# Query Results
# Connection: ltorgo@buba.niaad.liacc.up.pt:3306
# Host: buba.niaad.liacc.up.pt
# Saved: 2002-05-20 18:42:50
#
# Query:
# select * from quotes
#
'Date','Open','High','Low','Close','Volume','Ticker',
'1986-03-13 00:00:00','0.18','0.2','0.18','0.19','3582600','MSFT',
'1986-03-14 00:00:00','0.19','0.2','0.19','0.2','1070000','MSFT',
'1986-03-17 00:00:00','0.2','0.21','0.2','0.2','462400','MSFT',
'1986-03-18 00:00:00','0.2','0.21','0.2','0.2','235300','MSFT',
'1986-03-19 00:00:00','0.2','0.2','0.19','0.2','166300','MSFT',
'1986-03-20 00:00:00','0.2','0.2','0.19','0.19','202900','MSFT',
'1986-03-21 00:00:00','0.19','0.19','0.18','0.19','208300','MSFT',
'1986-03-24 00:00:00','0.19','0.19','0.18','0.18','226700','MSFT',
'1986-03-25 00:00:00','0.18','0.18','0.18','0.18','111400','MSFT',
'1986-03-26 00:00:00','0.18','0.19','0.18','0.19','79000','MSFT',
'1986-03-27 00:00:00','0.19','0.19','0.19','0.19','58500','MSFT',
'1986-03-31 00:00:00','0.19','0.19','0.19','0.19','44700','MSFT',
'1986-04-01 00:00:00','0.19','0.19','0.19','0.19','38500','MSFT',
'1986-04-02 00:00:00','0.19','0.19','0.19','0.19','93800','MSFT',
'1986-04-03 00:00:00','0.19','0.2','0.19','0.19','80000','MSFT',
'1986-04-04 00:00:00','0.19','0.19','0.19','0.19','92300','MSFT',
'1986-04-07 00:00:00','0.19','0.19','0.19','0.19','57500','MSFT',
'1986-04-08 00:00:00','0.19','0.19','0.19','0.19','35600','MSFT',
'1986-04-09 00:00:00','0.19','0.2','0.19','0.19','42200','MSFT',
'1986-04-10 00:00:00','0.19','0.2','0.19','0.2','48200','MSFT',
'1986-04-11 00:00:00','0.2','0.2','0.2','0.2','59800','MSFT',
'1986-04-14 00:00:00','0.2','0.2','0.2','0.2','42200','MSFT',
'1986-04-15 00:00:00','0.2','0.2','0.19','0.2','32300','MSFT',
'1986-04-16 00:00:00','0.2','0.21','0.2','0.21','110800','MSFT',
'1986-04-17 00:00:00','0.21','0.21','0.21','0.21','76400','MSFT',
'1986-04-18 00:00:00','0.21','0.21','0.2','0.2','75100','MSFT',
'1986-04-21 00:00:00','0.2','0.2','0.2','0.2','79600','MSFT',
'1986-04-22 00:00:00','0.2','0.2','0.2','0.2','54000','MSFT',
'1986-04-23 00:00:00','0.2','0.2','0.2','0.2','54200','MSFT',
'1986-04-24 00:00:00','0.2','0.22','0.2','0.22','216500','MSFT',
'1986-04-25 00:00:00','0.22','0.24','0.22','0.23','297900','MSFT',
'1986-04-28 00:00:00','0.23','0.24','0.23','0.24','100300','MSFT',
'1986-04-29 00:00:00','0.24','0.24','0.23','0.23','105300','MSFT',
'1986-04-30 00:00:00','0.23','0.23','0.22','0.22','107300','MSFT',
'1986-05-01 00:00:00','0.22','0.22','0.22','0.22','188700','MSFT',
'1986-05-02 00:00:00','0.22','0.22','0.22','0.22','70300','MSFT',
'1986-05-05 00:00:00','0.22','0.22','0.22','0.22','11300','MSFT',
'1986-05-06 00:00:00','0.22','0.22','0.22','0.22','33800','MSFT',
'1986-05-07 00:00:00','0.22','0.22','0.22','0.22','17900','MSFT',
'1986-05-08 00:00:00','0.22','0.22','0.22','0.22','12300','MSFT',
'1986-05-09 00:00:00','0.22','0.22','0.22','0.22','21100','MSFT',
'1986-05-12 00:00:00','0.22','0.23','0.22','0.22','36400','MSFT',
'1986-05-13 00:00:00','0.22','0.23','0.22','0.22','13300','MSFT',
'1986-05-14 00:00:00','0.22','0.22','0.22','0.22','32300','MSFT',
'1986-05-15 00:00:00','0.22','0.23','0.22','0.22','13200','MSFT',
'1986-05-16 00:00:00','0.22','0.23','0.22','0.22','41500','MSFT',
'1986-05-19 00:00:00','0.22','0.22','0.22','0.22','38200','MSFT',
'1986-05-20 00:00:00','0.22','0.22','0.22','0.22','215200','MSFT',
'1986-05-21 00:00:00','0.22','0.22','0.22','0.22','28100','MSFT',
'1986-05-22 00:00:00','0.22','0.22','0.22','0.22','15300','MSFT',
'1986-05-23 00:00:00','0.22','0.22','0.22','0.22','14200','MSFT',
'1986-05-27 00:00:00','0.22','0.22','0.22','0.22','48200','MSFT',
'1986-05-28 00:00:00','0.22','0.23','0.22','0.23','53900','MSFT',
'1986-05-29 00:00:00','0.23','0.24','0.23','0.23','158600','MSFT',
'1986-05-30 00:00:00','0.24','0.25','0.24','0.24','94000','MSFT',
'1986-06-02 00:00:00','0.24','0.24','0.24','0.24','68500','MSFT',
'1986-06-03 00:00:00','0.24','0.24','0.23','0.24','17400','MSFT',
'1986-06-04 00:00:00','0.24','0.24','0.23','0.23','16400','MSFT',
'1986-06-05 00:00:00','0.23','0.24','0.23','0.24','47600','MSFT',
'1986-06-06 00:00:00','0.24','0.24','0.23','0.24','11900','MSFT',
'1986-06-09 00:00:00','0.24','0.24','0.23','0.23','44000','MSFT',
'1986-06-10 00:00:00','0.23','0.23','0.22','0.23','11900','MSFT',
'1986-06-11 00:00:00','0.23','0.23','0.22','0.23','8000','MSFT',
'1986-06-12 00:00:00','0.23','0.23','0.22','0.22','47600','MSFT',
'1986-06-13 00:00:00','0.22','0.22','0.22','0.22','27400','MSFT',
'1986-06-16 00:00:00','0.22','0.22','0.22','0.22','33300','MSFT',
'1986-06-17 00:00:00','0.22','0.22','0.22','0.22','45400','MSFT',
'1986-06-18 00:00:00','0.22','0.22','0.22','0.22','15100','MSFT',
'1986-06-19 00:00:00','0.22','0.22','0.22','0.22','29400','MSFT',
'1986-06-20 00:00:00','0.22','0.22','0.22','0.22','13200','MSFT',
'1986-06-23 00:00:00','0.22','0.22','0.21','0.22','160400','MSFT',
'1986-06-24 00:00:00','0.22','0.22','0.22','0.22','50600','MSFT',
'1986-06-25 00:00:00','0.22','0.22','0.22','0.22','52900','MSFT',
'1986-06-26 00:00:00','0.22','0.22','0.21','0.21','66500','MSFT',
'1986-06-27 00:00:00','0.21','0.21','0.2','0.21','36100','MSFT',
'1986-06-30 00:00:00','0.21','0.22','0.2','0.21','216500','MSFT',
'1986-07-01 00:00:00','0.21','0.21','0.21','0.21','165200','MSFT',
'1986-07-02 00:00:00','0.21','0.21','0.21','0.21','182700','MSFT',
'1986-07-03 00:00:00','0.22','0.22','0.22','0.22','49100','MSFT',
'1986-07-07 00:00:00','0.22','0.22','0.21','0.21','48800','MSFT',
'1986-07-08 00:00:00','0.21','0.21','0.2','0.2','49500','MSFT',
'1986-07-09 00:00:00','0.2','0.2','0.19','0.19','160200','MSFT',
'1986-07-10 00:00:00','0.19','0.2','0.18','0.19','162800','MSFT',
'1986-07-11 00:00:00','0.19','0.2','0.19','0.19','60400','MSFT',
'1986-07-14 00:00:00','0.19','0.2','0.19','0.19','99300','MSFT',
'1986-07-15 00:00:00','0.19','0.2','0.19','0.19','45800','MSFT',
'1986-07-16 00:00:00','0.2','0.2','0.2','0.2','32500','MSFT',
'1986-07-17 00:00:00','0.2','0.2','0.2','0.2','24100','MSFT',
'1986-07-18 00:00:00','0.2','0.21','0.2','0.21','42800','MSFT',
'1986-07-21 00:00:00','0.21','0.21','0.21','0.21','12200','MSFT',
'1986-07-22 00:00:00','0.21','0.21','0.21','0.21','36500','MSFT',
'1986-07-23 00:00:00','0.21','0.22','0.21','0.21','72200','MSFT',
'1986-07-24 00:00:00','0.21','0.22','0.21','0.22','49100','MSFT',
'1986-07-25 00:00:00','0.22','0.22','0.22','0.22','71000','MSFT',
'1986-07-28 00:00:00','0.22','0.22','0.21','0.21','41000','MSFT',
'1986-07-29 00:00:00','0.21','0.21','0.2','0.21','48800','MSFT',
'1986-07-30 00:00:00','0.21','0.21','0.19','0.2','91700','MSFT',
'1986-07-31 00:00:00','0.2','0.2','0.2','0.2','54300','MSFT',
'1986-08-01 00:00:00','0.2','0.2','0.19','0.2','44800','MSFT',
'1986-08-04 00:00:00','0.2','0.2','0.19','0.2','43200','MSFT',
'1986-08-05 00:00:00','0.2','0.2','0.19','0.19','9800','MSFT',
'1986-08-06 00:00:00','0.19','0.2','0.19','0.19','63600','MSFT',
'1986-08-07 00:00:00','0.19','0.19','0.19','0.19','12700','MSFT',
'1986-08-08 00:00:00','0.19','0.2','0.19','0.19','14400','MSFT',
'1986-08-11 00:00:00','0.2','0.2','0.2','0.2','27600','MSFT',
'1986-08-12 00:00:00','0.2','0.2','0.2','0.2','34700','MSFT',
'1986-08-13 00:00:00','0.2','0.21','0.2','0.21','23900','MSFT',
'1986-08-14 00:00:00','0.21','0.21','0.21','0.21','69900','MSFT',
'1986-08-15 00:00:00','0.21','0.21','0.21','0.21','21200','MSFT',
'1986-08-18 00:00:00','0.21','0.21','0.21','0.21','44400','MSFT',
'1986-08-19 00:00:00','0.21','0.21','0.21','0.21','70800','MSFT',
'1986-08-20 00:00:00','0.21','0.21','0.21','0.21','72100','MSFT',
'1986-08-21 00:00:00','0.21','0.21','0.21','0.21','172000','MSFT',
'1986-08-22 00:00:00','0.21','0.21','0.2','0.2','20000','MSFT',
'1986-08-25 00:00:00','0.2','0.2','0.2','0.2','8400','MSFT',
'1986-08-26 00:00:00','0.2','0.2','0.2','0.2','37700','MSFT',
'1986-08-27 00:00:00','0.2','0.2','0.2','0.2','33100','MSFT',
'1986-08-28 00:00:00','0.2','0.2','0.2','0.2','11900','MSFT',
'1986-08-29 00:00:00','0.2','0.2','0.19','0.2','88300','MSFT',
'1986-09-02 00:00:00','0.2','0.2','0.19','0.19','18100','MSFT',
'1986-09-03 00:00:00','0.19','0.19','0.18','0.19','63600','MSFT',
'1986-09-04 00:00:00','0.19','0.2','0.19','0.2','136900','MSFT',
'1986-09-05 00:00:00','0.2','0.21','0.2','0.21','91500','MSFT',
'1986-09-08 00:00:00','0.21','0.21','0.21','0.21','33400','MSFT',
'1986-09-09 00:00:00','0.21','0.22','0.21','0.21','130300','MSFT',
'1986-09-10 00:00:00','0.21','0.22','0.21','0.21','37800','MSFT',
'1986-09-11 00:00:00','0.21','0.21','0.2','0.2','123800','MSFT',
'1986-09-12 00:00:00','0.2','0.2','0.2','0.2','84900','MSFT',
'1986-09-15 00:00:00','0.2','0.2','0.19','0.2','78100','MSFT',
'1986-09-16 00:00:00','0.2','0.2','0.2','0.2','18000','MSFT',
'1986-09-17 00:00:00','0.2','0.21','0.2','0.2','27900','MSFT',
'1986-09-18 00:00:00','0.2','0.21','0.2','0.21','18600','MSFT',
'1986-09-19 00:00:00','0.21','0.21','0.2','0.21','8700','MSFT',
'1986-09-22 00:00:00','0.21','0.21','0.2','0.2','15600','MSFT',
'1986-09-23 00:00:00','0.2','0.21','0.2','0.21','20700','MSFT',
'1986-09-24 00:00:00','0.21','0.21','0.2','0.21','16600','MSFT',
'1986-09-25 00:00:00','0.21','0.21','0.2','0.2','17900','MSFT',
'1986-09-26 00:00:00','0.2','0.2','0.2','0.2','8100','MSFT',
'1986-09-29 00:00:00','0.2','0.2','0.2','0.2','21500','MSFT',
'1986-09-30 00:00:00','0.2','0.2','0.2','0.2','18000','MSFT',
'1986-10-01 00:00:00','0.2','0.2','0.19','0.19','112600','MSFT',
'1986-10-02 00:00:00','0.19','0.2','0.19','0.19','78900','MSFT',
'1986-10-03 00:00:00','0.19','0.2','0.19','0.2','51100','MSFT',
'1986-10-06 00:00:00','0.2','0.22','0.2','0.21','296300','MSFT',
'1986-10-07 00:00:00','0.21','0.22','0.21','0.22','207600','MSFT',
'1986-10-08 00:00:00','0.22','0.22','0.21','0.22','415300','MSFT',
'1986-10-09 00:00:00','0.22','0.23','0.22','0.23','321400','MSFT',
'1986-10-10 00:00:00','0.23','0.24','0.23','0.24','266500','MSFT',
'1986-10-13 00:00:00','0.24','0.24','0.23','0.23','94200','MSFT',
'1986-10-14 00:00:00','0.23','0.23','0.23','0.23','44700','MSFT',
'1986-10-15 00:00:00','0.23','0.24','0.23','0.24','220600','MSFT',
'1986-10-16 00:00:00','0.24','0.24','0.24','0.24','75900','MSFT',
'1986-10-17 00:00:00','0.24','0.25','0.24','0.25','432100','MSFT',
'1986-10-20 00:00:00','0.25','0.26','0.24','0.25','151200','MSFT',
'1986-10-21 00:00:00','0.25','0.26','0.25','0.26','390200','MSFT',
'1986-10-22 00:00:00','0.26','0.26','0.26','0.26','189500','MSFT',
'1986-10-23 00:00:00','0.26','0.26','0.26','0.26','244600','MSFT',
'1986-10-24 00:00:00','0.26','0.26','0.25','0.26','352000','MSFT',
'1986-10-27 00:00:00','0.26','0.27','0.26','0.27','436300','MSFT',
'1986-10-28 00:00:00','0.27','0.28','0.27','0.28','495300','MSFT',
'1986-10-29 00:00:00','0.28','0.28','0.26','0.27','184800','MSFT',
'1986-10-30 00:00:00','0.27','0.28','0.27','0.27','154100','MSFT',
'1986-10-31 00:00:00','0.27','0.28','0.27','0.27','221300','MSFT',
'1986-11-03 00:00:00','0.27','0.28','0.27','0.27','146500','MSFT',
'1986-11-04 00:00:00','0.27','0.28','0.27','0.28','188900','MSFT',
'1986-11-05 00:00:00','0.28','0.3','0.28','0.3','156600','MSFT',
'1986-11-06 00:00:00','0.3','0.32','0.3','0.31','252000','MSFT',
'1986-11-07 00:00:00','0.31','0.31','0.3','0.31','153900','MSFT',
'1986-11-10 00:00:00','0.31','0.31','0.29','0.3','99600','MSFT',
'1986-11-11 00:00:00','0.3','0.3','0.3','0.3','41300','MSFT',
'1986-11-12 00:00:00','0.3','0.3','0.29','0.3','118600','MSFT',
'1986-11-13 00:00:00','0.3','0.3','0.29','0.29','104900','MSFT',
'1986-11-14 00:00:00','0.29','0.3','0.29','0.3','65000','MSFT',
'1986-11-17 00:00:00','0.3','0.3','0.29','0.3','84400','MSFT',
'1986-11-18 00:00:00','0.3','0.3','0.28','0.28','207200','MSFT',
'1986-11-19 00:00:00','0.28','0.29','0.28','0.29','169200','MSFT',
'1986-11-20 00:00:00','0.29','0.31','0.29','0.31','340900','MSFT',
'1986-11-21 00:00:00','0.32','0.33','0.32','0.32','316200','MSFT',
'1986-11-24 00:00:00','0.32','0.35','0.31','0.35','603600','MSFT',
'1986-11-25 00:00:00','0.35','0.36','0.35','0.35','332600','MSFT',
'1986-11-26 00:00:00','0.35','0.36','0.35','0.35','134700','MSFT',
'1986-11-28 00:00:00','0.35','0.35','0.34','0.35','143500','MSFT',
'1986-12-01 00:00:00','0.35','0.35','0.34','0.34','139900','MSFT',
'1986-12-02 00:00:00','0.34','0.35','0.34','0.34','99900','MSFT',
'1986-12-03 00:00:00','0.34','0.34','0.34','0.34','122100','MSFT',
'1986-12-04 00:00:00','0.34','0.35','0.34','0.34','147600','MSFT',
'1986-12-05 00:00:00','0.34','0.34','0.34','0.34','373300','MSFT',
'1986-12-08 00:00:00','0.34','0.34','0.33','0.34','78700','MSFT',
'1986-12-09 00:00:00','0.34','0.34','0.33','0.34','55900','MSFT',
'1986-12-10 00:00:00','0.34','0.34','0.33','0.34','95800','MSFT',
'1986-12-11 00:00:00','0.34','0.34','0.34','0.34','40400','MSFT',
'1986-12-12 00:00:00','0.34','0.34','0.33','0.33','87800','MSFT',
'1986-12-15 00:00:00','0.33','0.33','0.31','0.32','176300','MSFT',
'1986-12-16 00:00:00','0.32','0.33','0.32','0.32','268400','MSFT',
'1986-12-17 00:00:00','0.32','0.33','0.32','0.33','81100','MSFT',
'1986-12-18 00:00:00','0.33','0.33','0.32','0.33','44000','MSFT',
'1986-12-19 00:00:00','0.33','0.34','0.33','0.34','196500','MSFT',
'1986-12-22 00:00:00','0.34','0.34','0.34','0.34','63600','MSFT',
'1986-12-23 00:00:00','0.34','0.34','0.34','0.34','82600','MSFT',
'1986-12-24 00:00:00','0.34','0.34','0.34','0.34','24400','MSFT',
'1986-12-26 00:00:00','0.34','0.35','0.34','0.34','12900','MSFT',
'1986-12-29 00:00:00','0.34','0.35','0.33','0.33','144800','MSFT',
'1986-12-30 00:00:00','0.33','0.33','0.32','0.33','88200','MSFT',
'1986-12-31 00:00:00','0.33','0.34','0.33','0.34','81100','MSFT',
'1987-01-02 00:00:00','0.34','0.34','0.33','0.33','43900','MSFT',
'1987-01-05 00:00:00','0.33','0.35','0.33','0.35','168400','MSFT',
'1987-01-06 00:00:00','0.35','0.36','0.35','0.36','139000','MSFT',
'1987-01-07 00:00:00','0.36','0.38','0.36','0.38','211800','MSFT',
'1987-01-08 00:00:00','0.38','0.39','0.38','0.39','213500','MSFT',
'1987-01-09 00:00:00','0.39','0.4','0.39','0.4','221200','MSFT',
'1987-01-12 00:00:00','0.4','0.43','0.4','0.43','447200','MSFT',
'1987-01-13 00:00:00','0.43','0.43','0.41','0.42','265000','MSFT',
'1987-01-14 00:00:00','0.42','0.42','0.41','0.42','241200','MSFT',
'1987-01-15 00:00:00','0.42','0.45','0.42','0.44','406300','MSFT',
'1987-01-16 00:00:00','0.44','0.44','0.42','0.43','227200','MSFT',
'1987-01-19 00:00:00','0.43','0.44','0.42','0.44','306400','MSFT',
'1987-01-20 00:00:00','0.44','0.46','0.44','0.45','332500','MSFT',
'1987-01-21 00:00:00','0.45','0.48','0.44','0.47','376700','MSFT',
'1987-01-22 00:00:00','0.47','0.52','0.46','0.52','402900','MSFT',
'1987-01-23 00:00:00','0.52','0.54','0.47','0.47','1103800','MSFT',
'1987-01-26 00:00:00','0.47','0.48','0.46','0.48','404700','MSFT',
'1987-01-27 00:00:00','0.48','0.5','0.48','0.5','396200','MSFT',
'1987-01-28 00:00:00','0.5','0.51','0.48','0.5','266400','MSFT',
'1987-01-29 00:00:00','0.5','0.5','0.47','0.48','275100','MSFT',
'1987-01-30 00:00:00','0.48','0.51','0.47','0.51','361700','MSFT',
'1987-02-02 00:00:00','0.51','0.52','0.51','0.51','162900','MSFT',
'1987-02-03 00:00:00','0.51','0.51','0.49','0.5','206000','MSFT',
'1987-02-04 00:00:00','0.5','0.5','0.49','0.5','110200','MSFT',
'1987-02-05 00:00:00','0.5','0.5','0.49','0.5','148100','MSFT',
'1987-02-06 00:00:00','0.5','0.5','0.48','0.48','158400','MSFT',
'1987-02-09 00:00:00','0.48','0.48','0.47','0.47','472500','MSFT',
'1987-02-10 00:00:00','0.47','0.48','0.46','0.48','155100','MSFT',
'1987-02-11 00:00:00','0.48','0.5','0.48','0.5','209400','MSFT',
'1987-02-12 00:00:00','0.5','0.54','0.5','0.53','644900','MSFT',
'1987-02-13 00:00:00','0.53','0.54','0.52','0.53','283900','MSFT',
'1987-02-17 00:00:00','0.53','0.53','0.52','0.53','245600','MSFT',
'1987-02-18 00:00:00','0.53','0.54','0.5','0.5','446500','MSFT',
'1987-02-19 00:00:00','0.5','0.5','0.47','0.48','1103300','MSFT',
'1987-02-20 00:00:00','0.48','0.48','0.47','0.47','305200','MSFT',
'1987-02-23 00:00:00','0.47','0.51','0.46','0.5','437200','MSFT',
'1987-02-24 00:00:00','0.5','0.53','0.5','0.53','419500','MSFT',
'1987-02-25 00:00:00','0.53','0.54','0.51','0.52','225700','MSFT',
'1987-02-26 00:00:00','0.52','0.55','0.51','0.54','504200','MSFT',
'1987-02-27 00:00:00','0.54','0.54','0.52','0.53','130400','MSFT',
'1987-03-02 00:00:00','0.53','0.53','0.51','0.52','276100','MSFT',
'1987-03-03 00:00:00','0.52','0.52','0.51','0.52','281600','MSFT',
'1987-03-04 00:00:00','0.52','0.56','0.52','0.55','340900','MSFT',
'1987-03-05 00:00:00','0.55','0.59','0.55','0.58','445100','MSFT',
'1987-03-06 00:00:00','0.58','0.58','0.56','0.58','220700','MSFT',
'1987-03-09 00:00:00','0.58','0.58','0.56','0.57','132900','MSFT',
'1987-03-10 00:00:00','0.57','0.59','0.57','0.59','257300','MSFT',
'1987-03-11 00:00:00','0.59','0.6','0.59','0.59','152300','MSFT',
'1987-03-12 00:00:00','0.59','0.6','0.58','0.6','247700','MSFT',
'1987-03-13 00:00:00','0.6','0.6','0.56','0.57','365000','MSFT',
'1987-03-16 00:00:00','0.57','0.57','0.55','0.57','307200','MSFT',
'1987-03-17 00:00:00','0.57','0.59','0.57','0.59','189400','MSFT',
'1987-03-18 00:00:00','0.59','0.63','0.59','0.62','414400','MSFT',
'1987-03-19 00:00:00','0.62','0.63','0.61','0.63','218100','MSFT',
'1987-03-20 00:00:00','0.63','0.63','0.62','0.63','132800','MSFT',
'1987-03-23 00:00:00','0.63','0.64','0.62','0.62','234300','MSFT',
'1987-03-24 00:00:00','0.61','0.63','0.61','0.63','241700','MSFT',
'1987-03-25 00:00:00','0.63','0.63','0.62','0.62','117500','MSFT',
'1987-03-26 00:00:00','0.62','0.63','0.62','0.62','115900','MSFT',
'1987-03-27 00:00:00','0.62','0.65','0.62','0.64','419700','MSFT',
'1987-03-30 00:00:00','0.64','0.67','0.61','0.67','646300','MSFT',
'1987-03-31 00:00:00','0.66','0.69','0.66','0.67','435200','MSFT',
'1987-04-01 00:00:00','0.67','0.69','0.63','0.63','900800','MSFT',
'1987-04-02 00:00:00','0.64','0.67','0.64','0.66','555400','MSFT',
'1987-04-03 00:00:00','0.66','0.7','0.66','0.69','540300','MSFT',
'1987-04-06 00:00:00','0.69','0.69','0.68','0.69','343600','MSFT',
'1987-04-07 00:00:00','0.69','0.69','0.65','0.65','256000','MSFT',
'1987-04-08 00:00:00','0.65','0.68','0.65','0.67','368800','MSFT',
'1987-04-09 00:00:00','0.67','0.67','0.65','0.66','248500','MSFT',
'1987-04-10 00:00:00','0.66','0.66','0.66','0.66','150600','MSFT',
'1987-04-13 00:00:00','0.66','0.66','0.64','0.64','174500','MSFT',
'1987-04-14 00:00:00','0.64','0.66','0.63','0.65','303400','MSFT',
'1987-04-15 00:00:00','0.66','0.67','0.66','0.67','333200','MSFT',
'1987-04-16 00:00:00','0.67','0.7','0.66','0.68','653100','MSFT',
'1987-04-20 00:00:00','0.68','0.69','0.66','0.66','348300','MSFT',
'1987-04-21 00:00:00','0.66','0.68','0.65','0.68','393000','MSFT',
'1987-04-22 00:00:00','0.68','0.69','0.68','0.68','259300','MSFT',
'1987-04-23 00:00:00','0.68','0.69','0.67','0.68','167800','MSFT',
'1987-04-24 00:00:00','0.68','0.69','0.68','0.69','188100','MSFT',
'1987-04-27 00:00:00','0.69','0.69','0.68','0.69','184400','MSFT',
'1987-04-28 00:00:00','0.69','0.74','0.68','0.74','385700','MSFT',
'1987-04-29 00:00:00','0.74','0.76','0.72','0.72','295700','MSFT',
'1987-04-30 00:00:00','0.72','0.74','0.71','0.72','305700','MSFT',
'1987-05-01 00:00:00','0.72','0.73','0.71','0.73','131400','MSFT',
'1987-05-04 00:00:00','0.73','0.75','0.73','0.74','119900','MSFT',
'1987-05-05 00:00:00','0.74','0.8','0.74','0.8','385400','MSFT',
'1987-05-06 00:00:00','0.8','0.81','0.78','0.78','533000','MSFT',
'1987-05-07 00:00:00','0.78','0.82','0.78','0.82','1005900','MSFT',
'1987-05-08 00:00:00','0.82','0.89','0.82','0.88','521000','MSFT',
'1987-05-11 00:00:00','0.88','0.88','0.85','0.85','442300','MSFT',
'1987-05-12 00:00:00','0.85','0.86','0.81','0.82','515500','MSFT',
'1987-05-13 00:00:00','0.83','0.85','0.83','0.85','254800','MSFT',
'1987-05-14 00:00:00','0.85','0.87','0.85','0.85','208200','MSFT',
'1987-05-15 00:00:00','0.85','0.85','0.83','0.83','292800','MSFT',
'1987-05-18 00:00:00','0.83','0.83','0.78','0.8','599300','MSFT',
'1987-05-19 00:00:00','0.8','0.8','0.77','0.77','272000','MSFT',
'1987-05-20 00:00:00','0.77','0.77','0.74','0.76','792900','MSFT',
'1987-05-21 00:00:00','0.76','0.78','0.76','0.77','324000','MSFT',
'1987-05-22 00:00:00','0.77','0.78','0.75','0.75','224400','MSFT',
'1987-05-26 00:00:00','0.75','0.76','0.75','0.76','162800','MSFT',
'1987-05-27 00:00:00','0.76','0.78','0.76','0.76','169300','MSFT',
'1987-05-28 00:00:00','0.76','0.81','0.76','0.81','377300','MSFT',
'1987-05-29 00:00:00','0.81','0.82','0.8','0.8','279100','MSFT',
'1987-06-01 00:00:00','0.8','0.8','0.78','0.78','105300','MSFT',
'1987-06-02 00:00:00','0.78','0.8','0.77','0.78','179000','MSFT',
'1987-06-03 00:00:00','0.78','0.8','0.78','0.79','75100','MSFT',
'1987-06-04 00:00:00','0.79','0.79','0.78','0.78','70800','MSFT',
'1987-06-05 00:00:00','0.78','0.78','0.74','0.76','205800','MSFT',
'1987-06-08 00:00:00','0.76','0.76','0.75','0.76','387400','MSFT',
'1987-06-09 00:00:00','0.76','0.76','0.75','0.76','89700','MSFT',
'1987-06-10 00:00:00','0.76','0.76','0.7','0.72','612000','MSFT',
'1987-06-11 00:00:00','0.73','0.73','0.68','0.68','933000','MSFT',
'1987-06-12 00:00:00','0.68','0.7','0.68','0.68','681100','MSFT',
'1987-06-15 00:00:00','0.68','0.69','0.67','0.68','434800','MSFT',
'1987-06-16 00:00:00','0.68','0.7','0.68','0.7','255300','MSFT',
'1987-06-17 00:00:00','0.7','0.72','0.7','0.72','246800','MSFT',
'1987-06-18 00:00:00','0.72','0.73','0.71','0.73','195100','MSFT',
'1987-06-19 00:00:00','0.73','0.74','0.72','0.73','141700','MSFT',
'1987-06-22 00:00:00','0.73','0.73','0.72','0.72','303600','MSFT',
'1987-06-23 00:00:00','0.72','0.72','0.7','0.71','349900','MSFT',
'1987-06-24 00:00:00','0.72','0.74','0.72','0.73','287100','MSFT',
'1987-06-25 00:00:00','0.73','0.73','0.72','0.73','152900','MSFT',
'1987-06-26 00:00:00','0.73','0.73','0.72','0.73','76200','MSFT',
'1987-06-29 00:00:00','0.73','0.73','0.71','0.72','89000','MSFT',
'1987-06-30 00:00:00','0.73','0.73','0.71','0.71','133100','MSFT',
'1987-07-01 00:00:00','0.71','0.72','0.7','0.71','76200','MSFT',
'1987-07-02 00:00:00','0.71','0.71','0.69','0.69','197500','MSFT',
'1987-07-06 00:00:00','0.69','0.7','0.67','0.68','227400','MSFT',
'1987-07-07 00:00:00','0.68','0.68','0.62','0.63','684300','MSFT',
'1987-07-08 00:00:00','0.63','0.66','0.61','0.65','671700','MSFT',
'1987-07-09 00:00:00','0.65','0.68','0.65','0.66','321900','MSFT',
'1987-07-10 00:00:00','0.66','0.68','0.65','0.67','263300','MSFT',
'1987-07-13 00:00:00','0.67','0.69','0.67','0.69','167800','MSFT',
'1987-07-14 00:00:00','0.69','0.73','0.69','0.73','530600','MSFT',
'1987-07-15 00:00:00','0.73','0.73','0.71','0.71','336000','MSFT',
'1987-07-16 00:00:00','0.71','0.72','0.69','0.71','253400','MSFT',
'1987-07-17 00:00:00','0.71','0.72','0.71','0.71','178000','MSFT',
'1987-07-20 00:00:00','0.71','0.71','0.69','0.69','145900','MSFT',
'1987-07-21 00:00:00','0.69','0.7','0.68','0.69','126900','MSFT',
'1987-07-22 00:00:00','0.69','0.7','0.68','0.69','185300','MSFT',
'1987-07-23 00:00:00','0.69','0.69','0.65','0.68','515600','MSFT',
'1987-07-24 00:00:00','0.68','0.69','0.68','0.68','200500','MSFT',
'1987-07-27 00:00:00','0.68','0.69','0.67','0.69','145200','MSFT',
'1987-07-28 00:00:00','0.7','0.71','0.69','0.69','132500','MSFT',
'1987-07-29 00:00:00','0.69','0.69','0.68','0.69','96100','MSFT',
'1987-07-30 00:00:00','0.69','0.69','0.67','0.67','192900','MSFT',
'1987-07-31 00:00:00','0.67','0.67','0.64','0.65','648000','MSFT',
'1987-08-03 00:00:00','0.65','0.66','0.63','0.64','404000','MSFT',
'1987-08-04 00:00:00','0.64','0.65','0.64','0.65','469000','MSFT',
'1987-08-05 00:00:00','0.65','0.68','0.65','0.68','733300','MSFT',
'1987-08-06 00:00:00','0.68','0.71','0.68','0.7','529700','MSFT',
'1987-08-07 00:00:00','0.7','0.73','0.7','0.72','593800','MSFT',
'1987-08-10 00:00:00','0.72','0.72','0.71','0.72','196000','MSFT',
'1987-08-11 00:00:00','0.72','0.73','0.7','0.7','238000','MSFT',
'1987-08-12 00:00:00','0.7','0.71','0.69','0.69','147100','MSFT',
'1987-08-13 00:00:00','0.69','0.73','0.69','0.72','280000','MSFT',
'1987-08-14 00:00:00','0.72','0.72','0.71','0.72','176500','MSFT',
'1987-08-17 00:00:00','0.72','0.72','0.72','0.72','116900','MSFT',
'1987-08-18 00:00:00','0.72','0.72','0.7','0.71','163000','MSFT',
'1987-08-19 00:00:00','0.71','0.71','0.7','0.71','169800','MSFT',
'1987-08-20 00:00:00','0.71','0.73','0.71','0.73','284900','MSFT',
'1987-08-21 00:00:00','0.73','0.75','0.73','0.74','239500','MSFT',
'1987-08-24 00:00:00','0.74','0.78','0.73','0.78','339400','MSFT',
'1987-08-25 00:00:00','0.78','0.81','0.77','0.8','645700','MSFT',
'1987-08-26 00:00:00','0.8','0.82','0.79','0.8','396200','MSFT',
'1987-08-27 00:00:00','0.8','0.81','0.79','0.8','251500','MSFT',
'1987-08-28 00:00:00','0.81','0.84','0.81','0.84','398600','MSFT',
'1987-08-31 00:00:00','0.83','0.84','0.81','0.82','292800','MSFT',
'1987-09-01 00:00:00','0.82','0.82','0.78','0.79','325900','MSFT',
'1987-09-02 00:00:00','0.78','0.8','0.78','0.8','272200','MSFT',
'1987-09-03 00:00:00','0.81','0.82','0.79','0.8','246300','MSFT',
'1987-09-04 00:00:00','0.8','0.8','0.78','0.78','167900','MSFT',
'1987-09-08 00:00:00','0.78','0.78','0.75','0.77','334500','MSFT',
'1987-09-09 00:00:00','0.78','0.79','0.77','0.78','210800','MSFT',
'1987-09-10 00:00:00','0.79','0.8','0.78','0.8','202000','MSFT',
'1987-09-11 00:00:00','0.8','0.81','0.79','0.81','142500','MSFT',
'1987-09-14 00:00:00','0.81','0.83','0.81','0.83','328000','MSFT',
'1987-09-15 00:00:00','0.83','0.83','0.81','0.82','135600','MSFT',
'1987-09-16 00:00:00','0.82','0.83','0.81','0.81','200400','MSFT',
'1987-09-17 00:00:00','0.81','0.82','0.79','0.81','241100','MSFT',
'1987-09-18 00:00:00','0.81','0.81','0.79','0.8','109900','MSFT',
'1987-09-21 00:00:00','0.74','0.8','0.74','0.74','594100','MSFT',
'1987-09-22 00:00:00','0.74','0.8','0.74','0.8','569500','MSFT',
'1987-09-23 00:00:00','0.8','0.84','0.8','0.84','747900','MSFT',
'1987-09-24 00:00:00','0.83','0.88','0.83','0.85','822500','MSFT',
'1987-09-25 00:00:00','0.85','0.9','0.85','0.86','572600','MSFT',
'1987-09-28 00:00:00','0.86','0.91','0.86','0.89','663500','MSFT',
'1987-09-29 00:00:00','0.9','0.91','0.88','0.89','398700','MSFT',
'1987-09-30 00:00:00','0.89','0.93','0.89','0.92','595000','MSFT',
'1987-10-01 00:00:00','0.92','0.95','0.92','0.95','883500','MSFT',
'1987-10-02 00:00:00','0.96','1.01','0.95','1.01','914200','MSFT',
'1987-10-05 00:00:00','1.02','1.1','1.02','1.1','1280000','MSFT',
'1987-10-06 00:00:00','1.1','1.1','1.02','1.02','1410000','MSFT',
'1987-10-07 00:00:00','1.03','1.05','0.99','1.01','872500','MSFT',
'1987-10-08 00:00:00','1.02','1.03','0.97','1','673200','MSFT',
'1987-10-09 00:00:00','1','1.05','1','1','652000','MSFT',
'1987-10-12 00:00:00','1','1.01','0.96','0.99','813800','MSFT',
'1987-10-13 00:00:00','1','1.03','0.99','1.02','672300','MSFT',
'1987-10-14 00:00:00','1.02','1.04','0.98','0.99','793200','MSFT',
'1987-10-15 00:00:00','0.98','1.01','0.97','0.98','894600','MSFT',
'1987-10-16 00:00:00','0.98','1.03','0.89','0.9','1460000','MSFT',
'1987-10-19 00:00:00','0.85','0.88','0.63','0.63','1020000','MSFT',
'1987-10-20 00:00:00','0.64','0.72','0.6','0.67','2250000','MSFT',
'1987-10-21 00:00:00','0.72','0.84','0.69','0.79','1820000','MSFT',
'1987-10-22 00:00:00','0.79','0.81','0.71','0.74','1550000','MSFT',
'1987-10-23 00:00:00','0.73','0.74','0.66','0.67','783100','MSFT',
'1987-10-26 00:00:00','0.65','0.67','0.52','0.55','1030000','MSFT',
'1987-10-27 00:00:00','0.57','0.6','0.55','0.57','1630000','MSFT',
'1987-10-28 00:00:00','0.56','0.59','0.53','0.57','1040000','MSFT',
'1987-10-29 00:00:00','0.57','0.68','0.57','0.66','1160000','MSFT',
'1987-10-30 00:00:00','0.69','0.73','0.67','0.69','1170000','MSFT',
'1987-11-02 00:00:00','0.68','0.71','0.67','0.7','588700','MSFT',
'1987-11-03 00:00:00','0.68','0.69','0.61','0.67','806600','MSFT',
'1987-11-04 00:00:00','0.65','0.7','0.64','0.68','662100','MSFT',
'1987-11-05 00:00:00','0.68','0.71','0.68','0.7','565500','MSFT',
'1987-11-06 00:00:00','0.7','0.7','0.65','0.66','523300','MSFT',
'1987-11-09 00:00:00','0.65','0.66','0.63','0.65','601300','MSFT',
'1987-11-10 00:00:00','0.65','0.67','0.63','0.65','633100','MSFT',
'1987-11-11 00:00:00','0.66','0.68','0.66','0.68','379300','MSFT',
'1987-11-12 00:00:00','0.7','0.72','0.68','0.69','688700','MSFT',
'1987-11-13 00:00:00','0.69','0.7','0.67','0.67','406200','MSFT',
'1987-11-16 00:00:00','0.68','0.69','0.66','0.66','413000','MSFT',
'1987-11-17 00:00:00','0.65','0.66','0.63','0.65','481400','MSFT',
'1987-11-18 00:00:00','0.66','0.67','0.63','0.67','620200','MSFT',
'1987-11-19 00:00:00','0.67','0.67','0.64','0.64','521000','MSFT',
'1987-11-20 00:00:00','0.63','0.66','0.62','0.66','572700','MSFT',
'1987-11-23 00:00:00','0.66','0.68','0.65','0.66','310000','MSFT',
'1987-11-24 00:00:00','0.67','0.68','0.63','0.66','501600','MSFT',
'1987-11-25 00:00:00','0.66','0.66','0.64','0.64','223300','MSFT',
'1987-11-27 00:00:00','0.64','0.64','0.63','0.63','127200','MSFT',
'1987-11-30 00:00:00','0.61','0.63','0.56','0.62','1140000','MSFT',
'1987-12-01 00:00:00','0.62','0.64','0.6','0.61','510700','MSFT',
'1987-12-02 00:00:00','0.6','0.62','0.59','0.61','475800','MSFT',
'1987-12-03 00:00:00','0.61','0.62','0.56','0.56','886600','MSFT',
'1987-12-04 00:00:00','0.56','0.59','0.56','0.58','845500','MSFT',
'1987-12-07 00:00:00','0.6','0.61','0.59','0.6','459800','MSFT',
'1987-12-08 00:00:00','0.6','0.66','0.6','0.66','781400','MSFT',
'1987-12-09 00:00:00','0.66','0.67','0.64','0.64','581900','MSFT',
'1987-12-10 00:00:00','0.63','0.69','0.61','0.66','1150000','MSFT',
'1987-12-11 00:00:00','0.66','0.67','0.65','0.67','503300','MSFT',
'1987-12-14 00:00:00','0.67','0.71','0.66','0.7','660500','MSFT',
'1987-12-15 00:00:00','0.71','0.72','0.69','0.71','779300','MSFT',
'1987-12-16 00:00:00','0.7','0.76','0.7','0.75','732900','MSFT',
'1987-12-17 00:00:00','0.76','0.76','0.72','0.72','652900','MSFT',
'1987-12-18 00:00:00','0.73','0.75','0.72','0.72','364500','MSFT',
'1987-12-21 00:00:00','0.73','0.74','0.7','0.72','355300','MSFT',
'1987-12-22 00:00:00','0.72','0.74','0.69','0.73','290100','MSFT',
'1987-12-23 00:00:00','0.74','0.75','0.73','0.74','421600','MSFT',
'1987-12-24 00:00:00','0.74','0.75','0.74','0.74','88000','MSFT',
'1987-12-28 00:00:00','0.74','0.74','0.69','0.71','352200','MSFT',
'1987-12-29 00:00:00','0.71','0.76','0.7','0.76','551800','MSFT',
'1987-12-30 00:00:00','0.76','0.78','0.75','0.77','491000','MSFT',
'1987-12-31 00:00:00','0.77','0.77','0.75','0.75','427400','MSFT',
'1988-01-04 00:00:00','0.76','0.78','0.76','0.78','766300','MSFT',
'1988-01-05 00:00:00','0.8','0.81','0.78','0.79','1080000','MSFT',
'1988-01-06 00:00:00','0.8','0.83','0.79','0.81','845000','MSFT',
'1988-01-07 00:00:00','0.81','0.84','0.8','0.84','629700','MSFT',
'1988-01-08 00:00:00','0.84','0.86','0.77','0.78','1010000','MSFT',
'1988-01-11 00:00:00','0.77','0.81','0.76','0.8','997000','MSFT',
'1988-01-12 00:00:00','0.81','0.81','0.75','0.79','1170000','MSFT',
'1988-01-13 00:00:00','0.78','0.81','0.76','0.79','667700','MSFT',
'1988-01-14 00:00:00','0.8','0.81','0.78','0.78','282000','MSFT',
'1988-01-15 00:00:00','0.82','0.82','0.8','0.8','640100','MSFT',
'1988-01-18 00:00:00','0.81','0.81','0.78','0.8','208600','MSFT',
'1988-01-19 00:00:00','0.78','0.81','0.77','0.8','329300','MSFT',
'1988-01-20 00:00:00','0.79','0.8','0.73','0.75','1450000','MSFT',
'1988-01-21 00:00:00','0.75','0.78','0.75','0.76','868800','MSFT',
'1988-01-22 00:00:00','0.77','0.78','0.73','0.75','522900','MSFT',
'1988-01-25 00:00:00','0.75','0.78','0.75','0.77','524300','MSFT',
'1988-01-26 00:00:00','0.76','0.78','0.75','0.76','302500','MSFT',
'1988-01-27 00:00:00','0.76','0.78','0.76','0.77','697300','MSFT',
'1988-01-28 00:00:00','0.78','0.79','0.78','0.78','203600','MSFT',
'1988-01-29 00:00:00','0.78','0.79','0.76','0.77','463200','MSFT',
'1988-02-01 00:00:00','0.79','0.79','0.76','0.77','338400','MSFT',
'1988-02-02 00:00:00','0.77','0.78','0.76','0.77','421900','MSFT',
'1988-02-03 00:00:00','0.77','0.77','0.73','0.73','526400','MSFT',
'1988-02-04 00:00:00','0.74','0.74','0.69','0.71','796600','MSFT',
'1988-02-05 00:00:00','0.72','0.74','0.71','0.72','653500','MSFT',
'1988-02-08 00:00:00','0.7','0.73','0.7','0.72','506100','MSFT',
'1988-02-09 00:00:00','0.73','0.74','0.72','0.73','346800','MSFT',
'1988-02-10 00:00:00','0.74','0.75','0.73','0.75','534900','MSFT',
'1988-02-11 00:00:00','0.75','0.76','0.75','0.76','482200','MSFT',
'1988-02-12 00:00:00','0.76','0.78','0.76','0.77','557100','MSFT',
'1988-02-16 00:00:00','0.76','0.8','0.76','0.8','467600','MSFT',
'1988-02-17 00:00:00','0.81','0.82','0.8','0.8','703600','MSFT',
'1988-02-18 00:00:00','0.8','0.82','0.79','0.81','584400','MSFT',
'1988-02-19 00:00:00','0.81','0.82','0.8','0.82','369200','MSFT',
'1988-02-22 00:00:00','0.82','0.82','0.81','0.82','362700','MSFT',
'1988-02-23 00:00:00','0.82','0.83','0.82','0.83','637000','MSFT',
'1988-02-24 00:00:00','0.83','0.84','0.83','0.83','552500','MSFT',
'1988-02-25 00:00:00','0.83','0.84','0.8','0.81','427500','MSFT',
'1988-02-26 00:00:00','0.81','0.82','0.8','0.81','207800','MSFT',
'1988-02-29 00:00:00','0.81','0.83','0.81','0.82','273100','MSFT',
'1988-03-01 00:00:00','0.83','0.83','0.81','0.82','300700','MSFT',
'1988-03-02 00:00:00','0.82','0.84','0.82','0.83','471500','MSFT',
'1988-03-03 00:00:00','0.83','0.85','0.83','0.85','581000','MSFT',
'1988-03-04 00:00:00','0.85','0.85','0.83','0.84','474700','MSFT',
'1988-03-07 00:00:00','0.85','0.87','0.84','0.87','541700','MSFT',
'1988-03-08 00:00:00','0.88','0.9','0.87','0.89','672900','MSFT',
'1988-03-09 00:00:00','0.88','0.9','0.88','0.89','567600','MSFT',
'1988-03-10 00:00:00','0.89','0.9','0.87','0.87','680200','MSFT',
'1988-03-11 00:00:00','0.87','0.88','0.85','0.87','585400','MSFT',
'1988-03-14 00:00:00','0.86','0.89','0.85','0.88','321400','MSFT',
'1988-03-15 00:00:00','0.89','0.89','0.86','0.87','303900','MSFT',
'1988-03-16 00:00:00','0.87','0.9','0.86','0.9','378800','MSFT',
'1988-03-17 00:00:00','0.9','0.91','0.89','0.89','870200','MSFT',
'1988-03-18 00:00:00','0.89','0.89','0.81','0.81','1180000','MSFT',
'1988-03-21 00:00:00','0.81','0.82','0.79','0.82','1380000','MSFT',
'1988-03-22 00:00:00','0.82','0.84','0.82','0.84','804400','MSFT',
'1988-03-23 00:00:00','0.86','0.87','0.82','0.82','1050000','MSFT',
'1988-03-24 00:00:00','0.82','0.82','0.77','0.78','1110000','MSFT',
'1988-03-25 00:00:00','0.79','0.8','0.77','0.78','328700','MSFT',
'1988-03-28 00:00:00','0.77','0.79','0.76','0.79','466300','MSFT',
'1988-03-29 00:00:00','0.8','0.81','0.78','0.78','560500','MSFT',
'1988-03-30 00:00:00','0.79','0.79','0.75','0.76','699400','MSFT',
'1988-03-31 00:00:00','0.76','0.78','0.76','0.78','349000','MSFT',
'1988-04-04 00:00:00','0.78','0.78','0.76','0.77','331400','MSFT',
'1988-04-05 00:00:00','0.77','0.78','0.76','0.78','290000','MSFT',
'1988-04-06 00:00:00','0.78','0.81','0.77','0.81','522900','MSFT',
'1988-04-07 00:00:00','0.81','0.82','0.8','0.8','520300','MSFT',
'1988-04-08 00:00:00','0.8','0.81','0.79','0.81','402600','MSFT',
'1988-04-11 00:00:00','0.81','0.81','0.79','0.8','280600','MSFT',
'1988-04-12 00:00:00','0.8','0.8','0.76','0.77','364200','MSFT',
'1988-04-13 00:00:00','0.78','0.79','0.77','0.79','293100','MSFT',
'1988-04-14 00:00:00','0.77','0.78','0.73','0.74','764100','MSFT',
'1988-04-15 00:00:00','0.74','0.76','0.73','0.75','793200','MSFT',
'1988-04-18 00:00:00','0.75','0.77','0.75','0.76','333700','MSFT',
'1988-04-19 00:00:00','0.76','0.79','0.75','0.75','526200','MSFT',
'1988-04-20 00:00:00','0.75','0.76','0.75','0.76','454200','MSFT',
'1988-04-21 00:00:00','0.76','0.77','0.75','0.76','444300','MSFT',
'1988-04-22 00:00:00','0.76','0.77','0.76','0.77','235600','MSFT',
'1988-04-25 00:00:00','0.77','0.77','0.76','0.77','162400','MSFT',
'1988-04-26 00:00:00','0.77','0.78','0.77','0.77','322600','MSFT',
'1988-04-27 00:00:00','0.77','0.78','0.75','0.77','332600','MSFT',
'1988-04-28 00:00:00','0.77','0.77','0.76','0.77','197700','MSFT',
'1988-04-29 00:00:00','0.76','0.76','0.75','0.76','449800','MSFT',
'1988-05-02 00:00:00','0.76','0.77','0.74','0.76','342100','MSFT',
'1988-05-03 00:00:00','0.77','0.79','0.77','0.78','435700','MSFT',
'1988-05-04 00:00:00','0.79','0.8','0.78','0.79','521900','MSFT',
'1988-05-05 00:00:00','0.79','0.8','0.78','0.79','172800','MSFT',
'1988-05-06 00:00:00','0.79','0.81','0.79','0.8','305400','MSFT',
'1988-05-09 00:00:00','0.8','0.81','0.79','0.8','241600','MSFT',
'1988-05-10 00:00:00','0.8','0.8','0.78','0.79','325200','MSFT',
'1988-05-11 00:00:00','0.78','0.78','0.76','0.77','413100','MSFT',
'1988-05-12 00:00:00','0.77','0.78','0.77','0.78','183400','MSFT',
'1988-05-13 00:00:00','0.78','0.79','0.78','0.79','124400','MSFT',
'1988-05-16 00:00:00','0.79','0.82','0.79','0.81','415200','MSFT',
'1988-05-17 00:00:00','0.82','0.82','0.81','0.81','489100','MSFT',
'1988-05-18 00:00:00','0.81','0.81','0.78','0.79','565100','MSFT',
'1988-05-19 00:00:00','0.78','0.8','0.77','0.79','400900','MSFT',
'1988-05-20 00:00:00','0.8','0.8','0.78','0.78','295300','MSFT',
'1988-05-23 00:00:00','0.78','0.78','0.76','0.76','348800','MSFT',
'1988-05-24 00:00:00','0.76','0.79','0.76','0.79','384200','MSFT',
'1988-05-25 00:00:00','0.78','0.79','0.77','0.77','372100','MSFT',
'1988-05-26 00:00:00','0.78','0.79','0.77','0.78','301300','MSFT',
'1988-05-27 00:00:00','0.78','0.78','0.77','0.77','230200','MSFT',
'1988-05-31 00:00:00','0.77','0.81','0.77','0.81','305900','MSFT',
'1988-06-01 00:00:00','0.81','0.83','0.8','0.82','665200','MSFT',
'1988-06-02 00:00:00','0.83','0.83','0.82','0.82','439100','MSFT',
'1988-06-03 00:00:00','0.82','0.83','0.82','0.83','241900','MSFT',
'1988-06-06 00:00:00','0.83','0.85','0.82','0.84','567700','MSFT',
'1988-06-07 00:00:00','0.85','0.86','0.84','0.85','570600','MSFT',
'1988-06-08 00:00:00','0.84','0.87','0.84','0.86','460300','MSFT',
'1988-06-09 00:00:00','0.86','0.87','0.86','0.86','481000','MSFT',
'1988-06-10 00:00:00','0.86','0.87','0.85','0.86','312600','MSFT',
'1988-06-13 00:00:00','0.87','0.88','0.86','0.87','216100','MSFT',
'1988-06-14 00:00:00','0.88','0.88','0.87','0.88','419300','MSFT',
'1988-06-15 00:00:00','0.87','0.89','0.87','0.89','354400','MSFT',
'1988-06-16 00:00:00','0.88','0.89','0.88','0.88','511900','MSFT',
'1988-06-17 00:00:00','0.88','0.89','0.87','0.88','292400','MSFT',
'1988-06-20 00:00:00','0.87','0.88','0.86','0.87','195400','MSFT',
'1988-06-21 00:00:00','0.87','0.89','0.87','0.89','275800','MSFT',
'1988-06-22 00:00:00','0.9','0.94','0.89','0.93','884200','MSFT',
'1988-06-23 00:00:00','0.93','0.93','0.91','0.92','285100','MSFT',
'1988-06-24 00:00:00','0.92','0.92','0.9','0.91','198300','MSFT',
'1988-06-27 00:00:00','0.91','0.91','0.89','0.89','164100','MSFT',
'1988-06-28 00:00:00','0.89','0.92','0.89','0.91','223200','MSFT',
'1988-06-29 00:00:00','0.92','0.92','0.91','0.91','345900','MSFT',
'1988-06-30 00:00:00','0.92','0.93','0.92','0.93','219100','MSFT',
'1988-07-01 00:00:00','0.93','0.94','0.93','0.94','298200','MSFT',
'1988-07-05 00:00:00','0.94','0.97','0.93','0.97','334000','MSFT',
'1988-07-06 00:00:00','0.97','0.98','0.95','0.95','620700','MSFT',
'1988-07-07 00:00:00','0.95','0.96','0.94','0.95','475200','MSFT',
'1988-07-08 00:00:00','0.94','0.95','0.94','0.95','278400','MSFT',
'1988-07-11 00:00:00','0.95','0.95','0.93','0.93','456700','MSFT',
'1988-07-12 00:00:00','0.93','0.93','0.9','0.91','625000','MSFT',
'1988-07-13 00:00:00','0.91','0.93','0.9','0.93','398800','MSFT',
'1988-07-14 00:00:00','0.93','0.93','0.92','0.93','242000','MSFT',
'1988-07-15 00:00:00','0.93','0.93','0.92','0.93','219300','MSFT',
'1988-07-18 00:00:00','0.93','0.94','0.93','0.94','139600','MSFT',
'1988-07-19 00:00:00','0.93','0.94','0.91','0.92','253200','MSFT',
'1988-07-20 00:00:00','0.92','0.92','0.89','0.89','771500','MSFT',
'1988-07-21 00:00:00','0.89','0.89','0.84','0.85','895400','MSFT',
'1988-07-22 00:00:00','0.84','0.87','0.84','0.86','477900','MSFT',
'1988-07-25 00:00:00','0.86','0.87','0.84','0.84','366000','MSFT',
'1988-07-26 00:00:00','0.81','0.82','0.79','0.81','1590000','MSFT',
'1988-07-27 00:00:00','0.81','0.82','0.8','0.8','473200','MSFT',
'1988-07-28 00:00:00','0.8','0.81','0.79','0.81','402400','MSFT',
'1988-07-29 00:00:00','0.81','0.83','0.81','0.83','412400','MSFT',
'1988-08-01 00:00:00','0.83','0.83','0.81','0.81','359900','MSFT',
'1988-08-02 00:00:00','0.81','0.82','0.79','0.8','454700','MSFT',
'1988-08-03 00:00:00','0.8','0.8','0.77','0.78','638800','MSFT',
'1988-08-04 00:00:00','0.78','0.78','0.77','0.77','371500','MSFT',
'1988-08-05 00:00:00','0.77','0.77','0.72','0.74','1400000','MSFT',
'1988-08-08 00:00:00','0.75','0.75','0.73','0.74','1030000','MSFT',
'1988-08-09 00:00:00','0.74','0.74','0.71','0.72','964100','MSFT',
'1988-08-10 00:00:00','0.71','0.72','0.69','0.7','785900','MSFT',
'1988-08-11 00:00:00','0.71','0.72','0.69','0.72','854900','MSFT',
'1988-08-12 00:00:00','0.72','0.73','0.72','0.72','404600','MSFT',
'1988-08-15 00:00:00','0.72','0.73','0.69','0.7','285300','MSFT',
'1988-08-16 00:00:00','0.7','0.73','0.7','0.73','631100','MSFT',
'1988-08-17 00:00:00','0.73','0.75','0.71','0.73','410500','MSFT',
'1988-08-18 00:00:00','0.73','0.74','0.73','0.73','222400','MSFT',
'1988-08-19 00:00:00','0.73','0.74','0.7','0.7','467900','MSFT',
'1988-08-22 00:00:00','0.7','0.7','0.66','0.67','765100','MSFT',
'1988-08-23 00:00:00','0.67','0.69','0.66','0.69','613300','MSFT',
'1988-08-24 00:00:00','0.69','0.72','0.68','0.72','712400','MSFT',
'1988-08-25 00:00:00','0.7','0.72','0.69','0.7','504400','MSFT',
'1988-08-26 00:00:00','0.7','0.72','0.7','0.71','169800','MSFT',
'1988-08-29 00:00:00','0.72','0.73','0.72','0.72','243300','MSFT',
'1988-08-30 00:00:00','0.72','0.73','0.71','0.71','145600','MSFT',
'1988-08-31 00:00:00','0.72','0.72','0.68','0.69','499200','MSFT',
'1988-09-01 00:00:00','0.69','0.69','0.67','0.68','572100','MSFT',
'1988-09-02 00:00:00','0.69','0.72','0.69','0.72','800900','MSFT',
'1988-09-06 00:00:00','0.72','0.73','0.71','0.72','470500','MSFT',
'1988-09-07 00:00:00','0.73','0.73','0.7','0.72','500800','MSFT',
'1988-09-08 00:00:00','0.72','0.74','0.71','0.72','480600','MSFT',
'1988-09-09 00:00:00','0.72','0.76','0.72','0.75','771700','MSFT',
'1988-09-12 00:00:00','0.75','0.76','0.74','0.75','300400','MSFT',
'1988-09-13 00:00:00','0.74','0.75','0.73','0.75','282000','MSFT',
'1988-09-14 00:00:00','0.76','0.77','0.75','0.75','550100','MSFT',
'1988-09-15 00:00:00','0.75','0.75','0.72','0.73','506400','MSFT',
'1988-09-16 00:00:00','0.73','0.73','0.72','0.72','338200','MSFT',
'1988-09-19 00:00:00','0.73','0.73','0.71','0.72','310400','MSFT',
'1988-09-20 00:00:00','0.72','0.74','0.72','0.74','372400','MSFT',
'1988-09-21 00:00:00','0.74','0.75','0.74','0.75','111500','MSFT',
'1988-09-22 00:00:00','0.75','0.76','0.75','0.76','414500','MSFT',
'1988-09-23 00:00:00','0.76','0.76','0.75','0.75','243700','MSFT',
'1988-09-26 00:00:00','0.75','0.75','0.72','0.73','348700','MSFT',
'1988-09-27 00:00:00','0.72','0.73','0.72','0.72','245600','MSFT',
'1988-09-28 00:00:00','0.73','0.74','0.72','0.74','177200','MSFT',
'1988-09-29 00:00:00','0.73','0.74','0.73','0.74','392100','MSFT',
'1988-09-30 00:00:00','0.73','0.74','0.72','0.73','258700','MSFT',
'1988-10-03 00:00:00','0.71','0.72','0.7','0.71','285400','MSFT',
'1988-10-04 00:00:00','0.72','0.72','0.71','0.71','203200','MSFT',
'1988-10-05 00:00:00','0.71','0.71','0.69','0.7','465900','MSFT',
'1988-10-06 00:00:00','0.7','0.7','0.69','0.69','233400','MSFT',
'1988-10-07 00:00:00','0.69','0.7','0.66','0.69','1444900','MSFT',
'1988-10-10 00:00:00','0.69','0.69','0.66','0.68','738600','MSFT',
'1988-10-11 00:00:00','0.69','0.7','0.68','0.69','458000','MSFT',
'1988-10-12 00:00:00','0.69','0.72','0.68','0.7','955100','MSFT',
'1988-10-13 00:00:00','0.7','0.73','0.7','0.72','572700','MSFT',
'1988-10-14 00:00:00','0.72','0.73','0.71','0.71','394200','MSFT',
'1988-10-17 00:00:00','0.71','0.73','0.71','0.72','178300','MSFT',
'1988-10-18 00:00:00','0.72','0.73','0.71','0.73','258500','MSFT',
'1988-10-19 00:00:00','0.74','0.75','0.73','0.74','560300','MSFT',
'1988-10-20 00:00:00','0.73','0.75','0.73','0.74','509000','MSFT',
'1988-10-21 00:00:00','0.74','0.74','0.73','0.74','168500','MSFT',
'1988-10-24 00:00:00','0.74','0.74','0.72','0.72','198800','MSFT',
'1988-10-25 00:00:00','0.72','0.73','0.69','0.7','517700','MSFT',
'1988-10-26 00:00:00','0.7','0.7','0.67','0.69','1093200','MSFT',
'1988-10-27 00:00:00','0.68','0.69','0.66','0.69','794000','MSFT',
'1988-10-28 00:00:00','0.68','0.69','0.67','0.69','323200','MSFT',
'1988-10-31 00:00:00','0.68','0.68','0.67','0.68','286700','MSFT',
'1988-11-01 00:00:00','0.68','0.69','0.68','0.68','370000','MSFT',
'1988-11-02 00:00:00','0.68','0.68','0.65','0.66','1540300','MSFT',
'1988-11-03 00:00:00','0.66','0.66','0.64','0.66','821800','MSFT',
'1988-11-04 00:00:00','0.65','0.66','0.65','0.65','740300','MSFT',
'1988-11-07 00:00:00','0.65','0.65','0.64','0.65','382400','MSFT',
'1988-11-08 00:00:00','0.66','0.68','0.65','0.68','393100','MSFT',
'1988-11-09 00:00:00','0.67','0.69','0.66','0.69','866200','MSFT',
'1988-11-10 00:00:00','0.69','0.7','0.68','0.68','547200','MSFT',
'1988-11-11 00:00:00','0.67','0.68','0.66','0.66','381500','MSFT',
'1988-11-14 00:00:00','0.67','0.68','0.66','0.67','238400','MSFT',
'1988-11-15 00:00:00','0.67','0.67','0.65','0.65','652100','MSFT',
'1988-11-16 00:00:00','0.65','0.66','0.63','0.64','1382000','MSFT',
'1988-11-17 00:00:00','0.64','0.65','0.64','0.64','457400','MSFT',
'1988-11-18 00:00:00','0.64','0.65','0.64','0.65','239100','MSFT',
'1988-11-21 00:00:00','0.64','0.64','0.63','0.64','327100','MSFT',
'1988-11-22 00:00:00','0.64','0.65','0.63','0.64','210500','MSFT',
'1988-11-23 00:00:00','0.64','0.65','0.64','0.65','392700','MSFT',
'1988-11-25 00:00:00','0.64','0.65','0.64','0.64','79600','MSFT',
'1988-11-28 00:00:00','0.64','0.66','0.64','0.65','407900','MSFT',
'1988-11-29 00:00:00','0.65','0.66','0.65','0.66','151900','MSFT',
'1988-11-30 00:00:00','0.66','0.66','0.66','0.66','244400','MSFT',
'1988-12-01 00:00:00','0.66','0.69','0.65','0.68','569500','MSFT',
'1988-12-02 00:00:00','0.67','0.7','0.67','0.69','635400','MSFT',
'1988-12-05 00:00:00','0.69','0.7','0.68','0.69','487100','MSFT',
'1988-12-06 00:00:00','0.69','0.69','0.68','0.69','308100','MSFT',
'1988-12-07 00:00:00','0.69','0.69','0.68','0.68','214500','MSFT',
'1988-12-08 00:00:00','0.68','0.69','0.68','0.68','279000','MSFT',
'1988-12-09 00:00:00','0.68','0.68','0.67','0.68','154900','MSFT',
'1988-12-12 00:00:00','0.68','0.68','0.66','0.66','270100','MSFT',
'1988-12-13 00:00:00','0.66','0.66','0.66','0.66','272000','MSFT',
'1988-12-14 00:00:00','0.66','0.68','0.66','0.67','194500','MSFT',
'1988-12-15 00:00:00','0.68','0.68','0.67','0.68','161100','MSFT',
'1988-12-16 00:00:00','0.68','0.7','0.68','0.69','359700','MSFT',
'1988-12-19 00:00:00','0.7','0.72','0.7','0.7','580100','MSFT',
'1988-12-20 00:00:00','0.71','0.73','0.71','0.71','640200','MSFT',
'1988-12-21 00:00:00','0.72','0.73','0.71','0.73','322500','MSFT',
'1988-12-22 00:00:00','0.73','0.74','0.72','0.72','518000','MSFT',
'1988-12-23 00:00:00','0.72','0.72','0.72','0.72','118900','MSFT',
'1988-12-27 00:00:00','0.72','0.73','0.72','0.72','213700','MSFT',
'1988-12-28 00:00:00','0.72','0.73','0.72','0.73','147700','MSFT',
'1988-12-29 00:00:00','0.72','0.74','0.72','0.74','265800','MSFT',
'1988-12-30 00:00:00','0.74','0.75','0.74','0.74','443200','MSFT',
'1989-01-03 00:00:00','0.74','0.75','0.73','0.74','359900','MSFT',
'1989-01-04 00:00:00','0.74','0.76','0.74','0.75','374300','MSFT',
'1989-01-05 00:00:00','0.76','0.76','0.74','0.74','328100','MSFT',
'1989-01-06 00:00:00','0.74','0.75','0.74','0.74','410100','MSFT',
'1989-01-09 00:00:00','0.74','0.74','0.72','0.73','319500','MSFT',
'1989-01-10 00:00:00','0.73','0.73','0.72','0.72','375900','MSFT',
'1989-01-11 00:00:00','0.72','0.73','0.72','0.73','335400','MSFT',
'1989-01-12 00:00:00','0.73','0.75','0.73','0.73','379100','MSFT',
'1989-01-13 00:00:00','0.73','0.74','0.73','0.74','247000','MSFT',
'1989-01-16 00:00:00','0.74','0.75','0.73','0.74','191200','MSFT',
'1989-01-17 00:00:00','0.73','0.73','0.71','0.72','289900','MSFT',
'1989-01-18 00:00:00','0.72','0.72','0.7','0.72','441900','MSFT',
'1989-01-19 00:00:00','0.73','0.75','0.73','0.74','585400','MSFT',
'1989-01-20 00:00:00','0.74','0.76','0.74','0.75','423800','MSFT',
'1989-01-23 00:00:00','0.75','0.75','0.73','0.74','362700','MSFT',
'1989-01-24 00:00:00','0.74','0.74','0.73','0.73','390400','MSFT',
'1989-01-25 00:00:00','0.74','0.74','0.73','0.74','340600','MSFT',
'1989-01-26 00:00:00','0.73','0.76','0.73','0.75','605100','MSFT',
'1989-01-27 00:00:00','0.75','0.78','0.75','0.77','1155700','MSFT',
'1989-01-30 00:00:00','0.77','0.82','0.77','0.81','764500','MSFT',
'1989-01-31 00:00:00','0.82','0.84','0.81','0.83','868700','MSFT',
'1989-02-01 00:00:00','0.83','0.83','0.82','0.82','911200','MSFT',
'1989-02-02 00:00:00','0.83','0.88','0.82','0.85','1250200','MSFT',
'1989-02-03 00:00:00','0.84','0.87','0.83','0.85','634200','MSFT',
'1989-02-06 00:00:00','0.84','0.85','0.83','0.84','608200','MSFT',
'1989-02-07 00:00:00','0.84','0.87','0.84','0.86','882600','MSFT',
'1989-02-08 00:00:00','0.86','0.89','0.85','0.87','925800','MSFT',
'1989-02-09 00:00:00','0.86','0.9','0.86','0.89','1382200','MSFT',
'1989-02-10 00:00:00','0.88','0.88','0.86','0.86','896100','MSFT',
'1989-02-13 00:00:00','0.85','0.86','0.85','0.85','653300','MSFT',
'1989-02-14 00:00:00','0.86','0.86','0.83','0.84','437200','MSFT',
'1989-02-15 00:00:00','0.84','0.86','0.84','0.86','569000','MSFT',
'1989-02-16 00:00:00','0.87','0.88','0.85','0.87','426300','MSFT',
'1989-02-17 00:00:00','0.88','0.88','0.86','0.87','206200','MSFT',
'1989-02-21 00:00:00','0.86','0.87','0.85','0.86','234400','MSFT',
'1989-02-22 00:00:00','0.85','0.86','0.83','0.83','663300','MSFT',
'1989-02-23 00:00:00','0.84','0.84','0.82','0.84','527400','MSFT',
'1989-02-24 00:00:00','0.84','0.84','0.82','0.82','527900','MSFT',
'1989-02-27 00:00:00','0.82','0.84','0.81','0.83','477700','MSFT',
'1989-02-28 00:00:00','0.83','0.84','0.82','0.83','301700','MSFT',
'1989-03-01 00:00:00','0.83','0.84','0.82','0.82','415900','MSFT',
'1989-03-02 00:00:00','0.82','0.85','0.82','0.84','641000','MSFT',
'1989-03-03 00:00:00','0.84','0.86','0.84','0.86','478800','MSFT',
'1989-03-06 00:00:00','0.86','0.86','0.85','0.86','393300','MSFT',
'1989-03-07 00:00:00','0.83','0.83','0.74','0.74','5477000','MSFT',
'1989-03-08 00:00:00','0.75','0.76','0.73','0.73','1761200','MSFT',
'1989-03-09 00:00:00','0.73','0.73','0.72','0.72','856300','MSFT',
'1989-03-10 00:00:00','0.72','0.73','0.71','0.72','464600','MSFT',
'1989-03-13 00:00:00','0.72','0.73','0.72','0.73','418100','MSFT',
'1989-03-14 00:00:00','0.74','0.74','0.73','0.73','442500','MSFT',
'1989-03-15 00:00:00','0.73','0.73','0.7','0.7','728400','MSFT',
'1989-03-16 00:00:00','0.7','0.72','0.7','0.71','714500','MSFT',
'1989-03-17 00:00:00','0.7','0.7','0.64','0.65','1705400','MSFT',
'1989-03-20 00:00:00','0.64','0.65','0.64','0.65','1659700','MSFT',
'1989-03-21 00:00:00','0.65','0.69','0.64','0.69','1558800','MSFT',
'1989-03-22 00:00:00','0.69','0.69','0.67','0.68','1159900','MSFT',
'1989-03-23 00:00:00','0.68','0.7','0.68','0.7','609800','MSFT',
'1989-03-27 00:00:00','0.69','0.7','0.69','0.69','524600','MSFT',
'1989-03-28 00:00:00','0.7','0.7','0.68','0.69','491700','MSFT',
'1989-03-29 00:00:00','0.69','0.69','0.68','0.69','208400','MSFT',
'1989-03-30 00:00:00','0.69','0.69','0.68','0.69','324600','MSFT',
'1989-03-31 00:00:00','0.69','0.7','0.69','0.69','206500','MSFT',
'1989-04-03 00:00:00','0.69','0.7','0.69','0.7','243400','MSFT',
'1989-04-04 00:00:00','0.7','0.7','0.69','0.69','173800','MSFT',
'1989-04-05 00:00:00','0.69','0.7','0.69','0.7','136400','MSFT',
'1989-04-06 00:00:00','0.7','0.72','0.7','0.71','358900','MSFT',
'1989-04-07 00:00:00','0.71','0.72','0.71','0.71','204500','MSFT',
'1989-04-10 00:00:00','0.71','0.73','0.71','0.71','199100','MSFT',
'1989-04-11 00:00:00','0.72','0.72','0.7','0.71','199500','MSFT',
'1989-04-12 00:00:00','0.72','0.72','0.66','0.67','493200','MSFT',
'1989-04-13 00:00:00','0.66','0.7','0.66','0.68','645000','MSFT',
'1989-04-14 00:00:00','0.68','0.71','0.68','0.7','434900','MSFT',
'1989-04-17 00:00:00','0.71','0.73','0.7','0.72','358600','MSFT',
'1989-04-18 00:00:00','0.73','0.74','0.72','0.74','481500','MSFT',
'1989-04-19 00:00:00','0.76','0.77','0.76','0.76','1173400','MSFT',
'1989-04-20 00:00:00','0.76','0.78','0.76','0.78','963900','MSFT',
'1989-04-21 00:00:00','0.78','0.78','0.76','0.77','404100','MSFT',
'1989-04-24 00:00:00','0.76','0.77','0.76','0.77','203700','MSFT',
'1989-04-25 00:00:00','0.77','0.77','0.76','0.76','172900','MSFT',
'1989-04-26 00:00:00','0.76','0.76','0.74','0.75','309100','MSFT',
'1989-04-27 00:00:00','0.75','0.76','0.75','0.76','240200','MSFT',
'1989-04-28 00:00:00','0.76','0.78','0.75','0.78','484600','MSFT',
'1989-05-01 00:00:00','0.77','0.78','0.75','0.76','234300','MSFT',
'1989-05-02 00:00:00','0.76','0.76','0.74','0.75','238700','MSFT',
'1989-05-03 00:00:00','0.75','0.76','0.75','0.75','200400','MSFT',
'1989-05-04 00:00:00','0.75','0.75','0.73','0.73','259900','MSFT',
'1989-05-05 00:00:00','0.74','0.74','0.72','0.72','248800','MSFT',
'1989-05-08 00:00:00','0.72','0.73','0.71','0.72','340300','MSFT',
'1989-05-09 00:00:00','0.72','0.74','0.72','0.74','379100','MSFT',
'1989-05-10 00:00:00','0.74','0.76','0.74','0.75','408000','MSFT',
'1989-05-11 00:00:00','0.75','0.75','0.74','0.75','238900','MSFT',
'1989-05-12 00:00:00','0.76','0.76','0.74','0.75','493700','MSFT',
'1989-05-15 00:00:00','0.75','0.76','0.75','0.76','519000','MSFT',
'1989-05-16 00:00:00','0.76','0.78','0.76','0.78','579400','MSFT',
'1989-05-17 00:00:00','0.78','0.81','0.78','0.8','623700','MSFT',
'1989-05-18 00:00:00','0.8','0.81','0.8','0.81','365100','MSFT',
'1989-05-19 00:00:00','0.81','0.83','0.81','0.81','434500','MSFT',
'1989-05-22 00:00:00','0.81','0.83','0.8','0.82','515800','MSFT',
'1989-05-23 00:00:00','0.81','0.82','0.78','0.79','677400','MSFT',
'1989-05-24 00:00:00','0.78','0.8','0.77','0.8','481700','MSFT',
'1989-05-25 00:00:00','0.8','0.81','0.79','0.8','235000','MSFT',
'1989-05-26 00:00:00','0.81','0.82','0.8','0.82','263100','MSFT',
'1989-05-30 00:00:00','0.82','0.83','0.81','0.82','443800','MSFT',
'1989-05-31 00:00:00','0.82','0.85','0.82','0.84','562300','MSFT',
'1989-06-01 00:00:00','0.84','0.84','0.83','0.83','436100','MSFT',
'1989-06-02 00:00:00','0.84','0.84','0.81','0.81','375300','MSFT',
'1989-06-05 00:00:00','0.81','0.81','0.78','0.79','426500','MSFT',
'1989-06-06 00:00:00','0.79','0.81','0.78','0.81','374300','MSFT',
'1989-06-07 00:00:00','0.82','0.83','0.82','0.83','312000','MSFT',
'1989-06-08 00:00:00','0.83','0.84','0.83','0.83','202900','MSFT',
'1989-06-09 00:00:00','0.83','0.84','0.82','0.83','251000','MSFT',
'1989-06-12 00:00:00','0.83','0.84','0.81','0.82','358900','MSFT',
'1989-06-13 00:00:00','0.81','0.81','0.8','0.8','281700','MSFT',
'1989-06-14 00:00:00','0.8','0.81','0.78','0.8','328500','MSFT',
'1989-06-15 00:00:00','0.8','0.8','0.78','0.79','361900','MSFT',
'1989-06-16 00:00:00','0.79','0.79','0.78','0.79','328900','MSFT',
'1989-06-19 00:00:00','0.79','0.79','0.77','0.78','188600','MSFT',
'1989-06-20 00:00:00','0.78','0.79','0.76','0.76','318100','MSFT',
'1989-06-21 00:00:00','0.74','0.78','0.74','0.76','559000','MSFT',
'1989-06-22 00:00:00','0.77','0.77','0.76','0.77','250500','MSFT',
'1989-06-23 00:00:00','0.77','0.78','0.77','0.77','232900','MSFT',
'1989-06-26 00:00:00','0.77','0.77','0.75','0.76','210000','MSFT',
'1989-06-27 00:00:00','0.76','0.77','0.75','0.75','249300','MSFT',
'1989-06-28 00:00:00','0.75','0.75','0.72','0.73','399000','MSFT',
'1989-06-29 00:00:00','0.73','0.73','0.71','0.72','536100','MSFT',
'1989-06-30 00:00:00','0.72','0.74','0.71','0.74','467000','MSFT',
'1989-07-03 00:00:00','0.74','0.75','0.74','0.75','102000','MSFT',
'1989-07-05 00:00:00','0.76','0.77','0.75','0.77','184300','MSFT',
'1989-07-06 00:00:00','0.77','0.78','0.73','0.73','658200','MSFT',
'1989-07-07 00:00:00','0.73','0.75','0.73','0.74','287900','MSFT',
'1989-07-10 00:00:00','0.75','0.76','0.74','0.76','189300','MSFT',
'1989-07-11 00:00:00','0.76','0.77','0.74','0.74','302000','MSFT',
'1989-07-12 00:00:00','0.74','0.74','0.72','0.74','362200','MSFT',
'1989-07-13 00:00:00','0.74','0.75','0.73','0.74','232000','MSFT',
'1989-07-14 00:00:00','0.74','0.74','0.72','0.73','297000','MSFT',
'1989-07-17 00:00:00','0.73','0.74','0.73','0.74','217300','MSFT',
'1989-07-18 00:00:00','0.74','0.75','0.74','0.74','298500','MSFT',
'1989-07-19 00:00:00','0.75','0.76','0.74','0.75','206700','MSFT',
'1989-07-20 00:00:00','0.75','0.77','0.74','0.74','309200','MSFT',
'1989-07-21 00:00:00','0.74','0.78','0.73','0.77','692800','MSFT',
'1989-07-24 00:00:00','0.76','0.77','0.75','0.77','266400','MSFT',
'1989-07-25 00:00:00','0.76','0.79','0.72','0.72','2264100','MSFT',
'1989-07-26 00:00:00','0.73','0.74','0.72','0.73','858600','MSFT',
'1989-07-27 00:00:00','0.74','0.75','0.74','0.75','316400','MSFT',
'1989-07-28 00:00:00','0.75','0.76','0.74','0.75','202900','MSFT',
'1989-07-31 00:00:00','0.75','0.76','0.75','0.76','231500','MSFT',
'1989-08-01 00:00:00','0.76','0.77','0.75','0.75','431500','MSFT',
'1989-08-02 00:00:00','0.75','0.76','0.75','0.75','197000','MSFT',
'1989-08-03 00:00:00','0.76','0.77','0.75','0.76','191600','MSFT',
'1989-08-04 00:00:00','0.76','0.8','0.76','0.79','1237000','MSFT',
'1989-08-07 00:00:00','0.8','0.81','0.79','0.8','649800','MSFT',
'1989-08-08 00:00:00','0.8','0.82','0.8','0.82','767700','MSFT',
'1989-08-09 00:00:00','0.82','0.83','0.82','0.82','790100','MSFT',
'1989-08-10 00:00:00','0.82','0.82','0.81','0.81','335700','MSFT',
'1989-08-11 00:00:00','0.82','0.83','0.8','0.8','426900','MSFT',
'1989-08-14 00:00:00','0.8','0.8','0.79','0.79','479100','MSFT',
'1989-08-15 00:00:00','0.79','0.81','0.79','0.8','124000','MSFT',
'1989-08-16 00:00:00','0.8','0.81','0.77','0.78','324100','MSFT',
'1989-08-17 00:00:00','0.77','0.79','0.77','0.78','277500','MSFT',
'1989-08-18 00:00:00','0.78','0.8','0.78','0.8','173000','MSFT',
'1989-08-21 00:00:00','0.8','0.8','0.78','0.78','222900','MSFT',
'1989-08-22 00:00:00','0.78','0.82','0.78','0.81','449800','MSFT',
'1989-08-23 00:00:00','0.81','0.83','0.81','0.82','320100','MSFT',
'1989-08-24 00:00:00','0.83','0.84','0.81','0.82','644200','MSFT',
'1989-08-25 00:00:00','0.82','0.82','0.8','0.82','591300','MSFT',
'1989-08-28 00:00:00','0.82','0.83','0.81','0.82','198200','MSFT',
'1989-08-29 00:00:00','0.83','0.83','0.81','0.81','377900','MSFT',
'1989-08-30 00:00:00','0.82','0.83','0.81','0.82','280400','MSFT',
'1989-08-31 00:00:00','0.83','0.83','0.82','0.82','98600','MSFT',
'1989-09-01 00:00:00','0.82','0.84','0.82','0.83','308400','MSFT',
'1989-09-05 00:00:00','0.83','0.85','0.83','0.83','648200','MSFT',
'1989-09-06 00:00:00','0.83','0.83','0.82','0.82','294300','MSFT',
'1989-09-07 00:00:00','0.82','0.82','0.81','0.81','291000','MSFT',
'1989-09-08 00:00:00','0.81','0.83','0.8','0.82','276300','MSFT',
'1989-09-11 00:00:00','0.82','0.83','0.81','0.82','193800','MSFT',
'1989-09-12 00:00:00','0.83','0.85','0.82','0.84','470800','MSFT',
'1989-09-13 00:00:00','0.85','0.88','0.84','0.86','1257100','MSFT',
'1989-09-14 00:00:00','0.87','0.9','0.86','0.89','542800','MSFT',
'1989-09-15 00:00:00','0.89','0.9','0.87','0.87','619100','MSFT',
'1989-09-18 00:00:00','0.87','0.88','0.87','0.88','271600','MSFT',
'1989-09-19 00:00:00','0.89','0.89','0.87','0.87','341700','MSFT',
'1989-09-20 00:00:00','0.87','0.9','0.86','0.9','500900','MSFT',
'1989-09-21 00:00:00','0.91','0.93','0.9','0.91','620500','MSFT',
'1989-09-22 00:00:00','0.91','0.92','0.9','0.92','305200','MSFT',
'1989-09-25 00:00:00','0.92','0.94','0.91','0.93','485700','MSFT',
'1989-09-26 00:00:00','0.93','0.94','0.92','0.93','277700','MSFT',
'1989-09-27 00:00:00','0.92','0.94','0.91','0.93','480800','MSFT',
'1989-09-28 00:00:00','0.92','0.94','0.92','0.94','287700','MSFT',
'1989-09-29 00:00:00','0.94','0.97','0.94','0.95','446700','MSFT',
'1989-10-02 00:00:00','0.95','0.97','0.94','0.97','350200','MSFT',
'1989-10-03 00:00:00','0.98','0.98','0.96','0.96','478600','MSFT',
'1989-10-04 00:00:00','0.96','1.05','0.95','1.05','1805700','MSFT',
'1989-10-05 00:00:00','1.05','1.14','1.05','1.1','1977500','MSFT',
'1989-10-06 00:00:00','1.11','1.12','1.09','1.11','608400','MSFT',
'1989-10-09 00:00:00','1.1','1.14','1.1','1.14','406500','MSFT',
'1989-10-10 00:00:00','1.15','1.15','1.12','1.13','474300','MSFT',
'1989-10-11 00:00:00','1.11','1.12','1.1','1.11','738900','MSFT',
'1989-10-12 00:00:00','1.11','1.12','1.09','1.09','408900','MSFT',
'1989-10-13 00:00:00','1.08','1.08','1.01','1.02','712800','MSFT',
'1989-10-16 00:00:00','0.98','1.06','0.96','1.05','1757400','MSFT',
'1989-10-17 00:00:00','1.05','1.13','1.03','1.09','1230600','MSFT',
'1989-10-18 00:00:00','1.1','1.12','1.09','1.12','936000','MSFT',
'1989-10-19 00:00:00','1.13','1.19','1.11','1.17','1246000','MSFT',
'1989-10-20 00:00:00','1.17','1.19','1.15','1.18','649600','MSFT',
'1989-10-23 00:00:00','1.18','1.19','1.15','1.15','423000','MSFT',
'1989-10-24 00:00:00','1.15','1.15','1.09','1.12','1090900','MSFT',
'1989-10-25 00:00:00','1.13','1.15','1.1','1.11','496400','MSFT',
'1989-10-26 00:00:00','1.09','1.11','1.08','1.08','940700','MSFT',
'1989-10-27 00:00:00','1.08','1.08','1.06','1.07','673900','MSFT',
'1989-10-30 00:00:00','1.08','1.11','1.08','1.11','318900','MSFT',
'1989-10-31 00:00:00','1.11','1.14','1.11','1.14','392800','MSFT',
'1989-11-01 00:00:00','1.14','1.15','1.14','1.14','518400','MSFT',
'1989-11-02 00:00:00','1.12','1.12','1.06','1.06','1569800','MSFT',
'1989-11-03 00:00:00','1.06','1.09','1.06','1.09','685800','MSFT',
'1989-11-06 00:00:00','1.09','1.11','1.06','1.07','611300','MSFT',
'1989-11-07 00:00:00','1.08','1.14','1.07','1.13','913500','MSFT',
'1989-11-08 00:00:00','1.14','1.17','1.14','1.16','739500','MSFT',
'1989-11-09 00:00:00','1.17','1.17','1.15','1.16','774500','MSFT',
'1989-11-10 00:00:00','1.17','1.18','1.16','1.17','410900','MSFT',
'1989-11-13 00:00:00','1.17','1.23','1.16','1.22','1242400','MSFT',
'1989-11-14 00:00:00','1.23','1.24','1.19','1.2','661400','MSFT',
'1989-11-15 00:00:00','1.2','1.24','1.2','1.23','656200','MSFT',
'1989-11-16 00:00:00','1.24','1.24','1.2','1.22','472600','MSFT',
'1989-11-17 00:00:00','1.22','1.23','1.2','1.21','219800','MSFT',
'1989-11-20 00:00:00','1.2','1.2','1.17','1.2','395400','MSFT',
'1989-11-21 00:00:00','1.2','1.23','1.2','1.22','466100','MSFT',
'1989-11-22 00:00:00','1.23','1.23','1.22','1.23','265500','MSFT',
'1989-11-24 00:00:00','1.23','1.24','1.22','1.22','124800','MSFT',
'1989-11-27 00:00:00','1.22','1.22','1.19','1.2','258900','MSFT',
'1989-11-28 00:00:00','1.21','1.23','1.2','1.21','393500','MSFT',
'1989-11-29 00:00:00','1.22','1.22','1.17','1.19','596500','MSFT',
'1989-11-30 00:00:00','1.17','1.21','1.16','1.21','772300','MSFT',
'1989-12-01 00:00:00','1.21','1.22','1.18','1.18','361600','MSFT',
'1989-12-04 00:00:00','1.18','1.21','1.17','1.2','281500','MSFT',
'1989-12-05 00:00:00','1.2','1.21','1.19','1.2','305900','MSFT',
'1989-12-06 00:00:00','1.2','1.21','1.17','1.18','398500','MSFT',
'1989-12-07 00:00:00','1.17','1.2','1.17','1.19','280200','MSFT',
'1989-12-08 00:00:00','1.19','1.19','1.15','1.18','747400','MSFT',
'1989-12-11 00:00:00','1.18','1.18','1.14','1.15','717900','MSFT',
'1989-12-12 00:00:00','1.16','1.16','1.12','1.15','650200','MSFT',
'1989-12-13 00:00:00','1.12','1.15','1.1','1.11','665200','MSFT',
'1989-12-14 00:00:00','1.1','1.11','1.08','1.08','427200','MSFT',
'1989-12-15 00:00:00','1.09','1.09','1.04','1.07','744200','MSFT',
'1989-12-18 00:00:00','1.07','1.1','1.07','1.09','544700','MSFT',
'1989-12-19 00:00:00','1.09','1.12','1.08','1.12','489400','MSFT',
'1989-12-20 00:00:00','1.13','1.15','1.12','1.15','770900','MSFT',
'1989-12-21 00:00:00','1.15','1.16','1.13','1.16','382100','MSFT',
'1989-12-22 00:00:00','1.16','1.2','1.15','1.19','381200','MSFT',
'1989-12-26 00:00:00','1.19','1.2','1.18','1.19','165400','MSFT',
'1989-12-27 00:00:00','1.19','1.21','1.18','1.2','436100','MSFT',
'1989-12-28 00:00:00','1.16','1.19','1.15','1.18','854800','MSFT',
'1989-12-29 00:00:00','1.19','1.23','1.18','1.21','539100','MSFT',
'1990-01-02 00:00:00','1.21','1.23','1.2','1.23','368300','MSFT',
'1990-01-03 00:00:00','1.24','1.25','1.23','1.24','790100','MSFT',
'1990-01-04 00:00:00','1.24','1.28','1.23','1.28','873200','MSFT',
'1990-01-05 00:00:00','1.27','1.28','1.24','1.24','483100','MSFT',
'1990-01-08 00:00:00','1.24','1.26','1.23','1.26','409600','MSFT',
'1990-01-09 00:00:00','1.26','1.28','1.25','1.26','488200','MSFT',
'1990-01-10 00:00:00','1.25','1.27','1.22','1.23','720600','MSFT',
'1990-01-11 00:00:00','1.23','1.24','1.18','1.2','665100','MSFT',
'1990-01-12 00:00:00','1.18','1.21','1.17','1.2','1034100','MSFT',
'1990-01-15 00:00:00','1.19','1.21','1.18','1.2','433800','MSFT',
'1990-01-16 00:00:00','1.19','1.24','1.17','1.23','556200','MSFT',
'1990-01-17 00:00:00','1.22','1.26','1.21','1.22','677700','MSFT',
'1990-01-18 00:00:00','1.24','1.32','1.24','1.32','2030300','MSFT',
'1990-01-19 00:00:00','1.32','1.33','1.3','1.31','689300','MSFT',
'1990-01-22 00:00:00','1.31','1.31','1.26','1.26','1164500','MSFT',
'1990-01-23 00:00:00','1.26','1.27','1.24','1.25','967700','MSFT',
'1990-01-24 00:00:00','1.22','1.26','1.21','1.26','1252400','MSFT',
'1990-01-25 00:00:00','1.27','1.28','1.26','1.26','783000','MSFT',
'1990-01-26 00:00:00','1.26','1.27','1.25','1.26','472800','MSFT',
'1990-01-29 00:00:00','1.27','1.28','1.25','1.27','382500','MSFT',
'1990-01-30 00:00:00','1.27','1.28','1.25','1.27','507700','MSFT',
'1990-01-31 00:00:00','1.28','1.28','1.27','1.28','784300','MSFT',
'1990-02-01 00:00:00','1.28','1.31','1.28','1.3','619400','MSFT',
'1990-02-02 00:00:00','1.29','1.33','1.29','1.3','495800','MSFT',
'1990-02-05 00:00:00','1.3','1.31','1.3','1.31','414800','MSFT',
'1990-02-06 00:00:00','1.31','1.31','1.28','1.31','569200','MSFT',
'1990-02-07 00:00:00','1.3','1.32','1.29','1.3','931600','MSFT',
'1990-02-08 00:00:00','1.3','1.32','1.3','1.31','661300','MSFT',
'1990-02-09 00:00:00','1.31','1.32','1.31','1.31','433200','MSFT',
'1990-02-12 00:00:00','1.31','1.33','1.31','1.32','389500','MSFT',
'1990-02-13 00:00:00','1.32','1.32','1.31','1.32','408000','MSFT',
'1990-02-14 00:00:00','1.32','1.32','1.31','1.32','249100','MSFT',
'1990-02-15 00:00:00','1.32','1.36','1.32','1.35','621500','MSFT',
'1990-02-16 00:00:00','1.36','1.37','1.36','1.36','492200','MSFT',
'1990-02-20 00:00:00','1.36','1.4','1.35','1.39','921200','MSFT',
'1990-02-21 00:00:00','1.37','1.39','1.33','1.34','717700','MSFT',
'1990-02-22 00:00:00','1.34','1.36','1.34','1.34','422300','MSFT',
'1990-02-23 00:00:00','1.33','1.36','1.33','1.35','394800','MSFT',
'1990-02-26 00:00:00','1.35','1.39','1.35','1.38','480700','MSFT',
'1990-02-27 00:00:00','1.38','1.38','1.36','1.36','430700','MSFT',
'1990-02-28 00:00:00','1.36','1.39','1.36','1.37','273000','MSFT',
'1990-03-01 00:00:00','1.37','1.41','1.37','1.39','533800','MSFT',
'1990-03-02 00:00:00','1.39','1.45','1.39','1.44','695900','MSFT',
'1990-03-05 00:00:00','1.44','1.47','1.42','1.46','524500','MSFT',
'1990-03-06 00:00:00','1.45','1.46','1.42','1.45','476600','MSFT',
'1990-03-07 00:00:00','1.45','1.47','1.43','1.43','330600','MSFT',
'1990-03-08 00:00:00','1.43','1.49','1.41','1.48','617900','MSFT',
'1990-03-09 00:00:00','1.47','1.5','1.46','1.48','526000','MSFT',
'1990-03-12 00:00:00','1.48','1.51','1.47','1.5','478300','MSFT',
'1990-03-13 00:00:00','1.51','1.51','1.48','1.48','591700','MSFT',
'1990-03-14 00:00:00','1.49','1.51','1.47','1.5','909500','MSFT',
'1990-03-15 00:00:00','1.5','1.55','1.5','1.54','567200','MSFT',
'1990-03-16 00:00:00','1.56','1.6','1.55','1.58','825700','MSFT',
'1990-03-19 00:00:00','1.58','1.63','1.57','1.62','563700','MSFT',
'1990-03-20 00:00:00','1.62','1.62','1.56','1.57','639900','MSFT',
'1990-03-21 00:00:00','1.57','1.6','1.56','1.57','485000','MSFT',
'1990-03-22 00:00:00','1.58','1.58','1.53','1.55','641800','MSFT',
'1990-03-23 00:00:00','1.56','1.57','1.51','1.53','372200','MSFT',
'1990-03-26 00:00:00','1.53','1.56','1.53','1.55','388400','MSFT',
'1990-03-27 00:00:00','1.54','1.57','1.54','1.56','364700','MSFT',
'1990-03-28 00:00:00','1.56','1.56','1.51','1.54','691200','MSFT',
'1990-03-29 00:00:00','1.53','1.57','1.53','1.53','449900','MSFT',
'1990-03-30 00:00:00','1.53','1.54','1.52','1.54','254800','MSFT',
'1990-04-02 00:00:00','1.52','1.56','1.52','1.55','514300','MSFT',
'1990-04-03 00:00:00','1.57','1.61','1.56','1.61','587800','MSFT',
'1990-04-04 00:00:00','1.61','1.65','1.6','1.63','553100','MSFT',
'1990-04-05 00:00:00','1.62','1.63','1.59','1.59','460900','MSFT',
'1990-04-06 00:00:00','1.59','1.6','1.57','1.59','506100','MSFT',
'1990-04-09 00:00:00','1.58','1.6','1.58','1.59','216500','MSFT',
'1990-04-10 00:00:00','1.59','1.64','1.59','1.64','313800','MSFT',
'1990-04-11 00:00:00','1.65','1.68','1.64','1.68','488700','MSFT',
'1990-04-12 00:00:00','1.69','1.69','1.67','1.68','335100','MSFT',
'1990-04-16 00:00:00','1.69','1.72','1.67','1.69','548200','MSFT',
'1990-04-17 00:00:00','1.68','1.75','1.66','1.72','927500','MSFT',
'1990-04-18 00:00:00','1.71','1.72','1.63','1.68','1358300','MSFT',
'1990-04-19 00:00:00','1.67','1.7','1.65','1.65','805600','MSFT',
'1990-04-20 00:00:00','1.67','1.68','1.63','1.65','620300','MSFT',
'1990-04-23 00:00:00','1.64','1.65','1.59','1.64','901100','MSFT',
'1990-04-24 00:00:00','1.66','1.66','1.57','1.61','665500','MSFT',
'1990-04-25 00:00:00','1.62','1.63','1.58','1.61','748200','MSFT',
'1990-04-26 00:00:00','1.63','1.63','1.59','1.59','643000','MSFT',
'1990-04-27 00:00:00','1.59','1.59','1.55','1.56','793400','MSFT',
'1990-04-30 00:00:00','1.56','1.61','1.55','1.61','714600','MSFT',
'1990-05-01 00:00:00','1.63','1.63','1.58','1.59','728800','MSFT',
'1990-05-02 00:00:00','1.59','1.63','1.59','1.62','462000','MSFT',
'1990-05-03 00:00:00','1.63','1.66','1.62','1.64','637400','MSFT',
'1990-05-04 00:00:00','1.65','1.72','1.64','1.72','664100','MSFT',
'1990-05-07 00:00:00','1.72','1.83','1.71','1.78','1352100','MSFT',
'1990-05-08 00:00:00','1.74','1.76','1.73','1.74','705900','MSFT',
'1990-05-09 00:00:00','1.75','1.76','1.72','1.74','488400','MSFT',
'1990-05-10 00:00:00','1.76','1.81','1.74','1.79','677800','MSFT',
'1990-05-11 00:00:00','1.81','1.83','1.76','1.82','682900','MSFT',
'1990-05-14 00:00:00','1.84','1.85','1.82','1.83','656000','MSFT',
'1990-05-15 00:00:00','1.82','1.83','1.78','1.8','751700','MSFT',
'1990-05-16 00:00:00','1.79','1.8','1.76','1.8','535500','MSFT',
'1990-05-17 00:00:00','1.8','1.81','1.78','1.8','579600','MSFT',
'1990-05-18 00:00:00','1.8','1.92','1.79','1.9','1414200','MSFT',
'1990-05-21 00:00:00','1.91','2.01','1.91','1.95','2216600','MSFT',
'1990-05-22 00:00:00','1.97','2.01','1.92','1.99','1978300','MSFT',
'1990-05-23 00:00:00','2','2.11','2','2.11','1960900','MSFT',
'1990-05-24 00:00:00','2.13','2.19','2.11','2.13','2036800','MSFT',
'1990-05-25 00:00:00','2.06','2.12','2.06','2.06','1454000','MSFT',
'1990-05-29 00:00:00','2.06','2.1','2.06','2.09','853900','MSFT',
'1990-05-30 00:00:00','2.11','2.13','2.08','2.1','903800','MSFT',
'1990-05-31 00:00:00','2.08','2.1','2.01','2.03','964400','MSFT',
'1990-06-01 00:00:00','2.03','2.09','2.03','2.09','959300','MSFT',
'1990-06-04 00:00:00','2.08','2.15','2.06','2.13','821700','MSFT',
'1990-06-05 00:00:00','2.15','2.15','2.02','2.04','1114700','MSFT',
'1990-06-06 00:00:00','2.03','2.07','2.01','2.03','1198500','MSFT',
'1990-06-07 00:00:00','2.03','2.05','1.97','2','1251700','MSFT',
'1990-06-08 00:00:00','2','2.05','1.99','2.04','885700','MSFT',
'1990-06-11 00:00:00','2.03','2.1','2.03','2.08','808900','MSFT',
'1990-06-12 00:00:00','2.1','2.11','2.07','2.11','648000','MSFT',
'1990-06-13 00:00:00','2.11','2.16','2.09','2.13','1114800','MSFT',
'1990-06-14 00:00:00','2.13','2.13','2.06','2.1','808400','MSFT',
'1990-06-15 00:00:00','2.07','2.14','2.07','2.11','716000','MSFT',
'1990-06-18 00:00:00','2.1','2.12','2.07','2.08','733200','MSFT',
'1990-06-19 00:00:00','2.08','2.1','2.05','2.08','579400','MSFT',
'1990-06-20 00:00:00','2.09','2.16','2.08','2.16','549500','MSFT',
'1990-06-21 00:00:00','2.15','2.16','2.11','2.14','476500','MSFT',
'1990-06-22 00:00:00','2.15','2.16','2.1','2.1','472700','MSFT',
'1990-06-25 00:00:00','2.1','2.13','2.06','2.07','958100','MSFT',
'1990-06-26 00:00:00','2.09','2.1','2.07','2.08','697200','MSFT',
'1990-06-27 00:00:00','2.08','2.13','2.07','2.12','496700','MSFT',
'1990-06-28 00:00:00','2.13','2.15','2.11','2.13','417400','MSFT',
'1990-06-29 00:00:00','2.13','2.13','2.09','2.11','485500','MSFT',
'1990-07-02 00:00:00','2.11','2.11','2.05','2.05','492700','MSFT',
'1990-07-03 00:00:00','2.04','2.04','1.99','2','1100800','MSFT',
'1990-07-05 00:00:00','1.99','2.01','1.97','2.01','859100','MSFT',
'1990-07-06 00:00:00','2','2.06','1.99','2.03','580600','MSFT',
'1990-07-09 00:00:00','2.04','2.08','2.03','2.06','518300','MSFT',
'1990-07-10 00:00:00','2.06','2.08','2.04','2.05','412500','MSFT',
'1990-07-11 00:00:00','2.06','2.1','2.03','2.1','401700','MSFT',
'1990-07-12 00:00:00','2.09','2.16','2.09','2.15','1236700','MSFT',
'1990-07-13 00:00:00','2.16','2.24','2.15','2.18','1300400','MSFT',
'1990-07-16 00:00:00','2.19','2.24','2.18','2.2','676800','MSFT',
'1990-07-17 00:00:00','2.2','2.21','2.14','2.16','756600','MSFT',
'1990-07-18 00:00:00','2.15','2.16','2.1','2.11','581300','MSFT',
'1990-07-19 00:00:00','2.09','2.13','2.05','2.13','876900','MSFT',
'1990-07-20 00:00:00','2.14','2.17','2.03','2.03','1218400','MSFT',
'1990-07-23 00:00:00','2.03','2.06','1.98','2','1030600','MSFT',
'1990-07-24 00:00:00','2.01','2.01','1.85','1.93','1904200','MSFT',
'1990-07-25 00:00:00','1.94','1.99','1.91','1.99','835400','MSFT',
'1990-07-26 00:00:00','1.98','2.06','1.83','1.91','4212800','MSFT',
'1990-07-27 00:00:00','1.9','1.94','1.88','1.92','708600','MSFT',
'1990-07-30 00:00:00','1.9','1.92','1.83','1.89','1221600','MSFT',
'1990-07-31 00:00:00','1.9','1.91','1.83','1.85','587600','MSFT',
'1990-08-01 00:00:00','1.84','1.87','1.77','1.85','1543300','MSFT',
'1990-08-02 00:00:00','1.82','1.85','1.78','1.83','1274600','MSFT',
'1990-08-03 00:00:00','1.82','1.83','1.68','1.76','1627500','MSFT',
'1990-08-06 00:00:00','1.71','1.72','1.63','1.68','1572000','MSFT',
'1990-08-07 00:00:00','1.7','1.73','1.67','1.7','1264800','MSFT',
'1990-08-08 00:00:00','1.74','1.78','1.72','1.76','1198100','MSFT',
'1990-08-09 00:00:00','1.78','1.83','1.76','1.81','1070200','MSFT',
'1990-08-10 00:00:00','1.81','1.83','1.74','1.79','1016500','MSFT',
'1990-08-13 00:00:00','1.77','1.82','1.76','1.81','749200','MSFT',
'1990-08-14 00:00:00','1.81','1.83','1.77','1.78','468200','MSFT',
'1990-08-15 00:00:00','1.8','1.83','1.78','1.78','714000','MSFT',
'1990-08-16 00:00:00','1.78','1.79','1.72','1.72','740700','MSFT',
'1990-08-17 00:00:00','1.69','1.72','1.67','1.67','1322600','MSFT',
'1990-08-20 00:00:00','1.67','1.68','1.54','1.54','1577800','MSFT',
'1990-08-21 00:00:00','1.51','1.52','1.41','1.51','2300700','MSFT',
'1990-08-22 00:00:00','1.53','1.54','1.48','1.49','1100500','MSFT',
'1990-08-23 00:00:00','1.46','1.49','1.42','1.44','1492300','MSFT',
'1990-08-24 00:00:00','1.45','1.6','1.45','1.59','1325600','MSFT',
'1990-08-27 00:00:00','1.64','1.7','1.64','1.69','1529400','MSFT',
'1990-08-28 00:00:00','1.67','1.76','1.67','1.75','1108700','MSFT',
'1990-08-29 00:00:00','1.74','1.77','1.67','1.68','1082700','MSFT',
'1990-08-30 00:00:00','1.69','1.73','1.67','1.67','908100','MSFT',
'1990-08-31 00:00:00','1.67','1.72','1.65','1.71','565800','MSFT',
'1990-09-04 00:00:00','1.69','1.74','1.69','1.73','658000','MSFT',
'1990-09-05 00:00:00','1.74','1.75','1.63','1.64','759400','MSFT',
'1990-09-06 00:00:00','1.61','1.63','1.56','1.6','1605800','MSFT',
'1990-09-07 00:00:00','1.58','1.64','1.57','1.6','745900','MSFT',
'1990-09-10 00:00:00','1.63','1.67','1.55','1.55','1031200','MSFT',
'1990-09-11 00:00:00','1.56','1.57','1.51','1.54','1095400','MSFT',
'1990-09-12 00:00:00','1.56','1.6','1.55','1.59','1041900','MSFT',
'1990-09-13 00:00:00','1.61','1.63','1.58','1.6','692600','MSFT',
'1990-09-14 00:00:00','1.58','1.67','1.57','1.66','939900','MSFT',
'1990-09-17 00:00:00','1.65','1.72','1.65','1.69','977700','MSFT',
'1990-09-18 00:00:00','1.68','1.73','1.66','1.72','842200','MSFT',
'1990-09-19 00:00:00','1.75','1.76','1.72','1.72','731900','MSFT',
'1990-09-20 00:00:00','1.71','1.72','1.66','1.66','728400','MSFT',
'1990-09-21 00:00:00','1.66','1.69','1.63','1.68','1109600','MSFT',
'1990-09-24 00:00:00','1.65','1.67','1.6','1.63','1131100','MSFT',
'1990-09-25 00:00:00','1.66','1.68','1.63','1.68','740400','MSFT',
'1990-09-26 00:00:00','1.68','1.69','1.65','1.67','545400','MSFT',
'1990-09-27 00:00:00','1.69','1.71','1.62','1.65','912900','MSFT',
'1990-09-28 00:00:00','1.62','1.76','1.61','1.75','1360900','MSFT',
'1990-10-01 00:00:00','1.8','1.88','1.79','1.86','1828100','MSFT',
'1990-10-02 00:00:00','1.9','1.9','1.82','1.83','1159300','MSFT',
'1990-10-03 00:00:00','1.82','1.87','1.81','1.83','800000','MSFT',
'1990-10-04 00:00:00','1.81','1.83','1.78','1.78','962400','MSFT',
'1990-10-05 00:00:00','1.75','1.83','1.73','1.8','1140300','MSFT',
'1990-10-08 00:00:00','1.83','1.85','1.79','1.83','537200','MSFT',
'1990-10-09 00:00:00','1.81','1.83','1.74','1.75','921900','MSFT',
'1990-10-10 00:00:00','1.72','1.73','1.64','1.65','1605500','MSFT',
'1990-10-11 00:00:00','1.66','1.67','1.58','1.61','1164100','MSFT',
'1990-10-12 00:00:00','1.63','1.63','1.5','1.58','1517400','MSFT',
'1990-10-15 00:00:00','1.6','1.61','1.54','1.57','1810200','MSFT',
'1990-10-16 00:00:00','1.58','1.6','1.5','1.52','4179000','MSFT',
'1990-10-17 00:00:00','1.52','1.58','1.49','1.57','1886400','MSFT',
'1990-10-18 00:00:00','1.58','1.71','1.58','1.7','1718600','MSFT',
'1990-10-19 00:00:00','1.72','1.76','1.68','1.72','2365800','MSFT',
'1990-10-22 00:00:00','1.72','1.8','1.72','1.78','1115200','MSFT',
'1990-10-23 00:00:00','1.77','1.83','1.76','1.78','998400','MSFT',
'1990-10-24 00:00:00','1.76','1.82','1.76','1.82','760200','MSFT',
'1990-10-25 00:00:00','1.82','1.84','1.78','1.8','715300','MSFT',
'1990-10-26 00:00:00','1.77','1.79','1.76','1.76','821200','MSFT',
'1990-10-29 00:00:00','1.77','1.78','1.72','1.74','942800','MSFT',
'1990-10-30 00:00:00','1.74','1.78','1.72','1.77','730100','MSFT',
'1990-10-31 00:00:00','1.79','1.81','1.77','1.77','850000','MSFT',
'1990-11-01 00:00:00','1.75','1.78','1.74','1.76','686700','MSFT',
'1990-11-02 00:00:00','1.76','1.83','1.76','1.81','1038400','MSFT',
'1990-11-05 00:00:00','1.81','1.83','1.8','1.82','704200','MSFT',
'1990-11-06 00:00:00','1.83','1.85','1.76','1.78','822400','MSFT',
'1990-11-07 00:00:00','1.77','1.8','1.76','1.77','876400','MSFT',
'1990-11-08 00:00:00','1.76','1.8','1.75','1.76','603700','MSFT',
'1990-11-09 00:00:00','1.8','1.82','1.79','1.8','602000','MSFT',
'1990-11-12 00:00:00','1.83','1.92','1.83','1.91','1217500','MSFT',
'1990-11-13 00:00:00','1.91','1.93','1.88','1.91','939700','MSFT',
'1990-11-14 00:00:00','1.9','1.94','1.9','1.93','829500','MSFT',
'1990-11-15 00:00:00','1.92','1.92','1.87','1.89','876800','MSFT',
'1990-11-16 00:00:00','1.88','1.91','1.87','1.89','931600','MSFT',
'1990-11-19 00:00:00','1.89','1.94','1.89','1.93','632700','MSFT',
'1990-11-20 00:00:00','1.92','1.96','1.89','1.9','956500','MSFT',
'1990-11-21 00:00:00','1.89','1.92','1.86','1.91','843600','MSFT',
'1990-11-23 00:00:00','1.92','1.95','1.9','1.91','306400','MSFT',
'1990-11-26 00:00:00','1.9','1.96','1.88','1.95','660800','MSFT',
'1990-11-27 00:00:00','1.96','2.01','1.94','2','880800','MSFT',
'1990-11-28 00:00:00','2.01','2.02','1.95','1.95','1078100','MSFT',
'1990-11-29 00:00:00','1.95','1.98','1.94','1.98','914800','MSFT',
'1990-11-30 00:00:00','1.98','2.06','1.96','2.01','1002300','MSFT',
'1990-12-03 00:00:00','2.03','2.07','2.02','2.05','947800','MSFT',
'1990-12-04 00:00:00','2.04','2.09','2.03','2.07','757600','MSFT',
'1990-12-05 00:00:00','2.07','2.1','2.06','2.09','953200','MSFT',
'1990-12-06 00:00:00','2.12','2.13','2.06','2.08','1502800','MSFT',
'1990-12-07 00:00:00','2.06','2.09','2.01','2.06','1137800','MSFT',
'1990-12-10 00:00:00','2.03','2.09','2.02','2.06','771200','MSFT',
'1990-12-11 00:00:00','2.03','2.07','2','2','857900','MSFT',
'1990-12-12 00:00:00','1.99','2.02','1.96','2.01','993900','MSFT',
'1990-12-13 00:00:00','2.03','2.04','1.99','2.02','704300','MSFT',
'1990-12-14 00:00:00','2.03','2.06','2.01','2.05','675500','MSFT',
'1990-12-17 00:00:00','2.03','2.06','2.01','2.06','379000','MSFT',
'1990-12-18 00:00:00','2.07','2.1','2.06','2.09','720500','MSFT',
'1990-12-19 00:00:00','2.09','2.1','2.08','2.08','475900','MSFT',
'1990-12-20 00:00:00','2.06','2.11','2.06','2.1','652700','MSFT',
'1990-12-21 00:00:00','2.1','2.11','2.09','2.1','464900','MSFT',
'1990-12-24 00:00:00','2.1','2.1','2.08','2.09','188200','MSFT',
'1990-12-26 00:00:00','2.09','2.1','2.07','2.08','225200','MSFT',
'1990-12-27 00:00:00','2.08','2.09','2.07','2.08','314300','MSFT',
'1990-12-28 00:00:00','2.07','2.09','2.06','2.08','281500','MSFT',
'1990-12-31 00:00:00','2.08','2.09','2.07','2.09','329200','MSFT',
'1991-01-02 00:00:00','2.08','2.09','2.08','2.08','529300','MSFT',
'1991-01-03 00:00:00','2.08','2.11','2.08','2.09','733700','MSFT',
'1991-01-04 00:00:00','2.08','2.13','2.08','2.11','812300','MSFT',
'1991-01-07 00:00:00','2.09','2.16','2.08','2.08','1216000','MSFT',
'1991-01-08 00:00:00','2.08','2.09','2.03','2.04','1061700','MSFT',
'1991-01-09 00:00:00','2.06','2.1','2.04','2.06','1605900','MSFT',
'1991-01-10 00:00:00','2.06','2.19','2.06','2.17','1720700','MSFT',
'1991-01-11 00:00:00','2.18','2.19','2.13','2.17','861200','MSFT',
'1991-01-14 00:00:00','2.15','2.15','2.1','2.13','814700','MSFT',
'1991-01-15 00:00:00','2.13','2.21','2.13','2.18','1158900','MSFT',
'1991-01-16 00:00:00','2.18','2.3','2.17','2.28','1943300','MSFT',
'1991-01-17 00:00:00','2.39','2.4','2.33','2.33','2271200','MSFT',
'1991-01-18 00:00:00','2.29','2.38','2.28','2.37','1431000','MSFT',
'1991-01-21 00:00:00','2.35','2.5','2.35','2.49','2146000','MSFT',
'1991-01-22 00:00:00','2.49','2.53','2.43','2.47','1579400','MSFT',
'1991-01-23 00:00:00','2.45','2.51','2.45','2.47','1070600','MSFT',
'1991-01-24 00:00:00','2.48','2.52','2.47','2.51','1195600','MSFT',
'1991-01-25 00:00:00','2.52','2.53','2.47','2.49','1206800','MSFT',
'1991-01-28 00:00:00','2.47','2.61','2.47','2.56','1819300','MSFT',
'1991-01-29 00:00:00','2.56','2.62','2.5','2.57','2041400','MSFT',
'1991-01-30 00:00:00','2.57','2.68','2.54','2.67','2063700','MSFT',
'1991-01-31 00:00:00','2.68','2.76','2.67','2.73','1547500','MSFT',
'1991-02-01 00:00:00','2.75','2.81','2.7','2.77','1637200','MSFT',
'1991-02-04 00:00:00','2.78','2.8','2.72','2.75','1225500','MSFT',
'1991-02-05 00:00:00','2.76','2.83','2.72','2.81','1232500','MSFT',
'1991-02-06 00:00:00','2.81','2.96','2.79','2.94','1477100','MSFT',
'1991-02-07 00:00:00','2.95','3.03','2.84','2.86','1853700','MSFT',
'1991-02-08 00:00:00','2.86','2.91','2.83','2.89','1031000','MSFT',
'1991-02-11 00:00:00','2.89','2.9','2.84','2.9','2115800','MSFT',
'1991-02-12 00:00:00','2.87','2.91','2.85','2.87','1336200','MSFT',
'1991-02-13 00:00:00','2.85','2.93','2.83','2.93','1326300','MSFT',
'1991-02-14 00:00:00','2.92','2.93','2.75','2.8','1857000','MSFT',
'1991-02-15 00:00:00','2.82','2.9','2.81','2.87','1603500','MSFT',
'1991-02-19 00:00:00','2.84','2.88','2.82','2.85','924500','MSFT',
'1991-02-20 00:00:00','2.83','2.89','2.82','2.85','729900','MSFT',
'1991-02-21 00:00:00','2.86','2.88','2.78','2.78','948300','MSFT',
'1991-02-22 00:00:00','2.77','2.9','2.77','2.84','1463100','MSFT',
'1991-02-25 00:00:00','2.87','2.89','2.82','2.86','1229500','MSFT',
'1991-02-26 00:00:00','2.82','2.85','2.79','2.83','771400','MSFT',
'1991-02-27 00:00:00','2.84','2.94','2.81','2.92','1217700','MSFT',
'1991-02-28 00:00:00','2.94','2.95','2.87','2.88','764000','MSFT',
'1991-03-01 00:00:00','2.86','2.95','2.83','2.94','1079500','MSFT',
'1991-03-04 00:00:00','2.94','2.99','2.9','2.97','653100','MSFT',
'1991-03-05 00:00:00','2.98','3.13','2.97','3.1','1060500','MSFT',
'1991-03-06 00:00:00','3.13','3.14','2.97','2.98','1404000','MSFT',
'1991-03-07 00:00:00','2.9','2.99','2.88','2.89','2297100','MSFT',
'1991-03-08 00:00:00','2.9','2.94','2.83','2.85','1870800','MSFT',
'1991-03-11 00:00:00','2.83','2.85','2.72','2.76','2235700','MSFT',
'1991-03-12 00:00:00','2.73','2.75','2.66','2.66','2123400','MSFT',
'1991-03-13 00:00:00','2.67','2.81','2.67','2.79','1531500','MSFT',
'1991-03-14 00:00:00','2.82','2.82','2.69','2.72','1391900','MSFT',
'1991-03-15 00:00:00','2.73','2.74','2.67','2.68','1068500','MSFT',
'1991-03-18 00:00:00','2.67','2.77','2.67','2.76','919700','MSFT',
'1991-03-19 00:00:00','2.73','2.81','2.69','2.75','1284800','MSFT',
'1991-03-20 00:00:00','2.75','2.81','2.74','2.75','1155800','MSFT',
'1991-03-21 00:00:00','2.76','2.8','2.61','2.63','1655400','MSFT',
'1991-03-22 00:00:00','2.63','2.65','2.58','2.6','1329000','MSFT',
'1991-03-25 00:00:00','2.61','2.74','2.61','2.73','830900','MSFT',
'1991-03-26 00:00:00','2.74','2.92','2.74','2.92','1249000','MSFT',
'1991-03-27 00:00:00','2.92','3.03','2.92','2.99','1276900','MSFT',
'1991-03-28 00:00:00','2.98','3.01','2.94','2.95','423500','MSFT',
'1991-04-01 00:00:00','2.94','2.99','2.9','2.97','822300','MSFT',
'1991-04-02 00:00:00','2.99','3.13','2.97','3.12','1336900','MSFT',
'1991-04-03 00:00:00','3.13','3.24','3.13','3.16','1274700','MSFT',
'1991-04-04 00:00:00','3.17','3.24','3.13','3.16','1025700','MSFT',
'1991-04-05 00:00:00','3.17','3.17','3.03','3.06','1512700','MSFT',
'1991-04-08 00:00:00','3.06','3.15','3.04','3.09','646200','MSFT',
'1991-04-09 00:00:00','3.1','3.15','3.05','3.06','844000','MSFT',
'1991-04-10 00:00:00','3.05','3.06','2.93','2.99','1032500','MSFT',
'1991-04-11 00:00:00','3.01','3.1','3','3.08','665800','MSFT',
'1991-04-12 00:00:00','3.04','3.06','2.88','2.98','2454600','MSFT',
'1991-04-15 00:00:00','2.94','3.17','2.92','3.16','1233600','MSFT',
'1991-04-16 00:00:00','3.16','3.18','3.06','3.12','1129600','MSFT',
'1991-04-17 00:00:00','3.17','3.26','3.09','3.1','1783100','MSFT',
'1991-04-18 00:00:00','3.09','3.11','3','3.06','1223400','MSFT',
'1991-04-19 00:00:00','2.95','3.04','2.92','2.98','1341500','MSFT',
'1991-04-22 00:00:00','2.94','2.95','2.83','2.84','1940400','MSFT',
'1991-04-23 00:00:00','2.84','2.86','2.79','2.82','1443200','MSFT',
'1991-04-24 00:00:00','2.82','2.91','2.79','2.86','1140700','MSFT',
'1991-04-25 00:00:00','2.85','2.88','2.79','2.8','912600','MSFT',
'1991-04-26 00:00:00','2.78','2.84','2.74','2.8','1227400','MSFT',
'1991-04-29 00:00:00','2.81','2.82','2.72','2.72','989700','MSFT',
'1991-04-30 00:00:00','2.72','2.76','2.67','2.75','1599700','MSFT',
'1991-05-01 00:00:00','2.74','2.8','2.69','2.8','1550400','MSFT',
'1991-05-02 00:00:00','2.81','2.85','2.78','2.79','929000','MSFT',
'1991-05-03 00:00:00','2.79','2.81','2.77','2.81','320100','MSFT',
'1991-05-06 00:00:00','2.79','2.87','2.78','2.85','621600','MSFT',
'1991-05-07 00:00:00','2.87','2.88','2.81','2.81','707000','MSFT',
'1991-05-08 00:00:00','2.81','2.87','2.78','2.86','799900','MSFT',
'1991-05-09 00:00:00','2.87','2.94','2.85','2.94','1059700','MSFT',
'1991-05-10 00:00:00','2.95','2.97','2.83','2.85','723200','MSFT',
'1991-05-13 00:00:00','2.87','2.88','2.81','2.86','954800','MSFT',
'1991-05-14 00:00:00','2.85','2.87','2.8','2.81','816900','MSFT',
'1991-05-15 00:00:00','2.78','2.79','2.68','2.72','1543900','MSFT',
'1991-05-16 00:00:00','2.76','2.78','2.74','2.76','975600','MSFT',
'1991-05-17 00:00:00','2.75','2.76','2.72','2.76','622400','MSFT',
'1991-05-20 00:00:00','2.76','2.78','2.72','2.75','915800','MSFT',
'1991-05-21 00:00:00','2.77','2.87','2.76','2.83','1160700','MSFT',
'1991-05-22 00:00:00','2.85','2.97','2.84','2.97','1233100','MSFT',
'1991-05-23 00:00:00','2.97','3.05','2.97','3.04','941000','MSFT',
'1991-05-24 00:00:00','3.06','3.13','3.04','3.06','943500','MSFT',
'1991-05-28 00:00:00','3.07','3.1','3.06','3.08','610300','MSFT',
'1991-05-29 00:00:00','3.09','3.11','3.05','3.06','891700','MSFT',
'1991-05-30 00:00:00','3.06','3.1','3.03','3.06','858800','MSFT',
'1991-05-31 00:00:00','3.07','3.08','3','3.05','1135900','MSFT',
'1991-06-03 00:00:00','3.04','3.12','3.03','3.11','652100','MSFT',
'1991-06-04 00:00:00','3.11','3.15','3.07','3.14','486600','MSFT',
'1991-06-05 00:00:00','3.13','3.17','3.11','3.11','574800','MSFT',
'1991-06-06 00:00:00','3.13','3.14','3.07','3.09','453900','MSFT',
'1991-06-07 00:00:00','3.05','3.06','3.02','3.06','722000','MSFT',
'1991-06-10 00:00:00','3.06','3.08','3.05','3.07','409700','MSFT',
'1991-06-11 00:00:00','3.08','3.14','3.07','3.07','581200','MSFT',
'1991-06-12 00:00:00','3.08','3.12','3.06','3.09','709300','MSFT',
'1991-06-13 00:00:00','3.08','3.12','3.07','3.08','527800','MSFT',
'1991-06-14 00:00:00','3.09','3.16','3.08','3.15','643900','MSFT',
'1991-06-17 00:00:00','3.16','3.19','3.13','3.15','408600','MSFT',
'1991-06-18 00:00:00','3.15','3.15','3.05','3.1','650700','MSFT',
'1991-06-19 00:00:00','3.05','3.05','2.86','2.87','2181100','MSFT',
'1991-06-20 00:00:00','2.81','2.83','2.75','2.8','2611100','MSFT',
'1991-06-21 00:00:00','2.81','2.86','2.81','2.84','940000','MSFT',
'1991-06-24 00:00:00','2.81','2.82','2.71','2.73','1106900','MSFT',
'1991-06-25 00:00:00','2.76','2.78','2.72','2.74','1350400','MSFT',
'1991-06-26 00:00:00','2.75','2.82','2.73','2.8','1342200','MSFT',
'1991-06-27 00:00:00','2.82','2.84','2.78','2.83','1177300','MSFT',
'1991-06-28 00:00:00','2.82','2.86','2.73','2.84','1281800','MSFT',
'1991-07-01 00:00:00','2.86','2.98','2.82','2.97','1508100','MSFT',
'1991-07-02 00:00:00','2.97','3.01','2.83','2.84','915000','MSFT',
'1991-07-03 00:00:00','2.69','2.71','2.57','2.67','3992300','MSFT',
'1991-07-05 00:00:00','2.66','2.66','2.56','2.57','1640800','MSFT',
'1991-07-08 00:00:00','2.53','2.8','2.52','2.79','2274700','MSFT',
'1991-07-09 00:00:00','2.81','2.86','2.77','2.83','1603100','MSFT',
'1991-07-10 00:00:00','2.84','2.86','2.71','2.72','1402300','MSFT',
'1991-07-11 00:00:00','2.74','2.78','2.71','2.76','1065600','MSFT',
'1991-07-12 00:00:00','2.79','2.85','2.75','2.83','732800','MSFT',
'1991-07-15 00:00:00','2.86','2.93','2.85','2.91','765900','MSFT',
'1991-07-16 00:00:00','2.92','2.92','2.81','2.81','890300','MSFT',
'1991-07-17 00:00:00','2.74','2.82','2.71','2.82','844300','MSFT',
'1991-07-18 00:00:00','2.83','2.89','2.78','2.79','534500','MSFT',
'1991-07-19 00:00:00','2.81','2.83','2.75','2.82','509200','MSFT',
'1991-07-22 00:00:00','2.78','2.86','2.77','2.81','732000','MSFT',
'1991-07-23 00:00:00','2.83','2.84','2.77','2.77','741600','MSFT',
'1991-07-24 00:00:00','2.79','2.8','2.71','2.73','1131700','MSFT',
'1991-07-25 00:00:00','2.79','2.83','2.74','2.75','1879400','MSFT',
'1991-07-26 00:00:00','2.79','2.99','2.78','2.96','3110300','MSFT',
'1991-07-29 00:00:00','2.96','2.97','2.86','2.93','2843100','MSFT',
'1991-07-30 00:00:00','2.94','3.04','2.91','3.03','1625800','MSFT',
'1991-07-31 00:00:00','3.04','3.08','3.03','3.06','2325600','MSFT',
'1991-08-01 00:00:00','3.07','3.08','3.04','3.05','1123800','MSFT',
'1991-08-02 00:00:00','3.07','3.11','3.05','3.05','1695200','MSFT',
'1991-08-05 00:00:00','3.05','3.05','2.99','3.01','588600','MSFT',
'1991-08-06 00:00:00','3.01','3.13','3.01','3.1','1106200','MSFT',
'1991-08-07 00:00:00','3.11','3.19','3.1','3.17','1442400','MSFT',
'1991-08-08 00:00:00','3.17','3.3','3.17','3.29','1913600','MSFT',
'1991-08-09 00:00:00','3.28','3.42','3.26','3.36','2391800','MSFT',
'1991-08-12 00:00:00','3.32','3.49','3.32','3.46','1185400','MSFT',
'1991-08-13 00:00:00','3.49','3.49','3.43','3.44','1968700','MSFT',
'1991-08-14 00:00:00','3.45','3.48','3.42','3.44','1396000','MSFT',
'1991-08-15 00:00:00','3.44','3.47','3.38','3.4','947100','MSFT',
'1991-08-16 00:00:00','3.36','3.43','3.34','3.41','1084900','MSFT',
'1991-08-19 00:00:00','3.23','3.39','3.21','3.34','1779700','MSFT',
'1991-08-20 00:00:00','3.36','3.41','3.33','3.35','1194300','MSFT',
'1991-08-21 00:00:00','3.42','3.52','3.41','3.5','1525300','MSFT',
'1991-08-22 00:00:00','3.51','3.55','3.47','3.5','908900','MSFT',
'1991-08-23 00:00:00','3.5','3.6','3.5','3.55','899200','MSFT',
'1991-08-26 00:00:00','3.53','3.55','3.48','3.55','919500','MSFT',
'1991-08-27 00:00:00','3.53','3.54','3.5','3.53','712600','MSFT',
'1991-08-28 00:00:00','3.53','3.61','3.52','3.57','865800','MSFT',
'1991-08-29 00:00:00','3.58','3.6','3.54','3.57','582800','MSFT',
'1991-08-30 00:00:00','3.57','3.59','3.52','3.55','459000','MSFT',
'1991-09-03 00:00:00','3.54','3.54','3.44','3.46','697800','MSFT',
'1991-09-04 00:00:00','3.47','3.48','3.38','3.44','801400','MSFT',
'1991-09-05 00:00:00','3.46','3.46','3.33','3.35','1217900','MSFT',
'1991-09-06 00:00:00','3.38','3.43','3.34','3.36','1058100','MSFT',
'1991-09-09 00:00:00','3.36','3.4','3.34','3.36','664900','MSFT',
'1991-09-10 00:00:00','3.42','3.44','3.33','3.33','1373700','MSFT',
'1991-09-11 00:00:00','3.35','3.43','3.35','3.42','1334000','MSFT',
'1991-09-12 00:00:00','3.46','3.57','3.46','3.57','1121000','MSFT',
'1991-09-13 00:00:00','3.56','3.57','3.44','3.46','1070000','MSFT',
'1991-09-16 00:00:00','3.46','3.48','3.43','3.46','451800','MSFT',
'1991-09-17 00:00:00','3.45','3.53','3.42','3.52','486800','MSFT',
'1991-09-18 00:00:00','3.5','3.56','3.49','3.53','561300','MSFT',
'1991-09-19 00:00:00','3.54','3.64','3.53','3.59','1070100','MSFT',
'1991-09-20 00:00:00','3.61','3.63','3.58','3.6','631600','MSFT',
'1991-09-23 00:00:00','3.59','3.6','3.52','3.54','1036900','MSFT',
'1991-09-24 00:00:00','3.55','3.68','3.55','3.67','992200','MSFT',
'1991-09-25 00:00:00','3.67','3.68','3.6','3.66','536800','MSFT',
'1991-09-26 00:00:00','3.65','3.75','3.64','3.72','1000000','MSFT',
'1991-09-27 00:00:00','3.73','3.73','3.66','3.68','693200','MSFT',
'1991-09-30 00:00:00','3.68','3.73','3.63','3.71','577100','MSFT',
'1991-10-01 00:00:00','3.71','3.72','3.67','3.7','408900','MSFT',
'1991-10-02 00:00:00','3.69','3.77','3.59','3.63','1400400','MSFT',
'1991-10-03 00:00:00','3.6','3.68','3.59','3.65','721500','MSFT',
'1991-10-04 00:00:00','3.67','3.71','3.65','3.67','551200','MSFT',
'1991-10-07 00:00:00','3.64','3.7','3.61','3.69','566400','MSFT',
'1991-10-08 00:00:00','3.67','3.73','3.67','3.72','785600','MSFT',
'1991-10-09 00:00:00','3.73','3.8','3.72','3.73','1269400','MSFT',
'1991-10-10 00:00:00','3.77','3.77','3.69','3.74','876000','MSFT',
'1991-10-11 00:00:00','3.78','3.79','3.66','3.73','1456700','MSFT',
'1991-10-14 00:00:00','3.75','3.84','3.75','3.84','1054700','MSFT',
'1991-10-15 00:00:00','3.84','3.84','3.78','3.81','1205300','MSFT',
'1991-10-16 00:00:00','3.81','3.81','3.74','3.78','2087500','MSFT',
'1991-10-17 00:00:00','3.78','3.78','3.69','3.72','1990900','MSFT',
'1991-10-18 00:00:00','3.75','3.8','3.74','3.75','788400','MSFT',
'1991-10-21 00:00:00','3.75','3.81','3.74','3.79','598000','MSFT',
'1991-10-22 00:00:00','3.81','3.86','3.8','3.81','677000','MSFT',
'1991-10-23 00:00:00','3.82','3.83','3.74','3.76','765100','MSFT',
'1991-10-24 00:00:00','3.77','3.77','3.72','3.76','561300','MSFT',
'1991-10-25 00:00:00','3.76','3.78','3.72','3.73','585000','MSFT',
'1991-10-28 00:00:00','3.73','3.76','3.66','3.76','790700','MSFT',
'1991-10-29 00:00:00','3.76','3.78','3.74','3.78','760900','MSFT',
'1991-10-30 00:00:00','3.78','3.95','3.78','3.94','1366500','MSFT',
'1991-10-31 00:00:00','3.94','3.97','3.89','3.91','856100','MSFT',
'1991-11-01 00:00:00','3.9','3.91','3.83','3.86','714500','MSFT',
'1991-11-04 00:00:00','3.84','3.85','3.78','3.79','600800','MSFT',
'1991-11-05 00:00:00','3.8','3.94','3.79','3.91','1077900','MSFT',
'1991-11-06 00:00:00','3.92','3.98','3.89','3.97','798100','MSFT',
'1991-11-07 00:00:00','3.98','3.99','3.94','3.95','435300','MSFT',
'1991-11-08 00:00:00','3.96','4.03','3.96','3.97','760300','MSFT',
'1991-11-11 00:00:00','4','4.08','3.98','4.06','845100','MSFT',
'1991-11-12 00:00:00','4.09','4.2','4.08','4.16','1667400','MSFT',
'1991-11-13 00:00:00','4.15','4.24','4.11','4.21','1198400','MSFT',
'1991-11-14 00:00:00','4.23','4.23','4.11','4.14','924400','MSFT',
'1991-11-15 00:00:00','4.13','4.19','3.95','3.96','1491500','MSFT',
'1991-11-18 00:00:00','3.97','4.07','3.96','4.05','1509000','MSFT',
'1991-11-19 00:00:00','4.01','4.06','3.93','4.01','1499500','MSFT',
'1991-11-20 00:00:00','4.04','4.06','4','4.02','759200','MSFT',
'1991-11-21 00:00:00','4.01','4.05','3.99','4.05','740800','MSFT',
'1991-11-22 00:00:00','4.04','4.06','3.97','4','793800','MSFT',
'1991-11-25 00:00:00','3.99','4.04','3.97','3.98','702600','MSFT',
'1991-11-26 00:00:00','4.01','4.01','3.86','3.94','1225200','MSFT',
'1991-11-27 00:00:00','3.93','3.98','3.92','3.97','312700','MSFT',
'1991-11-29 00:00:00','3.95','4.07','3.95','4.05','427600','MSFT',
'1991-12-02 00:00:00','4.01','4.23','4','4.22','1163600','MSFT',
'1991-12-03 00:00:00','4.21','4.28','4.15','4.22','1354100','MSFT',
'1991-12-04 00:00:00','4.24','4.29','4.17','4.25','756200','MSFT',
'1991-12-05 00:00:00','4.24','4.26','4.2','4.24','518600','MSFT',
'1991-12-06 00:00:00','4.23','4.39','4.21','4.34','1074600','MSFT',
'1991-12-09 00:00:00','4.3','4.32','4.22','4.25','1202500','MSFT',
'1991-12-10 00:00:00','4.25','4.25','4.17','4.24','963600','MSFT',
'1991-12-11 00:00:00','4.26','4.28','4.15','4.2','815300','MSFT',
'1991-12-12 00:00:00','4.21','4.3','4.19','4.25','770400','MSFT',
'1991-12-13 00:00:00','4.26','4.28','4.23','4.25','545700','MSFT',
'1991-12-16 00:00:00','4.25','4.26','4.2','4.26','567200','MSFT',
'1991-12-17 00:00:00','4.25','4.31','4.18','4.24','572500','MSFT',
'1991-12-18 00:00:00','4.25','4.3','4.22','4.29','699200','MSFT',
'1991-12-19 00:00:00','4.27','4.3','4.22','4.28','794100','MSFT',
'1991-12-20 00:00:00','4.33','4.38','4.26','4.3','736600','MSFT',
'1991-12-23 00:00:00','4.3','4.45','4.27','4.45','960700','MSFT',
'1991-12-24 00:00:00','4.45','4.48','4.42','4.43','499900','MSFT',
'1991-12-26 00:00:00','4.43','4.51','4.41','4.49','506800','MSFT',
'1991-12-27 00:00:00','4.51','4.65','4.49','4.6','763700','MSFT',
'1991-12-30 00:00:00','4.6','4.64','4.56','4.61','740100','MSFT',
'1991-12-31 00:00:00','4.61','4.67','4.53','4.64','844000','MSFT',
'1992-01-02 00:00:00','4.61','4.78','4.56','4.75','1547200','MSFT',
'1992-01-03 00:00:00','4.75','4.76','4.66','4.71','796800','MSFT',
'1992-01-06 00:00:00','4.72','4.91','4.68','4.85','1313700','MSFT',
'1992-01-07 00:00:00','4.85','5.01','4.82','5','1340900','MSFT',
'1992-01-08 00:00:00','4.96','5.24','4.95','5.18','1890900','MSFT',
'1992-01-09 00:00:00','5.18','5.38','5.17','5.3','1840600','MSFT',
'1992-01-10 00:00:00','5.29','5.32','5.17','5.22','1346700','MSFT',
'1992-01-13 00:00:00','5.17','5.37','5.11','5.3','1100100','MSFT',
'1992-01-14 00:00:00','5.31','5.35','5.25','5.34','916800','MSFT',
'1992-01-15 00:00:00','5.36','5.55','5.34','5.48','1360300','MSFT',
'1992-01-16 00:00:00','5.47','5.5','5.31','5.32','1224200','MSFT',
'1992-01-17 00:00:00','5.32','5.4','5.16','5.27','1771400','MSFT',
'1992-01-20 00:00:00','5.3','5.3','5.1','5.1','1226300','MSFT',
'1992-01-21 00:00:00','5.09','5.13','4.83','4.97','2500400','MSFT',
'1992-01-22 00:00:00','5','5.23','4.96','5.23','1169400','MSFT',
'1992-01-23 00:00:00','5.23','5.39','5.16','5.21','1574800','MSFT',
'1992-01-24 00:00:00','5.19','5.23','5.17','5.19','786600','MSFT',
'1992-01-27 00:00:00','5.2','5.23','5.02','5.03','963200','MSFT',
'1992-01-28 00:00:00','5.04','5.07','4.83','5.03','1990400','MSFT',
'1992-01-29 00:00:00','5.1','5.24','5.07','5.19','2028000','MSFT',
'1992-01-30 00:00:00','5.19','5.2','5.06','5.15','873400','MSFT',
'1992-01-31 00:00:00','5.15','5.16','4.99','5.01','1040600','MSFT',
'1992-02-03 00:00:00','4.93','5.23','4.9','5.21','1672200','MSFT',
'1992-02-04 00:00:00','5.22','5.25','5.1','5.19','1217500','MSFT',
'1992-02-05 00:00:00','5.2','5.35','5.15','5.3','1483600','MSFT',
'1992-02-06 00:00:00','5.27','5.38','5.24','5.26','1299100','MSFT',
'1992-02-07 00:00:00','5.26','5.31','5.17','5.24','760400','MSFT',
'1992-02-10 00:00:00','5.23','5.25','5.08','5.19','861900','MSFT',
'1992-02-11 00:00:00','5.18','5.2','5.06','5.1','855800','MSFT',
'1992-02-12 00:00:00','4.94','5.28','4.94','5.24','1736300','MSFT',
'1992-02-13 00:00:00','5.23','5.27','5.06','5.1','2028300','MSFT',
'1992-02-14 00:00:00','5.09','5.1','4.92','4.94','1721500','MSFT',
'1992-02-18 00:00:00','4.97','5.09','4.92','4.93','1535300','MSFT',
'1992-02-19 00:00:00','4.92','4.92','4.73','4.8','3028600','MSFT',
'1992-02-20 00:00:00','4.83','4.97','4.82','4.9','1548400','MSFT',
'1992-02-21 00:00:00','4.88','4.94','4.74','4.77','1898300','MSFT',
'1992-02-24 00:00:00','4.77','4.85','4.71','4.79','1230200','MSFT',
'1992-02-25 00:00:00','4.79','4.85','4.72','4.82','1195600','MSFT',
'1992-02-26 00:00:00','4.83','5.08','4.83','5.08','2097300','MSFT',
'1992-02-27 00:00:00','5.11','5.22','5.11','5.2','1657900','MSFT',
'1992-02-28 00:00:00','5.21','5.27','5.09','5.15','1214100','MSFT',
'1992-03-02 00:00:00','5.16','5.24','5.07','5.13','726600','MSFT',
'1992-03-03 00:00:00','5.15','5.22','5.1','5.14','577800','MSFT',
'1992-03-04 00:00:00','5.14','5.18','5.07','5.1','689300','MSFT',
'1992-03-05 00:00:00','5.1','5.14','4.97','5.05','1160200','MSFT',
'1992-03-06 00:00:00','5.03','5.08','4.86','4.93','1288900','MSFT',
'1992-03-09 00:00:00','4.95','5.02','4.93','4.96','633900','MSFT',
'1992-03-10 00:00:00','4.98','5.11','4.97','5.07','947500','MSFT',
'1992-03-11 00:00:00','5.09','5.14','4.97','5.01','823600','MSFT',
'1992-03-12 00:00:00','5.01','5.06','4.94','5.05','1042200','MSFT',
'1992-03-13 00:00:00','5.1','5.13','5.02','5.04','765900','MSFT',
'1992-03-16 00:00:00','5.04','5.18','5.02','5.18','1148600','MSFT',
'1992-03-17 00:00:00','5.22','5.36','5.2','5.33','1968200','MSFT',
'1992-03-18 00:00:00','5.35','5.38','5.25','5.27','1442300','MSFT',
'1992-03-19 00:00:00','5.29','5.43','5.26','5.31','2324500','MSFT',
'1992-03-20 00:00:00','5.31','5.38','5.31','5.35','745300','MSFT',
'1992-03-23 00:00:00','5.35','5.39','5.32','5.35','788400','MSFT',
'1992-03-24 00:00:00','5.38','5.41','5.27','5.31','1463100','MSFT',
'1992-03-25 00:00:00','5.31','5.39','5.29','5.35','765400','MSFT',
'1992-03-26 00:00:00','5.36','5.38','5.18','5.21','1258400','MSFT',
'1992-03-27 00:00:00','5.19','5.21','4.98','5.05','1874400','MSFT',
'1992-03-30 00:00:00','5.06','5.08','5','5','848200','MSFT',
'1992-03-31 00:00:00','5.02','5.08','4.91','4.94','1806300','MSFT',
'1992-04-01 00:00:00','4.89','5.03','4.88','5.02','1545900','MSFT',
'1992-04-02 00:00:00','5.02','5.06','4.86','4.88','1185800','MSFT',
'1992-04-03 00:00:00','4.9','4.97','4.86','4.9','1240300','MSFT',
'1992-04-06 00:00:00','4.91','5.07','4.91','5.05','835900','MSFT',
'1992-04-07 00:00:00','5.08','5.1','4.82','4.83','1515800','MSFT',
'1992-04-08 00:00:00','4.82','4.9','4.72','4.89','2195600','MSFT',
'1992-04-09 00:00:00','4.93','5.01','4.86','5','1458500','MSFT',
'1992-04-10 00:00:00','5.05','5.08','4.75','4.83','2634300','MSFT',
'1992-04-13 00:00:00','4.86','4.92','4.76','4.9','949000','MSFT',
'1992-04-14 00:00:00','4.93','5.01','4.85','4.88','1516800','MSFT',
'1992-04-15 00:00:00','5.36','5.39','5.27','5.37','4652200','MSFT',
'1992-04-16 00:00:00','5.38','5.38','5.29','5.32','1383200','MSFT',
'1992-04-20 00:00:00','5.19','5.21','4.81','4.92','4710800','MSFT',
'1992-04-21 00:00:00','4.93','4.94','4.81','4.84','2067600','MSFT',
'1992-04-22 00:00:00','4.85','4.94','4.77','4.9','1287300','MSFT',
'1992-04-23 00:00:00','4.94','4.96','4.68','4.82','2402800','MSFT',
'1992-04-24 00:00:00','4.83','4.86','4.67','4.68','1883200','MSFT',
'1992-04-27 00:00:00','4.69','4.85','4.69','4.72','2074700','MSFT',
'1992-04-28 00:00:00','4.74','4.77','4.46','4.54','4164100','MSFT',
'1992-04-29 00:00:00','4.56','4.65','4.51','4.64','2860600','MSFT',
'1992-04-30 00:00:00','4.67','4.7','4.57','4.59','1997300','MSFT',
'1992-05-01 00:00:00','4.6','4.75','4.59','4.74','1293400','MSFT',
'1992-05-04 00:00:00','4.73','4.83','4.69','4.75','1540000','MSFT',
'1992-05-05 00:00:00','4.74','4.9','4.72','4.85','1234300','MSFT',
'1992-05-06 00:00:00','4.88','4.89','4.81','4.83','1042000','MSFT',
'1992-05-07 00:00:00','4.83','4.85','4.76','4.79','845400','MSFT',
'1992-05-08 00:00:00','4.83','4.88','4.72','4.77','1246300','MSFT',
'1992-05-11 00:00:00','4.78','4.8','4.72','4.75','856500','MSFT',
'1992-05-12 00:00:00','4.78','4.8','4.7','4.76','1039700','MSFT',
'1992-05-13 00:00:00','4.74','4.76','4.63','4.7','1340000','MSFT',
'1992-05-14 00:00:00','4.7','4.71','4.55','4.61','1506400','MSFT',
'1992-05-15 00:00:00','4.59','4.65','4.56','4.58','850300','MSFT',
'1992-05-18 00:00:00','4.61','4.73','4.6','4.7','781800','MSFT',
'1992-05-19 00:00:00','4.72','4.77','4.72','4.77','1067500','MSFT',
'1992-05-20 00:00:00','4.77','4.88','4.77','4.86','1225000','MSFT',
'1992-05-21 00:00:00','4.88','4.88','4.8','4.86','1011800','MSFT',
'1992-05-22 00:00:00','4.88','4.88','4.79','4.82','770200','MSFT',
'1992-05-26 00:00:00','4.83','4.88','4.79','4.81','796200','MSFT',
'1992-05-27 00:00:00','4.82','4.84','4.78','4.79','649300','MSFT',
'1992-05-28 00:00:00','4.78','4.98','4.77','4.96','1306300','MSFT',
'1992-05-29 00:00:00','4.99','5.09','4.98','5.04','1873300','MSFT',
'1992-06-01 00:00:00','5.02','5.18','5','5.18','1427700','MSFT',
'1992-06-02 00:00:00','5.18','5.19','5.09','5.12','887200','MSFT',
'1992-06-03 00:00:00','5.1','5.18','5.1','5.13','587300','MSFT',
'1992-06-04 00:00:00','5.14','5.15','5.1','5.11','869900','MSFT',
'1992-06-05 00:00:00','5.1','5.13','5.03','5.04','852900','MSFT',
'1992-06-08 00:00:00','5.03','5.04','4.93','4.93','838100','MSFT',
'1992-06-09 00:00:00','4.94','4.96','4.75','4.79','1762600','MSFT',
'1992-06-10 00:00:00','4.8','4.81','4.67','4.69','1363700','MSFT',
'1992-06-11 00:00:00','4.69','4.8','4.48','4.5','2723600','MSFT',
'1992-06-12 00:00:00','4.59','4.71','4.54','4.69','2875600','MSFT',
'1992-06-15 00:00:00','4.69','4.88','4.69','4.73','1716900','MSFT',
'1992-06-16 00:00:00','4.72','4.78','4.53','4.55','1793000','MSFT',
'1992-06-17 00:00:00','4.53','4.58','4.47','4.52','2188500','MSFT',
'1992-06-18 00:00:00','4.56','4.67','4.44','4.52','1667400','MSFT',
'1992-06-19 00:00:00','4.59','4.64','4.55','4.59','1347200','MSFT',
'1992-06-22 00:00:00','4.58','4.66','4.47','4.64','1690000','MSFT',
'1992-06-23 00:00:00','4.67','4.73','4.55','4.59','1794400','MSFT',
'1992-06-24 00:00:00','4.61','4.61','4.48','4.52','1065500','MSFT',
'1992-06-25 00:00:00','4.52','4.52','4.16','4.38','5166900','MSFT',
'1992-06-26 00:00:00','4.34','4.36','4.11','4.17','4405700','MSFT',
'1992-06-29 00:00:00','4.28','4.55','4.27','4.52','2842600','MSFT',
'1992-06-30 00:00:00','4.55','4.56','4.34','4.38','2314000','MSFT',
'1992-07-01 00:00:00','4.39','4.55','4.34','4.51','1410500','MSFT',
'1992-07-02 00:00:00','4.55','4.56','4.3','4.37','2517600','MSFT',
'1992-07-06 00:00:00','4.38','4.39','4.23','4.34','1132000','MSFT',
'1992-07-07 00:00:00','4.36','4.36','4.2','4.25','1699900','MSFT',
'1992-07-08 00:00:00','4.25','4.31','4.09','4.29','2919300','MSFT',
'1992-07-09 00:00:00','4.31','4.42','4.27','4.31','1911700','MSFT',
'1992-07-10 00:00:00','4.33','4.38','4.23','4.34','903300','MSFT',
'1992-07-13 00:00:00','4.36','4.45','4.28','4.38','1097300','MSFT',
'1992-07-14 00:00:00','4.41','4.47','4.39','4.45','1284900','MSFT',
'1992-07-15 00:00:00','4.48','4.58','4.44','4.47','2505400','MSFT',
'1992-07-16 00:00:00','4.44','4.52','4.42','4.52','1321600','MSFT',
'1992-07-17 00:00:00','4.48','4.5','4.36','4.39','1870800','MSFT',
'1992-07-20 00:00:00','4.34','4.39','4.28','4.33','1522100','MSFT',
'1992-07-21 00:00:00','4.38','4.55','4.34','4.48','1434600','MSFT',
'1992-07-22 00:00:00','4.48','4.48','4.34','4.38','1844000','MSFT',
'1992-07-23 00:00:00','4.36','4.52','4.3','4.44','2138800','MSFT',
'1992-07-24 00:00:00','4.45','4.61','4.44','4.55','2383100','MSFT',
'1992-07-27 00:00:00','4.55','4.59','4.52','4.56','953500','MSFT',
'1992-07-28 00:00:00','4.59','4.66','4.55','4.63','1417600','MSFT',
'1992-07-29 00:00:00','4.66','4.67','4.5','4.63','4539800','MSFT',
'1992-07-30 00:00:00','4.59','4.66','4.56','4.57','1001100','MSFT',
'1992-07-31 00:00:00','4.59','4.59','4.52','4.55','1103500','MSFT',
'1992-08-03 00:00:00','4.55','4.64','4.5','4.61','984900','MSFT',
'1992-08-04 00:00:00','4.63','4.66','4.59','4.62','982200','MSFT',
'1992-08-05 00:00:00','4.61','4.61','4.45','4.5','1879700','MSFT',
'1992-08-06 00:00:00','4.47','4.5','4.39','4.47','115800','MSFT',
'1992-08-07 00:00:00','4.47','4.61','4.41','4.42','1719000','MSFT',
'1992-08-10 00:00:00','4.44','4.53','4.42','4.43','1314600','MSFT',
'1992-08-11 00:00:00','4.45','4.49','4.38','4.46','1044900','MSFT',
'1992-08-12 00:00:00','4.48','4.53','4.42','4.44','951300','MSFT',
'1992-08-13 00:00:00','4.45','4.48','4.41','4.43','882100','MSFT',
'1992-08-14 00:00:00','4.44','4.48','4.42','4.44','1060700','MSFT',
'1992-08-17 00:00:00','4.42','4.44','4.34','4.34','1978700','MSFT',
'1992-08-18 00:00:00','4.31','4.42','4.25','4.34','2072300','MSFT',
'1992-08-19 00:00:00','4.34','4.41','4.3','4.33','857300','MSFT',
'1992-08-20 00:00:00','4.34','4.42','4.31','4.4','1141700','MSFT',
'1992-08-21 00:00:00','4.41','4.43','4.31','4.36','1647200','MSFT',
'1992-08-24 00:00:00','4.35','4.38','4.3','4.31','1337500','MSFT',
'1992-08-25 00:00:00','4.3','4.42','4.28','4.4','1160100','MSFT',
'1992-08-26 00:00:00','4.39','4.52','4.39','4.48','1563000','MSFT',
'1992-08-27 00:00:00','4.5','4.63','4.5','4.6','2750900','MSFT',
'1992-08-28 00:00:00','4.59','4.66','4.59','4.65','1545900','MSFT',
'1992-08-31 00:00:00','4.64','4.69','4.59','4.66','801600','MSFT',
'1992-09-01 00:00:00','4.63','4.66','4.58','4.66','963300','MSFT',
'1992-09-02 00:00:00','4.66','4.73','4.61','4.71','1936100','MSFT',
'1992-09-03 00:00:00','4.73','4.83','4.72','4.79','2665500','MSFT',
'1992-09-04 00:00:00','4.77','4.78','4.72','4.75','893300','MSFT',
'1992-09-08 00:00:00','4.75','4.8','4.7','4.8','1543000','MSFT',
'1992-09-09 00:00:00','4.8','4.9','4.78','4.88','1905700','MSFT',
'1992-09-10 00:00:00','4.89','4.94','4.84','4.94','1665700','MSFT',
'1992-09-11 00:00:00','4.91','4.95','4.88','4.92','962400','MSFT',
'1992-09-14 00:00:00','4.98','5.13','4.98','5.11','2971900','MSFT',
'1992-09-15 00:00:00','5.09','5.11','5','5.08','1394200','MSFT',
'1992-09-16 00:00:00','4.98','5.11','4.97','5.02','1115900','MSFT',
'1992-09-17 00:00:00','5.03','5.09','5.02','5.07','737200','MSFT',
'1992-09-18 00:00:00','5.08','5.09','4.9','4.99','2240100','MSFT',
'1992-09-21 00:00:00','4.92','4.97','4.89','4.95','994100','MSFT',
'1992-09-22 00:00:00','4.94','4.95','4.84','4.86','961800','MSFT',
'1992-09-23 00:00:00','4.86','4.98','4.84','4.95','1176700','MSFT',
'1992-09-24 00:00:00','4.95','5.03','4.95','5.02','1154800','MSFT',
'1992-09-25 00:00:00','5.02','5.02','4.75','4.92','1306800','MSFT',
'1992-09-28 00:00:00','4.78','4.89','4.77','4.81','1651700','MSFT',
'1992-09-29 00:00:00','4.81','4.94','4.81','4.92','1231000','MSFT',
'1992-09-30 00:00:00','4.98','5.03','4.92','5.03','1870100','MSFT',
'1992-10-01 00:00:00','5','5.06','4.97','4.98','1493900','MSFT',
'1992-10-02 00:00:00','4.95','4.98','4.88','4.92','1150100','MSFT',
'1992-10-05 00:00:00','4.91','5.11','4.73','5.11','2229600','MSFT',
'1992-10-06 00:00:00','5.14','5.22','5.08','5.16','2322400','MSFT',
'1992-10-07 00:00:00','5.16','5.27','5.06','5.07','1817300','MSFT',
'1992-10-08 00:00:00','5.14','5.28','5.11','5.21','1860400','MSFT',
'1992-10-09 00:00:00','5.22','5.22','5.09','5.15','1255700','MSFT',
'1992-10-12 00:00:00','5.19','5.25','5.17','5.24','1084400','MSFT',
'1992-10-13 00:00:00','5.3','5.34','5.2','5.27','2707600','MSFT',
'1992-10-14 00:00:00','5.27','5.31','5.19','5.22','1483000','MSFT',
'1992-10-15 00:00:00','5.2','5.3','5.17','5.28','1123200','MSFT',
'1992-10-16 00:00:00','5.3','5.34','5.23','5.34','1488900','MSFT',
'1992-10-19 00:00:00','5.31','5.52','5.31','5.49','2602500','MSFT',
'1992-10-20 00:00:00','5.52','5.61','5.44','5.49','2629700','MSFT',
'1992-10-21 00:00:00','5.52','5.63','5.48','5.63','1887400','MSFT',
'1992-10-22 00:00:00','5.63','5.64','5.52','5.61','1536700','MSFT',
'1992-10-23 00:00:00','5.64','5.64','5.52','5.54','1437700','MSFT',
'1992-10-26 00:00:00','5.53','5.64','5.48','5.63','1253800','MSFT',
'1992-10-27 00:00:00','5.63','5.64','5.47','5.5','1534900','MSFT',
'1992-10-28 00:00:00','5.52','5.55','5.45','5.53','1130400','MSFT',
'1992-10-29 00:00:00','5.55','5.63','5.53','5.63','1024200','MSFT',
'1992-10-30 00:00:00','5.62','5.63','5.53','5.55','781200','MSFT',
'1992-11-02 00:00:00','5.56','5.63','5.48','5.6','971600','MSFT',
'1992-11-03 00:00:00','5.59','5.61','5.48','5.52','1102100','MSFT',
'1992-11-04 00:00:00','5.52','5.61','5.5','5.53','739300','MSFT',
'1992-11-05 00:00:00','5.56','5.77','5.52','5.74','2823800','MSFT',
'1992-11-06 00:00:00','5.73','5.83','5.7','5.8','1911100','MSFT',
'1992-11-09 00:00:00','5.8','5.8','5.66','5.74','1712400','MSFT',
'1992-11-10 00:00:00','5.75','5.83','5.72','5.8','1209700','MSFT',
'1992-11-11 00:00:00','5.8','5.94','5.77','5.86','1898400','MSFT',
'1992-11-12 00:00:00','5.86','5.89','5.75','5.84','1467500','MSFT',
'1992-11-13 00:00:00','5.84','5.86','5.78','5.83','806600','MSFT',
'1992-11-16 00:00:00','5.81','5.84','5.77','5.8','603500','MSFT',
'1992-11-17 00:00:00','5.8','5.88','5.58','5.63','1770300','MSFT',
'1992-11-18 00:00:00','5.66','5.78','5.62','5.75','1039800','MSFT',
'1992-11-19 00:00:00','5.77','5.94','5.77','5.88','1464300','MSFT',
'1992-11-20 00:00:00','5.88','5.94','5.86','5.94','1284800','MSFT',
'1992-11-23 00:00:00','5.64','5.73','5.45','5.53','9683900','MSFT',
'1992-11-24 00:00:00','5.7','5.8','5.58','5.72','4547300','MSFT',
'1992-11-25 00:00:00','5.75','5.78','5.64','5.7','1661000','MSFT',
'1992-11-27 00:00:00','5.72','5.78','5.69','5.73','549800','MSFT',
'1992-11-30 00:00:00','5.78','5.83','5.73','5.82','1101600','MSFT',
'1992-12-01 00:00:00','5.8','5.84','5.75','5.82','1049800','MSFT',
'1992-12-02 00:00:00','5.81','5.84','5.66','5.67','1558800','MSFT',
'1992-12-03 00:00:00','5.67','5.78','5.66','5.73','814000','MSFT',
'1992-12-04 00:00:00','5.72','5.78','5.7','5.73','735900','MSFT',
'1992-12-07 00:00:00','5.75','5.84','5.69','5.84','1450700','MSFT',
'1992-12-08 00:00:00','5.86','5.88','5.72','5.78','840900','MSFT',
'1992-12-09 00:00:00','5.73','5.83','5.7','5.75','814000','MSFT',
'1992-12-10 00:00:00','5.63','5.73','5.53','5.56','2790500','MSFT',
'1992-12-11 00:00:00','5.53','5.56','5.36','5.4','3529200','MSFT',
'1992-12-14 00:00:00','5.42','5.52','5.41','5.45','1602700','MSFT',
'1992-12-15 00:00:00','5.45','5.48','5.34','5.4','1415300','MSFT',
'1992-12-16 00:00:00','5.41','5.52','5.33','5.44','2306000','MSFT',
'1992-12-17 00:00:00','5.45','5.64','5.44','5.63','1620600','MSFT',
'1992-12-18 00:00:00','5.56','5.64','5.53','5.63','2324600','MSFT',
'1992-12-21 00:00:00','5.61','5.75','5.58','5.66','2029000','MSFT',
'1992-12-22 00:00:00','5.69','5.72','5.44','5.48','1779000','MSFT',
'1992-12-23 00:00:00','5.5','5.52','5.38','5.45','1874200','MSFT',
'1992-12-24 00:00:00','5.45','5.45','5.38','5.45','1022600','MSFT',
'1992-12-28 00:00:00','5.45','5.48','5.38','5.47','1429100','MSFT',
'1992-12-29 00:00:00','5.45','5.47','5.39','5.41','1876100','MSFT',
'1992-12-30 00:00:00','5.42','5.44','5.33','5.37','1589400','MSFT',
'1992-12-31 00:00:00','5.38','5.39','5.33','5.34','964100','MSFT',
'1993-01-04 00:00:00','5.31','5.36','5.28','5.32','2270200','MSFT',
'1993-01-05 00:00:00','5.31','5.42','5.3','5.41','2235300','MSFT',
'1993-01-06 00:00:00','5.44','5.58','5.42','5.56','2732500','MSFT',
'1993-01-07 00:00:00','5.56','5.62','5.44','5.45','1835900','MSFT',
'1993-01-08 00:00:00','5.45','5.52','5.39','5.45','1374300','MSFT',
'1993-01-11 00:00:00','5.45','5.58','5.39','5.57','1823400','MSFT',
'1993-01-12 00:00:00','5.56','5.7','5.55','5.61','2660300','MSFT',
'1993-01-13 00:00:00','5.59','5.77','5.52','5.7','2615500','MSFT',
'1993-01-14 00:00:00','5.77','5.88','5.66','5.7','3789500','MSFT',
'1993-01-15 00:00:00','5.47','5.69','5.44','5.61','5686200','MSFT',
'1993-01-18 00:00:00','5.59','5.61','5.52','5.58','1581600','MSFT',
'1993-01-19 00:00:00','5.56','5.58','5.52','5.52','1655000','MSFT',
'1993-01-20 00:00:00','5.53','5.56','5.48','5.52','1499000','MSFT',
'1993-01-21 00:00:00','5.48','5.63','5.42','5.59','2292600','MSFT',
'1993-01-22 00:00:00','5.61','5.64','5.55','5.59','1534000','MSFT',
'1993-01-25 00:00:00','5.58','5.64','5.48','5.53','1550300','MSFT',
'1993-01-26 00:00:00','5.53','5.63','5.47','5.5','1323300','MSFT',
'1993-01-27 00:00:00','5.47','5.48','5.34','5.39','2006000','MSFT',
'1993-01-28 00:00:00','5.39','5.45','5.3','5.44','2407200','MSFT',
'1993-01-29 00:00:00','5.47','5.5','5.36','5.41','1232000','MSFT',
'1993-02-01 00:00:00','5.39','5.5','5.34','5.47','1339200','MSFT',
'1993-02-02 00:00:00','5.46','5.59','5.45','5.56','2199100','MSFT',
'1993-02-03 00:00:00','5.59','5.64','5.5','5.52','2241500','MSFT',
'1993-02-04 00:00:00','5.48','5.48','5.28','5.31','3881700','MSFT',
'1993-02-05 00:00:00','5.3','5.59','5.14','5.56','5538000','MSFT',
'1993-02-08 00:00:00','5.53','5.56','5.31','5.36','2895800','MSFT',
'1993-02-09 00:00:00','5.42','5.45','5.22','5.24','2017200','MSFT',
'1993-02-10 00:00:00','5.28','5.39','5.25','5.34','1224800','MSFT',
'1993-02-11 00:00:00','5.39','5.41','5.3','5.33','988600','MSFT',
'1993-02-12 00:00:00','5.33','5.33','5.2','5.23','1086000','MSFT',
'1993-02-16 00:00:00','5.18','5.23','4.98','5.01','2849400','MSFT',
'1993-02-17 00:00:00','5.06','5.08','4.83','5.02','3809800','MSFT',
'1993-02-18 00:00:00','5.08','5.17','4.94','5.1','4329800','MSFT',
'1993-02-19 00:00:00','5.12','5.13','4.97','4.98','3034200','MSFT',
'1993-02-22 00:00:00','4.98','5.06','4.8','4.8','2383000','MSFT',
'1993-02-23 00:00:00','4.88','5.03','4.8','4.97','3311700','MSFT',
'1993-02-24 00:00:00','4.94','5.25','4.92','5.24','2423400','MSFT',
'1993-02-25 00:00:00','5.16','5.31','5.16','5.27','1900200','MSFT',
'1993-02-26 00:00:00','5.27','5.31','5.19','5.21','932300','MSFT',
'1993-03-01 00:00:00','5.23','5.23','5.08','5.09','826000','MSFT',
'1993-03-02 00:00:00','5.11','5.3','5.08','5.29','1199400','MSFT',
'1993-03-03 00:00:00','5.3','5.34','5.22','5.3','1323500','MSFT',
'1993-03-04 00:00:00','5.3','5.3','5.11','5.23','1770600','MSFT',
'1993-03-05 00:00:00','5.22','5.31','5.16','5.17','1116400','MSFT',
'1993-03-08 00:00:00','5.16','5.28','5.13','5.23','1500700','MSFT',
'1993-03-09 00:00:00','5.25','5.31','5.23','5.27','1291000','MSFT',
'1993-03-10 00:00:00','5.28','5.36','5.22','5.31','831000','MSFT',
'1993-03-11 00:00:00','5.33','5.48','5.31','5.41','1805600','MSFT',
'1993-03-12 00:00:00','5.38','5.58','5.33','5.56','2299400','MSFT',
'1993-03-15 00:00:00','5.58','5.58','5.44','5.48','1104600','MSFT',
'1993-03-16 00:00:00','5.52','5.55','5.44','5.48','1135500','MSFT',
'1993-03-17 00:00:00','5.42','5.47','5.33','5.34','1238900','MSFT',
'1993-03-18 00:00:00','5.36','5.42','5.31','5.33','1075200','MSFT',
'1993-03-19 00:00:00','5.36','5.36','5.25','5.27','1418900','MSFT',
'1993-03-22 00:00:00','5.2','5.25','5.16','5.21','1065100','MSFT',
'1993-03-23 00:00:00','5.22','5.31','5.19','5.2','1075300','MSFT',
'1993-03-24 00:00:00','5.2','5.42','5.19','5.39','1580500','MSFT',
'1993-03-25 00:00:00','5.41','5.52','5.4','5.46','1369800','MSFT',
'1993-03-26 00:00:00','5.5','5.52','5.38','5.41','886900','MSFT',
'1993-03-29 00:00:00','5.42','5.53','5.42','5.44','1508200','MSFT',
'1993-03-30 00:00:00','5.53','5.7','5.45','5.69','4399300','MSFT',
'1993-03-31 00:00:00','5.7','5.89','5.67','5.78','5614400','MSFT',
'1993-04-01 00:00:00','5.78','5.92','5.78','5.81','3137900','MSFT',
'1993-04-02 00:00:00','5.73','5.75','5.61','5.61','2289100','MSFT',
'1993-04-05 00:00:00','5.55','5.77','5.5','5.72','1912100','MSFT',
'1993-04-06 00:00:00','5.73','5.81','5.58','5.61','1740600','MSFT',
'1993-04-07 00:00:00','5.63','5.66','5.58','5.64','1231800','MSFT',
'1993-04-08 00:00:00','5.63','5.64','5.52','5.56','1255800','MSFT',
'1993-04-12 00:00:00','5.55','5.7','5.53','5.63','1530500','MSFT',
'1993-04-13 00:00:00','5.64','5.77','5.55','5.55','1666800','MSFT',
'1993-04-14 00:00:00','5.56','5.64','5.48','5.56','1206000','MSFT',
'1993-04-15 00:00:00','5.5','5.62','5.38','5.45','3411000','MSFT',
'1993-04-16 00:00:00','5.45','5.48','5.34','5.44','1550000','MSFT',
'1993-04-19 00:00:00','5.44','5.45','5.31','5.44','1427300','MSFT',
'1993-04-20 00:00:00','5.42','5.47','5.31','5.42','1437800','MSFT',
'1993-04-21 00:00:00','5.42','5.42','5.27','5.3','2891500','MSFT',
'1993-04-22 00:00:00','5.28','5.31','5.18','5.2','2496000','MSFT',
'1993-04-23 00:00:00','5.19','5.2','5.05','5.09','2790500','MSFT',
'1993-04-26 00:00:00','5.09','5.16','4.98','5.02','2043000','MSFT',
'1993-04-27 00:00:00','5.03','5.17','5.02','5.16','1819000','MSFT',
'1993-04-28 00:00:00','5.19','5.38','5.17','5.38','1730400','MSFT',
'1993-04-29 00:00:00','5.36','5.36','5.25','5.34','1551900','MSFT',
'1993-04-30 00:00:00','5.31','5.42','5.31','5.34','1463300','MSFT',
'1993-05-03 00:00:00','5.34','5.44','5.31','5.38','1190500','MSFT',
'1993-05-04 00:00:00','5.42','5.53','5.41','5.5','1552000','MSFT',
'1993-05-05 00:00:00','5.5','5.63','5.47','5.58','1620900','MSFT',
'1993-05-06 00:00:00','5.56','5.61','5.42','5.45','1476400','MSFT',
'1993-05-07 00:00:00','5.45','5.48','5.41','5.44','993700','MSFT',
'1993-05-10 00:00:00','5.53','5.63','5.5','5.57','2159100','MSFT',
'1993-05-11 00:00:00','5.52','5.55','5.45','5.48','1194400','MSFT',
'1993-05-12 00:00:00','5.47','5.5','5.36','5.39','1508500','MSFT',
'1993-05-13 00:00:00','5.36','5.38','5.28','5.36','1365900','MSFT',
'1993-05-14 00:00:00','5.38','5.42','5.3','5.34','1534900','MSFT',
'1993-05-17 00:00:00','5.36','5.41','5.33','5.41','867600','MSFT',
'1993-05-18 00:00:00','5.42','5.55','5.41','5.53','2630800','MSFT',
'1993-05-19 00:00:00','5.67','5.81','5.59','5.78','5656800','MSFT',
'1993-05-20 00:00:00','5.77','5.95','5.75','5.88','4695500','MSFT',
'1993-05-21 00:00:00','5.84','5.89','5.75','5.78','2359400','MSFT',
'1993-05-24 00:00:00','5.77','5.88','5.75','5.76','2007900','MSFT',
'1993-05-25 00:00:00','5.73','5.75','5.63','5.7','1147400','MSFT',
'1993-05-26 00:00:00','5.72','5.95','5.7','5.95','2733900','MSFT',
'1993-05-27 00:00:00','5.94','5.97','5.81','5.88','2970400','MSFT',
'1993-05-28 00:00:00','5.84','5.86','5.73','5.79','1098000','MSFT',
'1993-06-01 00:00:00','5.81','6.13','5.8','6.02','5409000','MSFT',
'1993-06-02 00:00:00','5.98','6.09','5.95','5.98','2209700','MSFT',
'1993-06-03 00:00:00','5.98','6','5.91','5.91','748000','MSFT',
'1993-06-04 00:00:00','5.88','5.91','5.84','5.88','1020400','MSFT',
'1993-06-07 00:00:00','5.89','5.98','5.81','5.83','1648800','MSFT',
'1993-06-08 00:00:00','5.81','5.83','5.67','5.77','1504100','MSFT',
'1993-06-09 00:00:00','5.8','5.81','5.67','5.69','1952500','MSFT',
'1993-06-10 00:00:00','5.7','5.78','5.59','5.7','1767000','MSFT',
'1993-06-11 00:00:00','5.73','5.78','5.56','5.59','2110700','MSFT',
'1993-06-14 00:00:00','5.69','5.77','5.64','5.77','1265300','MSFT',
'1993-06-15 00:00:00','5.81','5.81','5.72','5.78','1323300','MSFT',
'1993-06-16 00:00:00','5.8','5.83','5.58','5.7','2092700','MSFT',
'1993-06-17 00:00:00','5.72','5.73','5.66','5.68','877600','MSFT',
'1993-06-18 00:00:00','5.66','5.7','5.44','5.47','2372200','MSFT',
'1993-06-21 00:00:00','5.55','5.58','5.44','5.54','2128200','MSFT',
'1993-06-22 00:00:00','5.58','5.61','5.45','5.5','1283200','MSFT',
'1993-06-23 00:00:00','5.5','5.58','5.48','5.54','1035300','MSFT',
'1993-06-24 00:00:00','5.52','5.59','5.45','5.53','1118200','MSFT',
'1993-06-25 00:00:00','5.53','5.58','5.42','5.53','1421400','MSFT',
'1993-06-28 00:00:00','5.55','5.64','5.53','5.64','1632000','MSFT',
'1993-06-29 00:00:00','5.64','5.73','5.53','5.56','1323800','MSFT',
'1993-06-30 00:00:00','5.58','5.64','5.45','5.5','1763200','MSFT',
'1993-07-01 00:00:00','5.52','5.53','5.41','5.45','1809600','MSFT',
'1993-07-02 00:00:00','5.45','5.47','5.41','5.45','793900','MSFT',
'1993-07-06 00:00:00','5.42','5.48','5.33','5.38','1491300','MSFT',
'1993-07-07 00:00:00','5.13','5.27','5.08','5.21','5705300','MSFT',
'1993-07-08 00:00:00','5.25','5.34','5.25','5.3','2190800','MSFT',
'1993-07-09 00:00:00','5.31','5.31','5.22','5.29','1562500','MSFT',
'1993-07-12 00:00:00','5.3','5.3','5.22','5.23','829400','MSFT',
'1993-07-13 00:00:00','5.25','5.25','5.16','5.17','1139900','MSFT',
'1993-07-14 00:00:00','5.19','5.34','5.16','5.27','1359100','MSFT',
'1993-07-15 00:00:00','5.27','5.27','5.17','5.22','1076000','MSFT',
'1993-07-16 00:00:00','5.2','5.2','5.05','5.07','2694300','MSFT',
'1993-07-19 00:00:00','4.97','5.02','4.88','4.92','3826100','MSFT',
'1993-07-20 00:00:00','4.95','5.03','4.88','5.03','2338200','MSFT',
'1993-07-21 00:00:00','4.91','4.94','4.8','4.94','5592600','MSFT',
'1993-07-22 00:00:00','5.05','5.11','4.8','4.85','4612000','MSFT',
'1993-07-23 00:00:00','4.81','4.89','4.8','4.85','2899700','MSFT',
'1993-07-26 00:00:00','4.89','4.95','4.86','4.89','2056300','MSFT',
'1993-07-27 00:00:00','4.91','4.92','4.72','4.72','3506900','MSFT',
'1993-07-28 00:00:00','4.75','4.97','4.67','4.89','3545600','MSFT',
'1993-07-29 00:00:00','4.88','5.05','4.84','4.94','3016700','MSFT',
'1993-07-30 00:00:00','4.56','4.64','4.5','4.63','8998000','MSFT',
'1993-08-02 00:00:00','4.67','4.73','4.52','4.55','4631500','MSFT',
'1993-08-03 00:00:00','4.56','4.58','4.5','4.56','2660500','MSFT',
'1993-08-04 00:00:00','4.58','4.61','4.48','4.56','2950500','MSFT',
'1993-08-05 00:00:00','4.59','4.69','4.58','4.67','2122200','MSFT',
'1993-08-06 00:00:00','4.67','4.74','4.55','4.58','2242500','MSFT',
'1993-08-09 00:00:00','4.58','4.63','4.52','4.56','2214900','MSFT',
'1993-08-10 00:00:00','4.56','4.58','4.4','4.44','6000900','MSFT',
'1993-08-11 00:00:00','4.45','4.56','4.45','4.52','2999200','MSFT',
'1993-08-12 00:00:00','4.53','4.66','4.52','4.63','2417700','MSFT',
'1993-08-13 00:00:00','4.63','4.73','4.56','4.7','1934400','MSFT',
'1993-08-16 00:00:00','4.73','4.89','4.72','4.86','2451600','MSFT',
'1993-08-17 00:00:00','4.88','4.91','4.75','4.83','1696000','MSFT',
'1993-08-18 00:00:00','4.86','4.95','4.78','4.83','2062900','MSFT',
'1993-08-19 00:00:00','4.83','4.87','4.61','4.64','3585700','MSFT',
'1993-08-20 00:00:00','4.59','4.8','4.58','4.77','2302600','MSFT',
'1993-08-23 00:00:00','4.72','4.89','4.72','4.81','1858500','MSFT',
'1993-08-24 00:00:00','4.78','4.81','4.73','4.74','1231800','MSFT',
'1993-08-25 00:00:00','4.69','4.75','4.55','4.64','2150000','MSFT',
'1993-08-26 00:00:00','4.59','4.61','4.47','4.51','4258000','MSFT',
'1993-08-27 00:00:00','4.52','4.53','4.45','4.49','2117600','MSFT',
'1993-08-30 00:00:00','4.53','4.58','4.48','4.54','1687900','MSFT',
'1993-08-31 00:00:00','4.61','4.72','4.59','4.7','2906900','MSFT',
'1993-09-01 00:00:00','4.7','4.83','4.69','4.8','2688600','MSFT',
'1993-09-02 00:00:00','4.83','4.91','4.76','4.79','1734300','MSFT',
'1993-09-03 00:00:00','4.78','4.8','4.7','4.73','837500','MSFT',
'1993-09-07 00:00:00','4.73','4.77','4.64','4.67','1208100','MSFT',
'1993-09-08 00:00:00','4.63','4.67','4.58','4.66','1711800','MSFT',
'1993-09-09 00:00:00','4.69','4.78','4.66','4.77','933000','MSFT',
'1993-09-10 00:00:00','4.81','4.89','4.77','4.88','1766900','MSFT',
'1993-09-13 00:00:00','4.91','4.91','4.77','4.77','1046300','MSFT',
'1993-09-14 00:00:00','4.75','4.77','4.64','4.7','1804900','MSFT',
'1993-09-15 00:00:00','4.73','4.8','4.65','4.78','1888400','MSFT',
'1993-09-16 00:00:00','4.8','4.83','4.73','4.75','801300','MSFT',
'1993-09-17 00:00:00','4.72','4.78','4.7','4.75','790200','MSFT',
'1993-09-20 00:00:00','4.77','4.86','4.69','4.73','1084100','MSFT',
'1993-09-21 00:00:00','4.72','4.84','4.67','4.75','1807700','MSFT',
'1993-09-22 00:00:00','4.75','4.88','4.7','4.83','2251600','MSFT',
'1993-09-23 00:00:00','4.83','4.95','4.8','4.92','2256700','MSFT',
'1993-09-24 00:00:00','4.91','5.05','4.91','5','2858800','MSFT',
'1993-09-27 00:00:00','5.11','5.16','5.08','5.14','2296000','MSFT',
'1993-09-28 00:00:00','5.14','5.27','5.14','5.25','2625400','MSFT',
'1993-09-29 00:00:00','5.23','5.25','5.05','5.19','2735300','MSFT',
'1993-09-30 00:00:00','5.17','5.2','5.14','5.16','1200000','MSFT',
'1993-10-01 00:00:00','5.16','5.2','5.13','5.13','1439000','MSFT',
'1993-10-04 00:00:00','5.16','5.25','5.16','5.16','1265800','MSFT',
'1993-10-05 00:00:00','5.17','5.3','5.16','5.2','2716600','MSFT',
'1993-10-06 00:00:00','5.2','5.34','5.19','5.3','2416300','MSFT',
'1993-10-07 00:00:00','5.31','5.36','5.23','5.26','1299900','MSFT',
'1993-10-08 00:00:00','5.27','5.3','5.14','5.28','1190200','MSFT',
'1993-10-11 00:00:00','5.28','5.3','5.14','5.25','1139300','MSFT',
'1993-10-12 00:00:00','5.27','5.33','5.14','5.27','2478000','MSFT',
'1993-10-13 00:00:00','5.23','5.27','5.08','5.2','1950300','MSFT',
'1993-10-14 00:00:00','5.23','5.25','5.13','5.13','1976800','MSFT',
'1993-10-15 00:00:00','5.14','5.19','5.02','5.05','3950800','MSFT',
'1993-10-18 00:00:00','5.06','5.2','5.05','5.19','2117200','MSFT',
'1993-10-19 00:00:00','5.13','5.25','4.97','5.02','2856000','MSFT',
'1993-10-20 00:00:00','5.03','5.11','4.95','5.06','2549700','MSFT',
'1993-10-21 00:00:00','4.92','5','4.88','4.97','3973200','MSFT',
'1993-10-22 00:00:00','4.95','5.05','4.95','5.02','1488300','MSFT',
'1993-10-25 00:00:00','5.03','5.08','4.94','5.03','1517300','MSFT',
'1993-10-26 00:00:00','5.03','5.05','4.95','4.97','2092000','MSFT',
'1993-10-27 00:00:00','4.97','5.03','4.97','4.99','1423900','MSFT',
'1993-10-28 00:00:00','4.98','5.03','4.92','4.94','1750300','MSFT',
'1993-10-29 00:00:00','4.97','5.02','4.95','5.01','1245100','MSFT',
'1993-11-01 00:00:00','5.02','5.09','4.98','5.05','942600','MSFT',
'1993-11-02 00:00:00','5.08','5.09','4.97','5.02','1325700','MSFT',
'1993-11-03 00:00:00','5','5.03','4.86','4.91','1774900','MSFT',
'1993-11-04 00:00:00','4.92','4.94','4.78','4.78','1974300','MSFT',
'1993-11-05 00:00:00','4.77','4.94','4.75','4.92','1763500','MSFT',
'1993-11-08 00:00:00','4.94','4.97','4.86','4.91','900600','MSFT',
'1993-11-09 00:00:00','4.94','5','4.88','4.89','1135000','MSFT',
'1993-11-10 00:00:00','5','5.1','4.94','5.09','1786800','MSFT',
'1993-11-11 00:00:00','5.08','5.16','5.06','5.1','973700','MSFT',
'1993-11-12 00:00:00','5.11','5.16','5.11','5.12','1073100','MSFT',
'1993-11-15 00:00:00','5.13','5.13','5.03','5.03','913900','MSFT',
'1993-11-16 00:00:00','5.06','5.17','5.03','5.14','1489500','MSFT',
'1993-11-17 00:00:00','5.17','5.19','5.05','5.05','2256800','MSFT',
'1993-11-18 00:00:00','5.05','5.09','5','5.02','1513700','MSFT',
'1993-11-19 00:00:00','4.98','5.02','4.97','5.01','1200100','MSFT',
'1993-11-22 00:00:00','4.98','4.98','4.78','4.81','2511100','MSFT',
'1993-11-23 00:00:00','4.86','4.91','4.83','4.84','3070500','MSFT',
'1993-11-24 00:00:00','4.84','4.98','4.84','4.92','1014600','MSFT',
'1993-11-26 00:00:00','4.94','4.95','4.92','4.94','200100','MSFT',
'1993-11-29 00:00:00','4.94','5','4.94','4.97','1003300','MSFT',
'1993-11-30 00:00:00','4.91','5.03','4.89','5','1379800','MSFT',
'1993-12-01 00:00:00','5.03','5.14','5.03','5.09','1840200','MSFT',
'1993-12-02 00:00:00','5.13','5.19','5.11','5.18','1623000','MSFT',
'1993-12-03 00:00:00','5.23','5.41','5.22','5.36','3578200','MSFT',
'1993-12-06 00:00:00','5.31','5.34','5.25','5.3','1854300','MSFT',
'1993-12-07 00:00:00','5.31','5.38','5.31','5.34','1024400','MSFT',
'1993-12-08 00:00:00','5.19','5.23','5.14','5.22','3309400','MSFT',
'1993-12-09 00:00:00','5.22','5.22','5.03','5.07','1920800','MSFT',
'1993-12-10 00:00:00','5.08','5.14','5.05','5.12','622400','MSFT',
'1993-12-13 00:00:00','5.09','5.13','5.05','5.09','628500','MSFT',
'1993-12-14 00:00:00','5.06','5.09','4.95','5','1481700','MSFT',
'1993-12-15 00:00:00','5','5.06','4.98','4.98','1100600','MSFT',
'1993-12-16 00:00:00','5','5.06','4.98','5','909800','MSFT',
'1993-12-17 00:00:00','5.03','5.03','4.98','5.03','816000','MSFT',
'1993-12-20 00:00:00','5.06','5.13','5.03','5.13','1108200','MSFT',
'1993-12-21 00:00:00','5.13','5.16','5.09','5.16','969000','MSFT',
'1993-12-22 00:00:00','5.14','5.16','5.06','5.07','755300','MSFT',
'1993-12-23 00:00:00','5.06','5.14','5.05','5.05','994400','MSFT',
'1993-12-27 00:00:00','5.05','5.08','4.98','5.03','766800','MSFT',
'1993-12-28 00:00:00','5.03','5.19','5.03','5.17','868000','MSFT',
'1993-12-29 00:00:00','5.17','5.22','5.03','5.09','1530900','MSFT',
'1993-12-30 00:00:00','5.11','5.14','5.05','5.08','791500','MSFT',
'1993-12-31 00:00:00','5.06','5.09','5.02','5.04','718600','MSFT',
'1994-01-03 00:00:00','5.03','5.05','4.95','5.01','1145200','MSFT',
'1994-01-04 00:00:00','5.02','5.05','4.95','5.03','1415700','MSFT',
'1994-01-05 00:00:00','5.02','5.16','5','5.14','1686700','MSFT',
'1994-01-06 00:00:00','5.16','5.3','5.16','5.29','2562700','MSFT',
'1994-01-07 00:00:00','5.27','5.36','5.2','5.33','2213500','MSFT',
'1994-01-10 00:00:00','5.31','5.41','5.31','5.36','2318300','MSFT',
'1994-01-11 00:00:00','5.31','5.38','5.27','5.33','1105000','MSFT',
'1994-01-12 00:00:00','5.31','5.36','5.23','5.34','1234000','MSFT',
'1994-01-13 00:00:00','5.3','5.34','5.25','5.34','1273600','MSFT',
'1994-01-14 00:00:00','5.34','5.38','5.3','5.35','1413000','MSFT',
'1994-01-17 00:00:00','5.33','5.38','5.28','5.3','961100','MSFT',
'1994-01-18 00:00:00','5.33','5.34','5.25','5.29','1365200','MSFT',
'1994-01-19 00:00:00','5.23','5.27','5.16','5.2','2392600','MSFT',
'1994-01-20 00:00:00','5.2','5.4','5.2','5.39','4531400','MSFT',
'1994-01-21 00:00:00','5.39','5.44','5.31','5.39','3096200','MSFT',
'1994-01-24 00:00:00','5.38','5.44','5.31','5.33','1199200','MSFT',
'1994-01-25 00:00:00','5.33','5.34','5.25','5.32','2198800','MSFT',
'1994-01-26 00:00:00','5.31','5.31','5.25','5.27','1577800','MSFT',
'1994-01-27 00:00:00','5.25','5.3','5.2','5.27','1597800','MSFT',
'1994-01-28 00:00:00','5.28','5.34','5.27','5.3','1308600','MSFT',
'1994-01-31 00:00:00','5.33','5.37','5.3','5.32','1955200','MSFT',
'1994-02-01 00:00:00','5.31','5.36','5.28','5.32','1375100','MSFT',
'1994-02-02 00:00:00','5.3','5.34','5.25','5.25','1278900','MSFT',
'1994-02-03 00:00:00','5.27','5.28','5.22','5.28','993500','MSFT',
'1994-02-04 00:00:00','5.25','5.28','5.08','5.08','2444300','MSFT',
'1994-02-07 00:00:00','4.98','5.08','4.97','5.05','3714100','MSFT',
'1994-02-08 00:00:00','5.03','5.03','4.88','4.92','4683600','MSFT',
'1994-02-09 00:00:00','4.91','5.02','4.88','4.98','3080800','MSFT',
'1994-02-10 00:00:00','4.98','5.05','4.94','4.96','2081900','MSFT',
'1994-02-11 00:00:00','4.95','4.97','4.88','4.92','1679600','MSFT',
'1994-02-14 00:00:00','4.94','4.97','4.92','4.95','1727200','MSFT',
'1994-02-15 00:00:00','4.98','5.02','4.95','4.98','902400','MSFT',
'1994-02-16 00:00:00','5.02','5.02','4.92','4.92','1366600','MSFT',
'1994-02-17 00:00:00','4.94','4.97','4.88','4.91','2656800','MSFT',
'1994-02-18 00:00:00','4.91','5.05','4.91','5','2483300','MSFT',
'1994-02-22 00:00:00','5','5.02','4.91','4.97','1976100','MSFT',
'1994-02-23 00:00:00','4.98','5.13','4.89','5.06','4358200','MSFT',
'1994-02-24 00:00:00','5','5.05','4.95','4.99','2579800','MSFT',
'1994-02-25 00:00:00','5.02','5.08','4.98','5.06','1656100','MSFT',
'1994-02-28 00:00:00','5.08','5.19','5.06','5.16','1734200','MSFT',
'1994-03-01 00:00:00','5.19','5.2','5.14','5.2','1502200','MSFT',
'1994-03-02 00:00:00','5.11','5.19','5.06','5.17','2140600','MSFT',
'1994-03-03 00:00:00','5.19','5.2','5.03','5.06','986400','MSFT',
'1994-03-04 00:00:00','5.06','5.09','5.03','5.06','803300','MSFT',
'1994-03-07 00:00:00','5.08','5.14','5.05','5.08','954400','MSFT',
'1994-03-08 00:00:00','5.08','5.08','4.98','5.06','772600','MSFT',
'1994-03-09 00:00:00','5.08','5.11','5','5.05','1157000','MSFT',
'1994-03-10 00:00:00','5.09','5.14','5.03','5.05','1455900','MSFT',
'1994-03-11 00:00:00','5.06','5.14','5.05','5.11','1089300','MSFT',
'1994-03-14 00:00:00','5.16','5.27','5.14','5.24','2162600','MSFT',
'1994-03-15 00:00:00','5.25','5.33','5.22','5.3','1966700','MSFT',
'1994-03-16 00:00:00','5.31','5.33','5.28','5.3','1290200','MSFT',
'1994-03-17 00:00:00','5.3','5.33','5.28','5.28','968500','MSFT',
'1994-03-18 00:00:00','5.28','5.31','5.22','5.3','1151800','MSFT',
'1994-03-21 00:00:00','5.31','5.34','5.19','5.2','2033700','MSFT',
'1994-03-22 00:00:00','5.14','5.36','5.14','5.3','2782000','MSFT',
'1994-03-23 00:00:00','5.33','5.47','5.31','5.39','3638800','MSFT',
'1994-03-24 00:00:00','5.36','5.45','5.31','5.45','1880200','MSFT',
'1994-03-25 00:00:00','5.44','5.58','5.44','5.47','3189100','MSFT',
'1994-03-28 00:00:00','5.47','5.5','5.23','5.4','3700100','MSFT',
'1994-03-29 00:00:00','5.41','5.41','5.16','5.16','2448100','MSFT',
'1994-03-30 00:00:00','5.17','5.31','5.16','5.23','2714400','MSFT',
'1994-03-31 00:00:00','5.22','5.36','5.16','5.3','2259300','MSFT',
'1994-04-04 00:00:00','5.16','5.36','5.13','5.28','2312400','MSFT',
'1994-04-05 00:00:00','5.33','5.48','5.31','5.48','3183700','MSFT',
'1994-04-06 00:00:00','5.47','5.58','5.45','5.56','2524400','MSFT',
'1994-04-07 00:00:00','5.58','5.63','5.55','5.61','2394700','MSFT',
'1994-04-08 00:00:00','5.61','5.63','5.42','5.44','3709700','MSFT',
'1994-04-11 00:00:00','5.44','5.45','5.38','5.44','1262500','MSFT',
'1994-04-12 00:00:00','5.42','5.42','5.25','5.3','2655300','MSFT',
'1994-04-13 00:00:00','5.3','5.34','5.19','5.3','2176400','MSFT',
'1994-04-14 00:00:00','5.28','5.33','5.23','5.26','1659000','MSFT',
'1994-04-15 00:00:00','5.22','5.33','5.22','5.3','1101300','MSFT',
'1994-04-18 00:00:00','5.3','5.36','5.14','5.19','2437700','MSFT',
'1994-04-19 00:00:00','5.44','5.59','5.36','5.51','9102300','MSFT',
'1994-04-20 00:00:00','5.53','5.6','5.44','5.59','3272900','MSFT',
'1994-04-21 00:00:00','5.59','5.73','5.58','5.72','4436900','MSFT',
'1994-04-22 00:00:00','5.75','5.8','5.67','5.73','2064400','MSFT',
'1994-04-25 00:00:00','5.75','5.89','5.72','5.86','4460800','MSFT',
'1994-04-26 00:00:00','5.91','5.95','5.88','5.93','3537300','MSFT',
'1994-04-28 00:00:00','5.95','5.95','5.73','5.76','4418200','MSFT',
'1994-04-29 00:00:00','5.75','5.84','5.7','5.78','1775100','MSFT',
'1994-05-02 00:00:00','5.8','5.97','5.75','5.97','2476900','MSFT',
'1994-05-03 00:00:00','5.95','5.97','5.83','5.84','1310300','MSFT',
'1994-05-04 00:00:00','5.86','5.95','5.8','5.95','2152800','MSFT',
'1994-05-05 00:00:00','5.95','6.02','5.88','5.9','1761700','MSFT',
'1994-05-06 00:00:00','5.83','5.89','5.68','5.78','3012600','MSFT',
'1994-05-09 00:00:00','5.73','5.85','5.73','5.77','1487500','MSFT',
'1994-05-10 00:00:00','5.81','5.91','5.8','5.88','2040800','MSFT',
'1994-05-11 00:00:00','5.88','5.89','5.8','5.84','1794800','MSFT',
'1994-05-12 00:00:00','5.84','5.96','5.83','5.91','1843700','MSFT',
'1994-05-13 00:00:00','6.09','6.09','5.91','6.03','5622500','MSFT',
'1994-05-16 00:00:00','6.02','6.05','5.92','5.94','1769800','MSFT',
'1994-05-17 00:00:00','5.94','5.95','5.84','5.91','3827000','MSFT',
'1994-05-18 00:00:00','5.95','6.09','5.92','6.07','3029800','MSFT',
'1994-05-19 00:00:00','6.08','6.19','6.06','6.15','2801600','MSFT',
'1994-05-20 00:00:00','6.13','6.2','6.08','6.11','2441900','MSFT',
'1994-05-23 00:00:00','6.13','6.38','6.06','6.32','4684200','MSFT',
'1994-05-24 00:00:00','6.41','6.48','6.28','6.39','5321500','MSFT',
'1994-05-25 00:00:00','6.38','6.59','6.28','6.56','5375200','MSFT',
'1994-05-26 00:00:00','6.59','6.59','6.41','6.5','4018500','MSFT',
'1994-05-27 00:00:00','6.47','6.59','6.41','6.55','2971500','MSFT',
'1994-05-31 00:00:00','6.53','6.72','6.48','6.72','4750000','MSFT',
'1994-06-01 00:00:00','6.69','6.69','6.55','6.63','6297800','MSFT',
'1994-06-02 00:00:00','6.66','6.67','6.5','6.53','3768200','MSFT',
'1994-06-03 00:00:00','6.56','6.69','6.53','6.61','5427600','MSFT',
'1994-06-06 00:00:00','6.58','6.83','6.47','6.81','47781500','MSFT',
'1994-06-07 00:00:00','6.75','6.78','6.69','6.7','10385700','MSFT',
'1994-06-08 00:00:00','6.7','6.7','6.45','6.5','12739700','MSFT',
'1994-06-09 00:00:00','6.48','6.57','6.47','6.53','4959800','MSFT',
'1994-06-10 00:00:00','6.53','6.63','6.48','6.57','3357900','MSFT',
'1994-06-13 00:00:00','6.58','6.67','6.48','6.61','3539300','MSFT',
'1994-06-14 00:00:00','6.64','6.77','6.63','6.7','3703100','MSFT',
'1994-06-15 00:00:00','6.7','6.83','6.66','6.78','3678800','MSFT',
'1994-06-16 00:00:00','6.78','6.78','6.69','6.7','3029900','MSFT',
'1994-06-17 00:00:00','6.69','6.7','6.61','6.63','2976400','MSFT',
'1994-06-20 00:00:00','6.56','6.69','6.55','6.69','2854300','MSFT',
'1994-06-21 00:00:00','6.52','6.67','6.5','6.58','5437200','MSFT',
'1994-06-22 00:00:00','6.59','6.63','6.41','6.44','5182800','MSFT',
'1994-06-23 00:00:00','6.44','6.53','6.25','6.27','5373700','MSFT',
'1994-06-24 00:00:00','6.25','6.3','6.16','6.19','5090900','MSFT',
'1994-06-27 00:00:00','6.22','6.52','6.17','6.48','4760100','MSFT',
'1994-06-28 00:00:00','6.5','6.59','6.27','6.41','6213600','MSFT',
'1994-06-29 00:00:00','6.42','6.48','6.36','6.42','3339700','MSFT',
'1994-06-30 00:00:00','6.47','6.52','6.38','6.45','2551700','MSFT',
'1994-07-01 00:00:00','6.45','6.47','6.23','6.28','4163900','MSFT',
'1994-07-05 00:00:00','6.3','6.38','6.13','6.14','2526900','MSFT',
'1994-07-06 00:00:00','6.07','6.13','5.97','6.04','5578400','MSFT',
'1994-07-07 00:00:00','6.06','6.31','5.99','6.3','5604200','MSFT',
'1994-07-08 00:00:00','6.23','6.36','6.14','6.19','3059100','MSFT',
'1994-07-11 00:00:00','6.2','6.2','5.97','6.05','5337900','MSFT',
'1994-07-12 00:00:00','6.03','6.03','5.86','6','5234500','MSFT',
'1994-07-13 00:00:00','6.03','6.19','5.98','6.19','5184800','MSFT',
'1994-07-14 00:00:00','6.17','6.2','6.05','6.09','5090400','MSFT',
'1994-07-15 00:00:00','6.09','6.17','6','6.08','2845000','MSFT',
'1994-07-18 00:00:00','6.44','6.47','6.19','6.31','9406200','MSFT',
'1994-07-19 00:00:00','6.33','6.33','6.2','6.27','4382900','MSFT',
'1994-07-20 00:00:00','6.25','6.25','5.98','6.05','7037800','MSFT',
'1994-07-21 00:00:00','6.08','6.11','5.94','5.97','5358800','MSFT',
'1994-07-22 00:00:00','6.06','6.34','5.91','6.32','9557300','MSFT',
'1994-07-25 00:00:00','6.33','6.45','6.28','6.4','3219600','MSFT',
'1994-07-26 00:00:00','6.39','6.41','6.22','6.3','3394300','MSFT',
'1994-07-27 00:00:00','6.3','6.3','6.19','6.19','1830700','MSFT',
'1994-07-28 00:00:00','6.19','6.28','6.16','6.19','2493700','MSFT',
'1994-07-29 00:00:00','6.23','6.45','6.2','6.44','4191500','MSFT',
'1994-08-01 00:00:00','6.45','6.7','6.44','6.67','5245900','MSFT',
'1994-08-02 00:00:00','6.72','6.83','6.58','6.6','5953100','MSFT',
'1994-08-03 00:00:00','6.72','6.75','6.64','6.67','3673200','MSFT',
'1994-08-04 00:00:00','6.69','6.7','6.59','6.59','2512000','MSFT',
'1994-08-05 00:00:00','6.58','6.61','6.53','6.56','1950300','MSFT',
'1994-08-08 00:00:00','6.55','6.63','6.5','6.63','2158600','MSFT',
'1994-08-09 00:00:00','6.63','6.73','6.59','6.69','2512400','MSFT',
'1994-08-10 00:00:00','6.69','6.8','6.66','6.77','3040400','MSFT',
'1994-08-11 00:00:00','6.73','7','6.73','6.91','5089300','MSFT',
'1994-08-12 00:00:00','6.92','6.95','6.86','6.91','2380500','MSFT',
'1994-08-15 00:00:00','6.94','6.94','6.8','6.8','2257100','MSFT',
'1994-08-16 00:00:00','6.86','6.89','6.75','6.86','3548700','MSFT',
'1994-08-17 00:00:00','6.92','7.03','6.89','6.98','4986900','MSFT',
'1994-08-18 00:00:00','6.98','7.05','6.92','6.94','3829800','MSFT',
'1994-08-19 00:00:00','6.98','7','6.84','6.86','4672600','MSFT',
'1994-08-22 00:00:00','6.88','6.88','6.81','6.83','3927200','MSFT',
'1994-08-23 00:00:00','6.83','7.05','6.81','6.94','3647700','MSFT',
'1994-08-24 00:00:00','6.94','7','6.94','6.97','2202900','MSFT',
'1994-08-25 00:00:00','6.98','7.09','6.97','7.02','3448400','MSFT',
'1994-08-26 00:00:00','7.05','7.22','7.03','7.11','3810100','MSFT',
'1994-08-29 00:00:00','7.17','7.27','7.13','7.13','3539100','MSFT',
'1994-08-30 00:00:00','7.13','7.31','7.08','7.3','2490700','MSFT',
'1994-08-31 00:00:00','7.3','7.41','7.22','7.27','3810500','MSFT',
'1994-09-01 00:00:00','7.13','7.13','6.97','7.02','7223000','MSFT',
'1994-09-02 00:00:00','7.06','7.06','6.97','7','2935300','MSFT',
'1994-09-06 00:00:00','6.98','7.03','6.96','7','1800300','MSFT',
'1994-09-07 00:00:00','7.03','7.23','7.02','7.11','2724300','MSFT',
'1994-09-08 00:00:00','7.13','7.25','7.13','7.24','1773600','MSFT',
'1994-09-09 00:00:00','7.02','7.23','6.98','7.11','3800000','MSFT',
'1994-09-12 00:00:00','7.14','7.14','6.98','7.02','2264900','MSFT',
'1994-09-13 00:00:00','7.05','7.23','7.05','7.2','2570900','MSFT',
'1994-09-14 00:00:00','7.22','7.27','7.19','7.2','1873000','MSFT',
'1994-09-15 00:00:00','7.2','7.28','7.17','7.28','2540000','MSFT',
'1994-09-16 00:00:00','7.25','7.27','7.09','7.11','3307600','MSFT',
'1994-09-19 00:00:00','7.14','7.16','7.08','7.11','3021900','MSFT',
'1994-09-20 00:00:00','7.11','7.14','6.99','7','2517300','MSFT',
'1994-09-21 00:00:00','7.04','7.17','6.88','7.16','5184300','MSFT',
'1994-09-22 00:00:00','7.16','7.19','7.08','7.13','2770000','MSFT',
'1994-09-23 00:00:00','7.11','7.19','7','7','3023200','MSFT',
'1994-09-26 00:00:00','7','7','6.91','6.95','1870100','MSFT',
'1994-09-27 00:00:00','6.94','7.06','6.86','7.06','3161600','MSFT',
'1994-09-28 00:00:00','7.08','7.19','7.06','7.13','2084700','MSFT',
'1994-09-29 00:00:00','7.11','7.16','7.05','7.06','1694100','MSFT',
'1994-09-30 00:00:00','7.06','7.19','7.02','7.02','2163000','MSFT',
'1994-10-03 00:00:00','7.02','7.05','6.94','6.98','1802100','MSFT',
'1994-10-04 00:00:00','7','7.02','6.86','6.88','2663900','MSFT',
'1994-10-05 00:00:00','6.86','6.98','6.77','6.94','3186600','MSFT',
'1994-10-06 00:00:00','6.94','6.98','6.78','6.81','2549400','MSFT',
'1994-10-07 00:00:00','6.83','6.86','6.73','6.8','3219900','MSFT',
'1994-10-10 00:00:00','6.8','6.92','6.8','6.84','2467500','MSFT',
'1994-10-11 00:00:00','6.89','7.08','6.89','6.98','3480800','MSFT',
'1994-10-12 00:00:00','6.98','7.06','6.97','7.03','1744500','MSFT',
'1994-10-13 00:00:00','7.08','7.22','7.08','7.16','3939600','MSFT',
'1994-10-14 00:00:00','7.16','7.17','6.9','6.99','6242400','MSFT',
'1994-10-17 00:00:00','7','7.03','6.88','6.89','1947500','MSFT',
'1994-10-18 00:00:00','6.91','7.09','6.88','7.08','3292900','MSFT',
'1994-10-19 00:00:00','7.08','7.25','7.03','7.2','3718000','MSFT',
'1994-10-20 00:00:00','7.28','7.48','7.23','7.45','8534900','MSFT',
'1994-10-21 00:00:00','7.41','7.45','7.3','7.42','4193700','MSFT',
'1994-10-24 00:00:00','7.44','7.44','7.3','7.36','3571600','MSFT',
'1994-10-25 00:00:00','7.34','7.47','7.3','7.46','2798800','MSFT',
'1994-10-26 00:00:00','7.48','7.64','7.47','7.63','6119000','MSFT',
'1994-10-27 00:00:00','7.64','7.7','7.59','7.7','2577400','MSFT',
'1994-10-28 00:00:00','7.7','7.8','7.67','7.77','3650900','MSFT',
'1994-10-31 00:00:00','7.78','7.97','7.75','7.88','3745800','MSFT',
'1994-11-01 00:00:00','7.84','7.86','7.77','7.84','2476500','MSFT',
'1994-11-02 00:00:00','7.84','8.02','7.81','7.88','3838000','MSFT',
'1994-11-03 00:00:00','7.88','7.91','7.8','7.83','3965100','MSFT',
'1994-11-04 00:00:00','7.83','7.89','7.66','7.69','2934200','MSFT',
'1994-11-07 00:00:00','7.69','7.75','7.61','7.73','2943400','MSFT',
'1994-11-08 00:00:00','7.73','7.98','7.71','7.95','2708000','MSFT',
'1994-11-09 00:00:00','8.03','8.08','7.89','7.97','3762900','MSFT',
'1994-11-10 00:00:00','7.94','8.05','7.94','7.96','1543100','MSFT',
'1994-11-11 00:00:00','7.78','7.84','7.59','7.78','8306200','MSFT',
'1994-11-14 00:00:00','7.84','8.06','7.84','8.06','3058400','MSFT',
'1994-11-15 00:00:00','8.06','8.14','8.03','8.07','3284000','MSFT',
'1994-11-16 00:00:00','8.09','8.11','8.06','8.08','1887300','MSFT',
'1994-11-17 00:00:00','8.08','8.09','7.98','8.03','2077000','MSFT',
'1994-11-18 00:00:00','8.02','8.09','8','8.02','1605900','MSFT',
'1994-11-21 00:00:00','8.06','8.09','7.92','7.94','2222500','MSFT',
'1994-11-22 00:00:00','7.91','7.98','7.73','7.75','3522400','MSFT',
'1994-11-23 00:00:00','7.7','7.76','7.63','7.69','5469200','MSFT',
'1994-11-25 00:00:00','7.72','7.8','7.7','7.78','785200','MSFT',
'1994-11-28 00:00:00','7.81','7.94','7.78','7.92','2715600','MSFT',
'1994-11-29 00:00:00','7.95','8.05','7.94','8.02','2354600','MSFT',
'1994-11-30 00:00:00','8.03','8.03','7.84','7.86','2558400','MSFT',
'1994-12-01 00:00:00','7.83','7.93','7.81','7.82','2693500','MSFT',
'1994-12-02 00:00:00','7.84','7.91','7.75','7.91','2357200','MSFT',
'1994-12-05 00:00:00','7.92','8.03','7.89','7.91','2385400','MSFT',
'1994-12-06 00:00:00','7.91','8.02','7.88','7.92','2426900','MSFT',
'1994-12-07 00:00:00','7.94','7.98','7.88','7.88','2296500','MSFT',
'1994-12-08 00:00:00','7.89','7.97','7.78','7.81','2620900','MSFT',
'1994-12-09 00:00:00','7.81','7.91','7.78','7.89','4997300','MSFT',
'1994-12-12 00:00:00','7.89','7.94','7.7','7.89','4082100','MSFT',
'1994-12-13 00:00:00','7.92','7.94','7.78','7.84','1888700','MSFT',
'1994-12-14 00:00:00','7.81','7.95','7.81','7.91','2102600','MSFT',
'1994-12-15 00:00:00','7.92','8.02','7.88','7.94','1803400','MSFT',
'1994-12-16 00:00:00','7.95','8.03','7.9','7.92','3376300','MSFT',
'1994-12-19 00:00:00','7.92','7.95','7.81','7.83','1969200','MSFT',
'1994-12-20 00:00:00','7.83','7.84','7.34','7.48','15841000','MSFT',
'1994-12-21 00:00:00','7.53','7.7','7.52','7.69','4337200','MSFT',
'1994-12-22 00:00:00','7.69','7.75','7.53','7.58','3584700','MSFT',
'1994-12-23 00:00:00','7.58','7.67','7.55','7.61','1217900','MSFT',
'1994-12-27 00:00:00','7.63','7.7','7.58','7.59','1285400','MSFT',
'1994-12-28 00:00:00','7.59','7.63','7.5','7.63','2185100','MSFT',
'1994-12-29 00:00:00','7.61','7.73','7.58','7.73','1465400','MSFT',
'1994-12-30 00:00:00','7.73','7.73','7.64','7.64','1292900','MSFT',
'1995-01-03 00:00:00','7.69','7.69','7.52','7.52','2471600','MSFT',
'1995-01-04 00:00:00','7.53','7.59','7.44','7.58','3225700','MSFT',
'1995-01-05 00:00:00','7.61','7.63','7.42','7.45','2489000','MSFT',
'1995-01-06 00:00:00','7.48','7.66','7.47','7.58','2917600','MSFT',
'1995-01-09 00:00:00','7.61','7.63','7.47','7.53','2875000','MSFT',
'1995-01-10 00:00:00','7.58','7.69','7.56','7.63','2636500','MSFT',
'1995-01-11 00:00:00','7.64','7.72','7.59','7.67','1969500','MSFT',
'1995-01-12 00:00:00','7.66','7.77','7.63','7.66','1687300','MSFT',
'1995-01-13 00:00:00','7.75','7.88','7.73','7.84','2581700','MSFT',
'1995-01-16 00:00:00','7.91','8.06','7.88','8.02','4665500','MSFT',
'1995-01-17 00:00:00','8.09','8.14','8.05','8.08','4620800','MSFT',
'1995-01-18 00:00:00','8.11','8.16','8.03','8.13','3156500','MSFT',
'1995-01-19 00:00:00','8.06','8.13','7.93','7.94','4194300','MSFT',
'1995-01-20 00:00:00','7.86','7.94','7.66','7.7','5149300','MSFT',
'1995-01-23 00:00:00','7.63','7.88','7.56','7.85','3365200','MSFT',
'1995-01-24 00:00:00','7.88','7.89','7.75','7.75','2296200','MSFT',
'1995-01-25 00:00:00','7.7','7.78','7.63','7.72','3278700','MSFT',
'1995-01-26 00:00:00','7.61','7.63','7.47','7.48','5052300','MSFT',
'1995-01-27 00:00:00','7.52','7.53','7.47','7.48','3648500','MSFT',
'1995-01-30 00:00:00','7.52','7.52','7.36','7.38','3447800','MSFT',
'1995-01-31 00:00:00','7.39','7.47','7.28','7.42','3746600','MSFT',
'1995-02-01 00:00:00','7.42','7.59','7.37','7.39','4169100','MSFT',
'1995-02-02 00:00:00','7.34','7.42','7.3','7.38','2894500','MSFT',
'1995-02-03 00:00:00','7.44','7.56','7.41','7.52','3770800','MSFT',
'1995-02-06 00:00:00','7.52','7.64','7.52','7.61','3021600','MSFT',
'1995-02-07 00:00:00','7.59','7.64','7.58','7.63','2072000','MSFT',
'1995-02-08 00:00:00','7.66','7.75','7.63','7.73','3071900','MSFT',
'1995-02-09 00:00:00','7.77','7.81','7.72','7.73','2649900','MSFT',
'1995-02-10 00:00:00','7.75','7.83','7.69','7.75','3116400','MSFT',
'1995-02-13 00:00:00','7.75','7.84','7.7','7.75','2385000','MSFT',
'1995-02-14 00:00:00','7.77','7.78','7.69','7.73','1945100','MSFT',
'1995-02-15 00:00:00','7.52','7.67','7.45','7.59','9187600','MSFT',
'1995-02-16 00:00:00','7.61','7.64','7.53','7.61','3546500','MSFT',
'1995-02-17 00:00:00','7.59','7.61','7.53','7.55','2364000','MSFT',
'1995-02-21 00:00:00','7.56','7.59','7.44','7.47','3462000','MSFT',
'1995-02-22 00:00:00','7.47','7.75','7.45','7.69','3806400','MSFT',
'1995-02-23 00:00:00','7.66','7.77','7.63','7.7','3746200','MSFT',
'1995-02-24 00:00:00','7.67','7.73','7.66','7.66','2136100','MSFT',
'1995-02-27 00:00:00','7.67','7.75','7.64','7.72','1787000','MSFT',
'1995-02-28 00:00:00','7.73','7.91','7.72','7.88','3284000','MSFT',
'1995-03-01 00:00:00','7.89','8','7.84','7.91','3252000','MSFT',
'1995-03-02 00:00:00','7.91','7.97','7.89','7.97','1627400','MSFT',
'1995-03-03 00:00:00','7.95','7.98','7.89','7.95','1986000','MSFT',
'1995-03-06 00:00:00','7.91','8.05','7.86','8.04','2822300','MSFT',
'1995-03-07 00:00:00','8.05','8.25','8.03','8.17','5734400','MSFT',
'1995-03-08 00:00:00','8.22','8.58','8.22','8.56','8756000','MSFT',
'1995-03-09 00:00:00','8.56','8.59','8.36','8.48','3639900','MSFT',
'1995-03-10 00:00:00','8.48','8.59','8.31','8.57','2770300','MSFT',
'1995-03-13 00:00:00','8.58','8.71','8.53','8.63','2159400','MSFT',
'1995-03-14 00:00:00','8.67','9','8.66','8.97','4915200','MSFT',
'1995-03-15 00:00:00','8.97','8.98','8.8','8.81','3580900','MSFT',
'1995-03-16 00:00:00','8.75','8.81','8.7','8.77','2969400','MSFT',
'1995-03-17 00:00:00','8.81','8.97','8.73','8.74','3741800','MSFT',
'1995-03-20 00:00:00','8.77','8.94','8.75','8.89','2360800','MSFT',
'1995-03-21 00:00:00','8.91','8.94','8.8','8.8','4673300','MSFT',
'1995-03-22 00:00:00','8.81','8.88','8.73','8.87','3279000','MSFT',
'1995-03-23 00:00:00','8.92','9.16','8.91','9.09','6580400','MSFT',
'1995-03-24 00:00:00','9.16','9.27','9.14','9.23','4105200','MSFT',
'1995-03-27 00:00:00','9.09','9.23','9.08','9.13','3813000','MSFT',
'1995-03-28 00:00:00','9.11','9.25','9.11','9.2','2975200','MSFT',
'1995-03-29 00:00:00','9.2','9.25','9.01','9.03','4110200','MSFT',
'1995-03-30 00:00:00','9.06','9.09','8.8','9.02','4688200','MSFT',
'1995-03-31 00:00:00','8.97','9.02','8.81','8.89','3942500','MSFT',
'1995-04-03 00:00:00','8.88','8.92','8.69','8.75','4101100','MSFT',
'1995-04-04 00:00:00','8.78','8.94','8.72','8.73','4168100','MSFT',
'1995-04-05 00:00:00','8.73','8.83','8.59','8.83','4112000','MSFT',
'1995-04-06 00:00:00','8.83','8.86','8.68','8.75','2213400','MSFT',
'1995-04-07 00:00:00','8.78','8.84','8.69','8.7','2696800','MSFT',
'1995-04-10 00:00:00','8.69','8.91','8.67','8.87','2698100','MSFT',
'1995-04-11 00:00:00','8.95','9.02','8.89','9.02','2726500','MSFT',
'1995-04-12 00:00:00','9.02','9.16','8.84','8.95','2526900','MSFT',
'1995-04-13 00:00:00','8.97','9.06','8.89','9.06','2050900','MSFT',
'1995-04-17 00:00:00','9.44','9.77','9.44','9.67','11744600','MSFT',
'1995-04-18 00:00:00','9.67','9.69','9.5','9.59','4725600','MSFT',
'1995-04-19 00:00:00','9.58','9.63','9.44','9.52','3697700','MSFT',
'1995-04-20 00:00:00','9.56','9.61','9.25','9.41','5244600','MSFT',
'1995-04-21 00:00:00','9.45','9.48','9.36','9.38','3347200','MSFT',
'1995-04-24 00:00:00','9.42','9.72','9.39','9.72','4255600','MSFT',
'1995-04-25 00:00:00','9.7','10.02','9.7','10','4335700','MSFT',
'1995-04-26 00:00:00','9.97','10.03','9.89','9.95','2769100','MSFT',
'1995-04-27 00:00:00','9.95','10.06','9.55','9.83','8052800','MSFT',
'1995-04-28 00:00:00','9.86','10.27','9.83','10.22','5756500','MSFT',
'1995-05-01 00:00:00','10.23','10.47','10.22','10.27','4096900','MSFT',
'1995-05-02 00:00:00','10.27','10.28','9.94','9.95','4881200','MSFT',
'1995-05-03 00:00:00','10.03','10.13','10.03','10.11','3847900','MSFT',
'1995-05-04 00:00:00','10.19','10.41','10.13','10.19','4157800','MSFT',
'1995-05-05 00:00:00','10.17','10.2','9.98','10','2731700','MSFT',
'1995-05-08 00:00:00','9.98','10.05','9.89','9.98','2749300','MSFT',
'1995-05-09 00:00:00','10','10.05','9.89','9.98','2296800','MSFT',
'1995-05-10 00:00:00','10.02','10.05','9.86','9.91','2418000','MSFT',
'1995-05-11 00:00:00','9.89','10.19','9.88','10.17','2417100','MSFT',
'1995-05-12 00:00:00','10.17','10.28','10.05','10.09','2262000','MSFT',
'1995-05-15 00:00:00','10.08','10.25','9.98','10.16','2202000','MSFT',
'1995-05-16 00:00:00','10.19','10.63','10.19','10.61','5419300','MSFT',
'1995-05-17 00:00:00','10.66','10.86','10.64','10.75','4157200','MSFT',
'1995-05-18 00:00:00','10.7','10.84','10.58','10.58','3645400','MSFT',
'1995-05-19 00:00:00','10.53','10.69','10.5','10.67','2824400','MSFT',
'1995-05-22 00:00:00','10.67','10.94','10.5','10.91','5711400','MSFT',
'1995-05-23 00:00:00','10.94','11.06','10.75','11.06','3469800','MSFT',
'1995-05-24 00:00:00','11.14','11.19','10.88','10.94','4292800','MSFT',
'1995-05-25 00:00:00','10.98','11.17','10.89','11.16','2715000','MSFT',
'1995-05-26 00:00:00','11.15','11.16','10.88','10.94','3308400','MSFT',
'1995-05-30 00:00:00','11','11.05','10.33','10.38','6225800','MSFT',
'1995-05-31 00:00:00','10.41','10.59','10.13','10.59','7484800','MSFT',
'1995-06-01 00:00:00','10.63','10.7','10.48','10.52','3822100','MSFT',
'1995-06-02 00:00:00','10.47','10.52','10.33','10.39','3472300','MSFT',
'1995-06-05 00:00:00','10.33','10.67','10.22','10.59','3490800','MSFT',
'1995-06-06 00:00:00','10.61','10.75','10.39','10.39','3064800','MSFT',
'1995-06-07 00:00:00','10.36','10.59','10.27','10.5','4036900','MSFT',
'1995-06-08 00:00:00','10.52','10.58','10.45','10.52','1832500','MSFT',
'1995-06-09 00:00:00','10.47','10.73','10.33','10.61','5075900','MSFT',
'1995-06-12 00:00:00','10.58','10.59','10.41','10.47','2864500','MSFT',
'1995-06-13 00:00:00','10.52','10.59','10.42','10.48','2355700','MSFT',
'1995-06-14 00:00:00','10.42','10.52','10.34','10.48','2693500','MSFT',
'1995-06-15 00:00:00','10.5','10.63','10.48','10.61','2744500','MSFT',
'1995-06-16 00:00:00','10.63','10.94','10.61','10.88','5767400','MSFT',
'1995-06-19 00:00:00','10.91','11.24','10.86','11.23','4936400','MSFT',
'1995-06-20 00:00:00','11.3','11.42','11.22','11.42','3541900','MSFT',
'1995-06-21 00:00:00','11.48','11.55','11.25','11.31','3576500','MSFT',
'1995-06-22 00:00:00','11.33','11.5','11.33','11.48','2893500','MSFT',
'1995-06-23 00:00:00','11.34','11.52','11.28','11.39','2897300','MSFT',
'1995-06-26 00:00:00','11.38','11.39','11.19','11.22','2565500','MSFT',
'1995-06-27 00:00:00','11.19','11.31','10.84','10.86','4125300','MSFT',
'1995-06-28 00:00:00','10.84','11.13','10.61','10.98','6705400','MSFT',
'1995-06-29 00:00:00','11','11.22','11','11.17','3602700','MSFT',
'1995-06-30 00:00:00','11.2','11.38','11.2','11.3','3333900','MSFT',
'1995-07-03 00:00:00','11.36','11.39','11.3','11.37','1047700','MSFT',
'1995-07-05 00:00:00','11.45','11.5','11.3','11.34','3034200','MSFT',
'1995-07-06 00:00:00','11.33','11.63','11.3','11.59','2941900','MSFT',
'1995-07-07 00:00:00','11.61','11.95','11.59','11.95','4168700','MSFT',
'1995-07-10 00:00:00','12','12.47','11.97','12.36','6998900','MSFT',
'1995-07-11 00:00:00','12.38','12.39','12.06','12.06','4889200','MSFT',
'1995-07-12 00:00:00','12.09','12.5','12.09','12.48','5917200','MSFT',
'1995-07-13 00:00:00','12.52','12.69','12.27','12.52','5300700','MSFT',
'1995-07-14 00:00:00','12.28','12.95','12.25','12.95','5619100','MSFT',
'1995-07-17 00:00:00','13.47','13.66','13.31','13.63','9739400','MSFT',
'1995-07-18 00:00:00','13.38','13.39','12.66','12.73','18101500','MSFT',
'1995-07-19 00:00:00','12.13','12.34','11.06','11.81','19068300','MSFT',
'1995-07-20 00:00:00','11.91','12.17','11.75','12.02','11115500','MSFT',
'1995-07-21 00:00:00','11.75','12','11.47','11.5','10578600','MSFT',
'1995-07-24 00:00:00','11.58','11.72','11.52','11.7','5925700','MSFT',
'1995-07-25 00:00:00','11.94','12.2','11.88','12.05','6838900','MSFT',
'1995-07-26 00:00:00','12.2','12.27','11.86','12','4841900','MSFT',
'1995-07-27 00:00:00','12.06','12.2','12.03','12.06','3307300','MSFT',
'1995-07-28 00:00:00','12','12','11.5','11.58','9904300','MSFT',
'1995-07-31 00:00:00','11.64','11.69','11.25','11.31','6339700','MSFT',
'1995-08-01 00:00:00','11.34','11.36','10.98','11.19','10384000','MSFT',
'1995-08-02 00:00:00','11.38','11.58','11','11.13','8112800','MSFT',
'1995-08-03 00:00:00','11','11.42','10.94','11.39','7096000','MSFT',
'1995-08-04 00:00:00','11.42','11.73','11.41','11.73','4856600','MSFT',
'1995-08-07 00:00:00','11.81','11.94','11.47','11.7','4017100','MSFT',
'1995-08-08 00:00:00','11.77','11.86','11.67','11.69','2744600','MSFT',
'1995-08-09 00:00:00','12.22','12.27','12','12.06','9024000','MSFT',
'1995-08-10 00:00:00','12.13','12.14','11.73','11.77','4492700','MSFT',
'1995-08-11 00:00:00','11.84','12.08','11.52','12.06','6074700','MSFT',
'1995-08-14 00:00:00','12.11','12.41','11.97','12.34','5554500','MSFT',
'1995-08-15 00:00:00','12.41','12.42','12.11','12.3','3954200','MSFT',
'1995-08-16 00:00:00','12.3','12.36','12.14','12.34','2382400','MSFT',
'1995-08-17 00:00:00','12.36','12.59','12.33','12.39','4660300','MSFT',
'1995-08-18 00:00:00','12.46','12.47','12.13','12.14','4843900','MSFT',
'1995-08-21 00:00:00','12.19','12.28','11.8','11.81','6905700','MSFT',
'1995-08-22 00:00:00','11.89','12.42','11.8','12.41','5895000','MSFT',
'1995-08-23 00:00:00','12.5','12.56','12.19','12.23','6949300','MSFT',
'1995-08-24 00:00:00','12.27','12.27','11.94','12.02','5954700','MSFT',
'1995-08-25 00:00:00','12.05','12.09','11.8','11.8','4593100','MSFT',
'1995-08-28 00:00:00','11.8','11.8','11.23','11.26','7038900','MSFT',
'1995-08-29 00:00:00','11.27','11.48','10.88','11.48','10245600','MSFT',
'1995-08-30 00:00:00','11.61','11.72','11.44','11.66','4968700','MSFT',
'1995-08-31 00:00:00','11.67','11.75','11.44','11.56','2422800','MSFT',
'1995-09-01 00:00:00','11.47','11.5','11.17','11.22','5016400','MSFT',
'1995-09-05 00:00:00','11.36','11.89','11.28','11.88','5753300','MSFT',
'1995-09-06 00:00:00','11.91','12.06','11.63','11.69','6266600','MSFT',
'1995-09-07 00:00:00','11.78','12.08','11.66','11.83','5870800','MSFT',
'1995-09-08 00:00:00','11.72','11.95','11.66','11.94','4026100','MSFT',
'1995-09-11 00:00:00','11.92','12.23','11.88','12.2','4838000','MSFT',
'1995-09-12 00:00:00','12.22','12.22','11.95','12.03','4447200','MSFT',
'1995-09-13 00:00:00','12.02','12.13','11.89','12.02','3825500','MSFT',
'1995-09-14 00:00:00','12.02','12.06','11.84','11.86','3389400','MSFT',
'1995-09-15 00:00:00','11.84','11.92','11.56','11.68','5519800','MSFT',
'1995-09-18 00:00:00','11.66','11.67','11.36','11.5','4801700','MSFT',
'1995-09-19 00:00:00','11.5','11.81','11.44','11.66','3625700','MSFT',
'1995-09-20 00:00:00','11.69','11.83','11.58','11.64','2790800','MSFT',
'1995-09-21 00:00:00','11.41','11.63','11.31','11.33','5239800','MSFT',
'1995-09-22 00:00:00','11.23','11.34','11.13','11.22','6243700','MSFT',
'1995-09-25 00:00:00','11.31','11.33','11.06','11.28','3617400','MSFT',
'1995-09-26 00:00:00','11.3','11.48','11.02','11.03','4784300','MSFT',
'1995-09-27 00:00:00','11','11.09','10.42','11.08','8797300','MSFT',
'1995-09-28 00:00:00','11.13','11.44','11.11','11.44','6594400','MSFT',
'1995-09-29 00:00:00','11.45','11.59','11.26','11.31','5947400','MSFT',
'1995-10-02 00:00:00','11.31','11.36','11.02','11.03','4233200','MSFT',
'1995-10-03 00:00:00','11.02','11.16','10.91','11.11','5046000','MSFT',
'1995-10-04 00:00:00','11.02','11.02','10.69','10.77','4592100','MSFT',
'1995-10-05 00:00:00','10.75','10.94','10.63','10.94','6330600','MSFT',
'1995-10-06 00:00:00','10.94','11.13','10.69','10.73','4788500','MSFT',
'1995-10-09 00:00:00','10.61','10.72','10.34','10.39','6788400','MSFT',
'1995-10-10 00:00:00','10.16','10.52','10.05','10.47','9852800','MSFT',
'1995-10-11 00:00:00','10.73','10.92','10.63','10.83','6688100','MSFT',
'1995-10-12 00:00:00','10.88','11.02','10.83','10.95','4918800','MSFT',
'1995-10-13 00:00:00','11.06','11.09','10.75','10.78','4290300','MSFT',
'1995-10-16 00:00:00','10.72','10.92','10.69','10.84','3816700','MSFT',
'1995-10-17 00:00:00','10.91','11.44','10.84','11.39','7696300','MSFT',
'1995-10-18 00:00:00','12.28','12.33','11.86','11.95','18395600','MSFT',
'1995-10-19 00:00:00','11.91','12.13','11.84','12.09','5990000','MSFT',
'1995-10-20 00:00:00','12.06','12.11','11.86','11.94','4999000','MSFT',
'1995-10-23 00:00:00','11.88','12.14','11.81','12.05','5842100','MSFT',
'1995-10-24 00:00:00','12.05','12.27','12.05','12.19','4292600','MSFT',
'1995-10-25 00:00:00','12.2','12.22','11.98','11.98','3763200','MSFT',
'1995-10-26 00:00:00','11.97','12.27','11.92','12.25','5177600','MSFT',
'1995-10-27 00:00:00','12.19','12.52','12.17','12.5','8167700','MSFT',
'1995-10-30 00:00:00','12.41','12.92','12.31','12.84','7841500','MSFT',
'1995-10-31 00:00:00','12.88','12.92','12.47','12.5','5747400','MSFT',
'1995-11-01 00:00:00','12.52','12.63','12.28','12.3','4551200','MSFT',
'1995-11-02 00:00:00','12.33','12.55','12.28','12.5','3969000','MSFT',
'1995-11-03 00:00:00','12.5','12.52','12.34','12.44','2539700','MSFT',
'1995-11-06 00:00:00','12.13','12.36','12.11','12.17','5483100','MSFT',
'1995-11-07 00:00:00','12.06','12.17','11.61','11.63','7245100','MSFT',
'1995-11-08 00:00:00','11.73','11.94','11.67','11.91','4455000','MSFT',
'1995-11-09 00:00:00','12.06','12.38','12','12.38','6238400','MSFT',
'1995-11-10 00:00:00','12.31','12.38','12.08','12.11','3801200','MSFT',
'1995-11-13 00:00:00','12.08','12.16','12.01','12.04','3687700','MSFT',
'1995-11-14 00:00:00','11.98','12','11.73','11.75','4728600','MSFT',
'1995-11-15 00:00:00','11.8','11.83','11.48','11.75','6792900','MSFT',
'1995-11-16 00:00:00','11.31','11.48','11.2','11.23','12195400','MSFT',
'1995-11-17 00:00:00','11.25','11.33','10.92','10.92','8987700','MSFT',
'1995-11-20 00:00:00','11.05','11.17','10.72','10.75','7206000','MSFT',
'1995-11-21 00:00:00','10.73','11.09','10.53','11','8135200','MSFT',
'1995-11-22 00:00:00','11.05','11.19','10.91','10.92','4089300','MSFT',
'1995-11-24 00:00:00','10.95','11.03','10.92','11','938400','MSFT',
'1995-11-27 00:00:00','11.08','11.19','10.89','10.91','4943800','MSFT',
'1995-11-28 00:00:00','10.88','11.44','10.81','11.44','5408600','MSFT',
'1995-11-29 00:00:00','11.48','11.56','11.16','11.22','5691700','MSFT',
'1995-11-30 00:00:00','11.19','11.22','10.86','10.89','5844500','MSFT',
'1995-12-01 00:00:00','10.89','10.98','10.73','10.78','6007800','MSFT',
'1995-12-04 00:00:00','10.77','11.2','10.66','10.98','8152300','MSFT',
'1995-12-05 00:00:00','10.98','11.02','10.64','10.75','6533000','MSFT',
'1995-12-06 00:00:00','10.77','11.38','10.75','11.33','9079500','MSFT',
'1995-12-07 00:00:00','11.39','11.5','11.11','11.31','8304800','MSFT',
'1995-12-08 00:00:00','11.58','11.83','11.53','11.81','9190100','MSFT',
'1995-12-11 00:00:00','11.81','11.84','11.63','11.64','3870300','MSFT',
'1995-12-12 00:00:00','11.63','11.64','11.39','11.42','2796200','MSFT',
'1995-12-13 00:00:00','11.39','11.52','11.31','11.47','2473600','MSFT',
'1995-12-14 00:00:00','11.53','11.69','11.08','11.09','5801400','MSFT',
'1995-12-15 00:00:00','11.14','11.22','10.91','11.05','7216900','MSFT',
'1995-12-18 00:00:00','11.05','11.13','10.67','10.88','6216300','MSFT',
'1995-12-19 00:00:00','10.92','11.38','10.92','11.36','5271300','MSFT',
'1995-12-20 00:00:00','11.39','11.42','10.88','10.89','5311300','MSFT',
'1995-12-21 00:00:00','10.97','11.25','10.92','11.25','3787100','MSFT',
'1995-12-22 00:00:00','11.27','11.36','11.14','11.31','2253600','MSFT',
'1995-12-26 00:00:00','11.28','11.41','11.23','11.28','2169200','MSFT',
'1995-12-27 00:00:00','11.3','11.33','11.05','11.11','2533700','MSFT',
'1995-12-28 00:00:00','11.03','11.06','10.91','10.92','3111100','MSFT',
'1995-12-29 00:00:00','10.91','11.09','10.78','10.97','3271400','MSFT',
'1996-01-02 00:00:00','10.98','11.22','10.92','11.22','3611200','MSFT',
'1996-01-03 00:00:00','11.14','11.27','10.84','10.86','3928600','MSFT',
'1996-01-04 00:00:00','10.91','10.94','10.61','10.92','6397100','MSFT',
'1996-01-05 00:00:00','10.78','10.95','10.77','10.8','3880200','MSFT',
'1996-01-08 00:00:00','10.81','10.95','10.77','10.78','711100','MSFT',
'1996-01-09 00:00:00','10.75','10.75','9.98','10.02','11089000','MSFT',
'1996-01-10 00:00:00','10.06','10.41','10.06','10.3','11348200','MSFT',
'1996-01-11 00:00:00','10.44','10.86','10.39','10.83','7288600','MSFT',
'1996-01-12 00:00:00','10.81','10.86','10.48','10.72','5034000','MSFT',
'1996-01-15 00:00:00','10.73','10.73','10.23','10.31','5285800','MSFT',
'1996-01-16 00:00:00','10.45','10.81','10.41','10.8','7625400','MSFT',
'1996-01-17 00:00:00','10.59','10.94','10.58','10.61','8942400','MSFT',
'1996-01-18 00:00:00','10.69','11.11','10.63','10.95','7583200','MSFT',
'1996-01-19 00:00:00','11.28','11.66','11.2','11.48','14215000','MSFT',
'1996-01-22 00:00:00','11.45','11.59','11.36','11.5','5165200','MSFT',
'1996-01-23 00:00:00','11.42','11.47','11.16','11.19','4154600','MSFT',
'1996-01-24 00:00:00','11.23','11.56','11.19','11.41','5763600','MSFT',
'1996-01-25 00:00:00','11.42','11.45','11.13','11.17','3742600','MSFT',
'1996-01-26 00:00:00','11.14','11.36','11.13','11.31','3180100','MSFT',
'1996-01-29 00:00:00','11.34','11.41','11.17','11.3','2474200','MSFT',
'1996-01-30 00:00:00','11.36','11.42','11.33','11.35','2820000','MSFT',
'1996-01-31 00:00:00','11.34','11.58','11.27','11.56','4298400','MSFT',
'1996-02-01 00:00:00','11.53','11.78','11.5','11.77','4911700','MSFT',
'1996-02-02 00:00:00','11.75','11.77','11.52','11.63','2792900','MSFT',
'1996-02-05 00:00:00','11.59','12.16','11.59','12.14','7905000','MSFT',
'1996-02-06 00:00:00','12.06','12.19','11.95','12.06','6134900','MSFT',
'1996-02-07 00:00:00','12','12.14','11.94','12.11','4097200','MSFT',
'1996-02-08 00:00:00','12.08','12.44','11.94','12.36','6495300','MSFT',
'1996-02-09 00:00:00','12.34','12.53','12.31','12.52','7677000','MSFT',
'1996-02-12 00:00:00','12.47','12.64','12.39','12.44','5486200','MSFT',
'1996-02-13 00:00:00','12.22','12.53','12.19','12.45','7157100','MSFT',
'1996-02-14 00:00:00','12.52','12.52','12.3','12.34','5013300','MSFT',
'1996-02-15 00:00:00','12.31','12.39','12.22','12.31','3262200','MSFT',
'1996-02-16 00:00:00','12.34','12.41','12.23','12.23','3887900','MSFT',
'1996-02-20 00:00:00','12.16','12.31','12.11','12.22','4011400','MSFT',
'1996-02-21 00:00:00','12.22','12.52','12.19','12.48','5002900','MSFT',
'1996-02-22 00:00:00','12.5','12.83','12.5','12.81','6656300','MSFT',
'1996-02-23 00:00:00','12.83','12.95','12.73','12.94','6415000','MSFT',
'1996-02-26 00:00:00','12.88','12.91','12.56','12.58','3981000','MSFT',
'1996-02-27 00:00:00','12.59','12.6','12.47','12.52','3809900','MSFT',
'1996-02-28 00:00:00','12.59','12.75','12.48','12.52','3753200','MSFT',
'1996-02-29 00:00:00','12.38','12.52','12.32','12.34','3857700','MSFT',
'1996-03-01 00:00:00','12.3','12.33','11.83','11.94','9853300','MSFT',
'1996-03-04 00:00:00','12','12.17','11.94','12.03','4535300','MSFT',
'1996-03-05 00:00:00','12','12.28','11.97','12.27','3585600','MSFT',
'1996-03-06 00:00:00','12.28','12.36','12.13','12.13','2766000','MSFT',
'1996-03-07 00:00:00','12.14','12.2','12.08','12.16','2768200','MSFT',
'1996-03-08 00:00:00','11.94','12.19','11.84','11.89','6782800','MSFT',
'1996-03-11 00:00:00','11.89','12.08','11.89','12.06','4662000','MSFT',
'1996-03-12 00:00:00','12.03','12.08','11.84','11.97','4805500','MSFT',
'1996-03-13 00:00:00','12.28','12.63','12.22','12.61','9794400','MSFT',
'1996-03-14 00:00:00','12.64','12.73','12.45','12.45','3790000','MSFT',
'1996-03-15 00:00:00','12.5','12.89','12.45','12.8','7607600','MSFT',
'1996-03-18 00:00:00','12.8','13.23','12.8','13.16','7467000','MSFT',
'1996-03-19 00:00:00','13.3','13.38','13.09','13.36','5780700','MSFT',
'1996-03-20 00:00:00','13.28','13.33','12.97','13.08','5809000','MSFT',
'1996-03-21 00:00:00','13.03','13.05','12.56','12.59','4144600','MSFT',
'1996-03-22 00:00:00','12.64','12.68','12.47','12.64','3002900','MSFT',
'1996-03-25 00:00:00','12.69','12.8','12.35','12.48','3961200','MSFT',
'1996-03-26 00:00:00','12.42','12.86','12.34','12.84','4993700','MSFT',
'1996-03-27 00:00:00','12.91','13','12.64','12.81','3295600','MSFT',
'1996-03-28 00:00:00','12.73','12.94','12.64','12.78','3434700','MSFT',
'1996-03-29 00:00:00','12.8','13.02','12.77','12.89','3344300','MSFT',
'1996-04-01 00:00:00','12.89','12.94','12.77','12.84','1980800','MSFT',
'1996-04-02 00:00:00','12.84','13.13','12.83','13.08','3399800','MSFT',
'1996-04-03 00:00:00','13.02','13.14','12.92','13.06','2879500','MSFT',
'1996-04-04 00:00:00','13.08','13.11','12.94','13.05','1810100','MSFT',
'1996-04-08 00:00:00','12.81','12.98','12.73','12.97','4609600','MSFT',
'1996-04-09 00:00:00','13','13','12.69','12.7','4183900','MSFT',
'1996-04-10 00:00:00','12.69','12.88','12.66','12.7','3244400','MSFT',
'1996-04-11 00:00:00','12.69','12.8','12.45','12.64','3904100','MSFT',
'1996-04-12 00:00:00','12.64','12.7','12.56','12.64','2108600','MSFT',
'1996-04-15 00:00:00','12.63','12.95','12.63','12.94','3131400','MSFT',
'1996-04-16 00:00:00','13.03','13.19','13','13.16','5007300','MSFT',
'1996-04-17 00:00:00','13.16','13.25','13.04','13.24','3914400','MSFT',
'1996-04-18 00:00:00','13.25','13.66','13.19','13.63','8372400','MSFT',
'1996-04-19 00:00:00','13.95','14.02','13.69','13.72','10593300','MSFT',
'1996-04-22 00:00:00','13.81','14.17','13.78','14.09','5797400','MSFT',
'1996-04-23 00:00:00','14.09','14.16','13.92','14.08','3571200','MSFT',
'1996-04-24 00:00:00','14.13','14.14','13.91','13.94','4328200','MSFT',
'1996-04-25 00:00:00','13.94','14.22','13.78','14.09','3993500','MSFT',
'1996-04-26 00:00:00','14.09','14.23','14.05','14.19','3393500','MSFT',
'1996-04-29 00:00:00','14.17','14.19','14','14.08','2141700','MSFT',
'1996-04-30 00:00:00','14.08','14.16','13.98','14.16','1777600','MSFT',
'1996-05-01 00:00:00','14.11','14.41','14.08','14.39','4063400','MSFT',
'1996-05-02 00:00:00','14.39','14.41','13.89','13.95','5458800','MSFT',
'1996-05-03 00:00:00','14.06','14.31','13.77','13.86','4706300','MSFT',
'1996-05-06 00:00:00','13.88','14.05','13.7','13.97','4740800','MSFT',
'1996-05-07 00:00:00','13.95','14.19','13.95','14.14','2960400','MSFT',
'1996-05-08 00:00:00','14.11','14.3','13.84','14.28','4865700','MSFT',
'1996-05-09 00:00:00','14.28','14.39','14.16','14.19','2986000','MSFT',
'1996-05-10 00:00:00','14.3','14.39','14.27','14.36','2744600','MSFT',
'1996-05-13 00:00:00','14.38','14.86','14.38','14.83','5975400','MSFT',
'1996-05-14 00:00:00','14.91','15','14.78','14.88','4802000','MSFT',
'1996-05-15 00:00:00','14.88','14.97','14.67','14.7','3520200','MSFT',
'1996-05-16 00:00:00','14.5','14.67','14.45','14.64','4193300','MSFT',
'1996-05-17 00:00:00','14.73','14.75','14.55','14.63','2212000','MSFT',
'1996-05-20 00:00:00','14.67','14.73','14.58','14.59','2403600','MSFT',
'1996-05-21 00:00:00','14.59','14.61','14.39','14.39','2632100','MSFT',
'1996-05-22 00:00:00','14.38','14.66','14.33','14.61','2852900','MSFT',
'1996-05-23 00:00:00','14.61','14.89','14.61','14.81','3248500','MSFT',
'1996-05-24 00:00:00','14.81','14.88','14.78','14.81','1652700','MSFT',
'1996-05-28 00:00:00','14.84','14.89','14.64','14.66','2711000','MSFT',
'1996-05-29 00:00:00','14.67','14.78','14.58','14.64','2098100','MSFT',
'1996-05-30 00:00:00','14.66','14.78','14.58','14.78','2114000','MSFT',
'1996-05-31 00:00:00','14.82','14.92','14.75','14.84','2516200','MSFT',
'1996-06-03 00:00:00','14.84','14.94','14.77','14.8','1980300','MSFT',
'1996-06-04 00:00:00','14.83','14.86','14.53','14.73','4115800','MSFT',
'1996-06-05 00:00:00','14.75','15.16','14.73','15.11','3185500','MSFT',
'1996-06-06 00:00:00','15.22','15.38','14.97','14.98','5508500','MSFT',
'1996-06-07 00:00:00','14.7','15.16','14.7','15.16','4387400','MSFT',
'1996-06-10 00:00:00','15.13','15.16','15','15.08','2863700','MSFT',
'1996-06-11 00:00:00','15.09','15.41','15.08','15.27','4078700','MSFT',
'1996-06-12 00:00:00','15.36','15.67','15.34','15.63','5552800','MSFT',
'1996-06-13 00:00:00','15.64','15.73','15.47','15.58','3911100','MSFT',
'1996-06-14 00:00:00','15.59','15.63','15.36','15.38','3496500','MSFT',
'1996-06-17 00:00:00','15.39','15.63','15.3','15.58','3593700','MSFT',
'1996-06-18 00:00:00','15.56','15.56','15.25','15.3','4661600','MSFT',
'1996-06-19 00:00:00','15.31','15.39','15.17','15.22','4588100','MSFT',
'1996-06-20 00:00:00','15.25','15.31','14.88','15.22','6389300','MSFT',
'1996-06-21 00:00:00','15.3','15.52','15.19','15.48','3550400','MSFT',
'1996-06-24 00:00:00','15.5','15.64','15.38','15.52','3006400','MSFT',
'1996-06-25 00:00:00','15.53','15.53','15.17','15.25','2571600','MSFT',
'1996-06-26 00:00:00','15.23','15.25','14.88','15.06','4466100','MSFT',
'1996-06-27 00:00:00','15.06','15.13','14.88','14.99','4848900','MSFT',
'1996-06-28 00:00:00','15.06','15.13','14.89','15.02','3250000','MSFT',
'1996-07-01 00:00:00','15.03','15.31','15.02','15.29','2991400','MSFT',
'1996-07-02 00:00:00','15.3','15.33','15.16','15.2','2409300','MSFT',
'1996-07-03 00:00:00','15.2','15.36','15.08','15.14','2765200','MSFT',
'1996-07-05 00:00:00','15.02','15.02','14.8','14.8','2208200','MSFT',
'1996-07-08 00:00:00','14.81','15.09','14.77','15.04','4027000','MSFT',
'1996-07-09 00:00:00','15.11','15.17','15','15','2223200','MSFT',
'1996-07-10 00:00:00','15','15','14.77','14.94','4873800','MSFT',
'1996-07-11 00:00:00','14.78','14.8','14.22','14.31','8807200','MSFT',
'1996-07-12 00:00:00','14.4','14.4','13.81','14.05','8717400','MSFT',
'1996-07-15 00:00:00','14.05','14.22','13.73','13.83','6989500','MSFT',
'1996-07-16 00:00:00','13.78','14.45','13.44','14.42','11381300','MSFT',
'1996-07-17 00:00:00','14.72','14.77','14.45','14.64','7888000','MSFT',
'1996-07-18 00:00:00','14.66','15','14.48','14.98','6158600','MSFT',
'1996-07-19 00:00:00','14.72','15.2','14.72','15.12','6200500','MSFT',
'1996-07-22 00:00:00','15.13','15.19','14.73','14.97','9029700','MSFT',
'1996-07-23 00:00:00','15','15','13.78','14.02','16104900','MSFT',
'1996-07-24 00:00:00','13.69','14.47','13.69','14.34','12014100','MSFT',
'1996-07-25 00:00:00','14.5','14.84','14.39','14.81','6307500','MSFT',
'1996-07-26 00:00:00','14.94','14.94','14.78','14.89','3706500','MSFT',
'1996-07-29 00:00:00','14.91','14.98','14.59','14.61','3546800','MSFT',
'1996-07-30 00:00:00','14.73','14.84','14.52','14.83','4186000','MSFT',
'1996-07-31 00:00:00','14.88','14.95','14.7','14.73','3520000','MSFT',
'1996-08-01 00:00:00','14.73','15.11','14.67','15.08','6001600','MSFT',
'1996-08-02 00:00:00','15.27','15.48','15.08','15.42','6830600','MSFT',
'1996-08-05 00:00:00','15.44','15.47','15.16','15.22','3442000','MSFT',
'1996-08-06 00:00:00','15.2','15.52','15.11','15.5','4211800','MSFT',
'1996-08-07 00:00:00','15.55','15.64','15.36','15.59','4799400','MSFT',
'1996-08-08 00:00:00','15.52','15.73','15.47','15.66','3398700','MSFT',
'1996-08-09 00:00:00','15.59','15.69','15.48','15.56','2769600','MSFT',
'1996-08-12 00:00:00','15.53','15.77','15.5','15.66','4136700','MSFT',
'1996-08-13 00:00:00','15.63','15.73','15.42','15.44','4531800','MSFT',
'1996-08-14 00:00:00','15.48','15.64','15.47','15.61','3252000','MSFT',
'1996-08-15 00:00:00','15.59','15.72','15.55','15.64','2222300','MSFT',
'1996-08-16 00:00:00','15.64','15.66','15.47','15.53','2974900','MSFT',
'1996-08-19 00:00:00','15.48','15.52','15.28','15.44','2695700','MSFT',
'1996-08-20 00:00:00','15.47','15.52','15.41','15.42','1604900','MSFT',
'1996-08-21 00:00:00','15.31','15.44','15.22','15.44','3084100','MSFT',
'1996-08-22 00:00:00','15.52','15.64','15.44','15.63','3139800','MSFT',
'1996-08-23 00:00:00','15.61','15.63','15.41','15.41','2750400','MSFT',
'1996-08-26 00:00:00','15.42','15.47','15.34','15.36','1996500','MSFT',
'1996-08-27 00:00:00','15.39','15.59','15.38','15.59','1752400','MSFT',
'1996-08-28 00:00:00','15.63','15.72','15.61','15.7','2004400','MSFT',
'1996-08-29 00:00:00','15.66','15.66','15.45','15.52','2136400','MSFT',
'1996-08-30 00:00:00','15.53','15.53','15.31','15.31','1755500','MSFT',
'1996-09-03 00:00:00','15.25','15.42','15.08','15.42','3032800','MSFT',
'1996-09-04 00:00:00','15.42','15.45','15.37','15.42','1695400','MSFT',
'1996-09-05 00:00:00','15.34','15.34','15.19','15.19','2523300','MSFT',
'1996-09-06 00:00:00','15.25','15.34','15.2','15.31','2620100','MSFT',
'1996-09-09 00:00:00','15.31','15.63','15.28','15.61','2609200','MSFT',
'1996-09-10 00:00:00','15.59','15.64','15.45','15.55','2431500','MSFT',
'1996-09-11 00:00:00','15.49','15.69','15.45','15.64','2274200','MSFT',
'1996-09-12 00:00:00','15.69','16.19','15.65','16.08','5996500','MSFT',
'1996-09-13 00:00:00','16.2','16.42','16.11','16.38','5008600','MSFT',
'1996-09-16 00:00:00','16.39','16.64','16.38','16.44','3900600','MSFT',
'1996-09-17 00:00:00','16.61','16.83','16.53','16.73','4726500','MSFT',
'1996-09-18 00:00:00','16.75','17.23','16.66','17.06','5378100','MSFT',
'1996-09-19 00:00:00','17.06','17.28','16.97','17.22','4744500','MSFT',
'1996-09-20 00:00:00','17.13','17.33','16.98','17.27','6553100','MSFT',
'1996-09-23 00:00:00','17.2','17.27','17.03','17.22','2899100','MSFT',
'1996-09-24 00:00:00','17.19','17.3','17.02','17.11','4532500','MSFT',
'1996-09-25 00:00:00','17.19','17.23','16.92','16.95','2754200','MSFT',
'1996-09-26 00:00:00','16.97','17.02','16.47','16.5','5787800','MSFT',
'1996-09-27 00:00:00','16.56','16.91','16.41','16.8','6148300','MSFT',
'1996-09-30 00:00:00','16.69','16.86','16.47','16.48','5598400','MSFT',
'1996-10-01 00:00:00','16.47','16.73','16.36','16.52','4320300','MSFT',
'1996-10-02 00:00:00','16.61','16.97','16.55','16.84','4297500','MSFT',
'1996-10-03 00:00:00','16.84','16.89','16.7','16.75','3643400','MSFT',
'1996-10-04 00:00:00','16.83','17.08','16.78','17.05','2822900','MSFT',
'1996-10-07 00:00:00','17.05','17.27','16.98','17.19','2652000','MSFT',
'1996-10-08 00:00:00','17.22','17.22','16.88','16.92','3029100','MSFT',
'1996-10-09 00:00:00','17','17.02','16.66','16.81','4059700','MSFT',
'1996-10-10 00:00:00','16.72','17.02','16.67','16.72','3233700','MSFT',
'1996-10-11 00:00:00','16.83','17.16','16.78','17.14','2282700','MSFT',
'1996-10-14 00:00:00','17.17','17.27','17.05','17.08','2255700','MSFT',
'1996-10-15 00:00:00','17.34','17.39','17.17','17.36','3825400','MSFT',
'1996-10-16 00:00:00','17.34','17.37','17.13','17.25','2276700','MSFT',
'1996-10-17 00:00:00','17.28','17.38','16.94','16.94','3068600','MSFT',
'1996-10-18 00:00:00','16.75','16.88','16.7','16.84','4352900','MSFT',
'1996-10-21 00:00:00','16.84','17','16.69','16.75','4462600','MSFT',
'1996-10-22 00:00:00','16.64','16.67','16.41','16.56','7112900','MSFT',
'1996-10-23 00:00:00','16.58','16.84','16.47','16.81','4215200','MSFT',
'1996-10-24 00:00:00','16.86','17.17','16.73','17.08','5088600','MSFT',
'1996-10-25 00:00:00','17.08','17.23','17.02','17.05','3317800','MSFT',
'1996-10-28 00:00:00','17.09','17.2','17.03','17.08','3202500','MSFT',
'1996-10-29 00:00:00','17.11','17.17','16.86','16.92','4172300','MSFT',
'1996-10-30 00:00:00','16.92','17.13','16.86','17.03','3782900','MSFT',
'1996-10-31 00:00:00','17.05','17.17','17.02','17.16','2314300','MSFT',
'1996-11-01 00:00:00','17.16','17.34','17.06','17.17','3533200','MSFT',
'1996-11-04 00:00:00','17.16','17.3','17.09','17.25','2250400','MSFT',
'1996-11-05 00:00:00','17.31','17.69','17.29','17.69','5401100','MSFT',
'1996-11-06 00:00:00','17.67','18.06','17.63','18.06','4464900','MSFT',
'1996-11-07 00:00:00','18.09','18.27','17.89','17.94','4796400','MSFT',
'1996-11-08 00:00:00','17.92','17.94','17.69','17.94','4210600','MSFT',
'1996-11-11 00:00:00','17.92','18.09','17.88','17.95','2412100','MSFT',
'1996-11-12 00:00:00','18','18.23','17.69','17.72','5072300','MSFT',
'1996-11-13 00:00:00','17.95','18.22','17.89','18.13','5650600','MSFT',
'1996-11-14 00:00:00','18.16','18.7','18.16','18.7','7185600','MSFT',
'1996-11-15 00:00:00','18.84','18.86','18.42','18.63','6502600','MSFT',
'1996-11-18 00:00:00','18.67','18.97','18.58','18.8','6161600','MSFT',
'1996-11-19 00:00:00','18.81','19.48','18.78','19.48','6546200','MSFT',
'1996-11-20 00:00:00','19.5','19.75','19.16','19.16','7741100','MSFT',
'1996-11-21 00:00:00','19.31','19.33','18.75','18.8','8169900','MSFT',
'1996-11-22 00:00:00','18.84','19.06','18.67','18.81','5901500','MSFT',
'1996-11-25 00:00:00','18.89','19.2','18.81','19.19','4695600','MSFT',
'1996-11-26 00:00:00','19.25','19.42','19.05','19.22','6764900','MSFT',
'1996-11-27 00:00:00','19.27','19.47','19.22','19.44','2777900','MSFT',
'1996-11-29 00:00:00','19.44','19.64','19.44','19.61','1072000','MSFT',
'1996-12-02 00:00:00','19.69','19.72','19.41','19.72','4031400','MSFT',
'1996-12-03 00:00:00','19.8','19.94','19.33','19.34','4847700','MSFT',
'1996-12-04 00:00:00','19.39','19.41','19.02','19.16','6408900','MSFT',
'1996-12-05 00:00:00','19.17','19.42','18.98','19.13','4684400','MSFT',
'1996-12-06 00:00:00','18.63','19.31','18.53','19.11','6889900','MSFT',
'1996-12-09 00:00:00','19.59','20.47','19.5','20.44','11839800','MSFT',
'1996-12-10 00:00:00','21.09','21.14','20.44','20.47','15715700','MSFT',
'1996-12-11 00:00:00','20.25','20.91','20.03','20.84','14194800','MSFT',
'1996-12-12 00:00:00','21.25','21.31','20.25','20.25','9784100','MSFT',
'1996-12-13 00:00:00','20.28','20.5','19.81','20','9316500','MSFT',
'1996-12-16 00:00:00','20.06','20.19','19.13','19.19','8110400','MSFT',
'1996-12-17 00:00:00','19.16','20.03','19.09','19.97','8618100','MSFT',
'1996-12-18 00:00:00','20.34','20.69','20','20.66','7724600','MSFT',
'1996-12-19 00:00:00','21','21.28','20.75','21.22','11826200','MSFT',
'1996-12-20 00:00:00','21.38','21.41','20.84','20.91','11301800','MSFT',
'1996-12-23 00:00:00','21.03','21.19','20.72','20.94','4611600','MSFT',
'1996-12-24 00:00:00','21.03','21.28','20.78','21.22','2030800','MSFT',
'1996-12-26 00:00:00','21.31','21.53','21.28','21.38','3488200','MSFT',
'1996-12-27 00:00:00','21.38','21.44','21','21.06','2384900','MSFT',
'1996-12-30 00:00:00','21.34','21.41','20.88','20.88','3409900','MSFT',
'1996-12-31 00:00:00','21','21.06','20.63','20.66','4295900','MSFT',
'1997-01-02 00:00:00','20.78','20.78','20.19','20.41','6810100','MSFT',
'1997-01-03 00:00:00','20.56','21.19','20.5','21.16','5516400','MSFT',
'1997-01-06 00:00:00','21.16','21.31','20.78','21.09','6993500','MSFT',
'1997-01-07 00:00:00','21.13','21.28','20.84','21.25','4610100','MSFT',
'1997-01-08 00:00:00','21.25','21.31','20.78','20.84','6324200','MSFT',
'1997-01-09 00:00:00','20.94','20.94','20.56','20.59','5970400','MSFT',
'1997-01-10 00:00:00','20.5','21.09','20.41','21.06','8319600','MSFT',
'1997-01-13 00:00:00','21.28','21.38','20.88','20.94','6295200','MSFT',
'1997-01-14 00:00:00','21.06','21.66','21.06','21.34','7966000','MSFT',
'1997-01-15 00:00:00','21.41','21.56','21.09','21.16','6632300','MSFT',
'1997-01-16 00:00:00','21.25','21.78','21.25','21.5','7336000','MSFT',
'1997-01-17 00:00:00','21.41','21.94','21.38','21.78','8171100','MSFT',
'1997-01-20 00:00:00','21.75','23.22','21.66','22.69','18277600','MSFT',
'1997-01-21 00:00:00','22.66','23.77','22.41','23.75','14324000','MSFT',
'1997-01-22 00:00:00','23.78','24.63','23.66','24.34','16154600','MSFT',
'1997-01-23 00:00:00','24.53','24.94','23.63','23.69','13131000','MSFT',
'1997-01-24 00:00:00','23.78','24.44','23.59','23.98','11227200','MSFT',
'1997-01-27 00:00:00','24.13','24.35','23.88','24.03','6657900','MSFT',
'1997-01-28 00:00:00','24.59','24.69','23.69','23.91','8082100','MSFT',
'1997-01-29 00:00:00','24.19','24.34','23.94','24.31','6116700','MSFT',
'1997-01-30 00:00:00','24.56','25.31','24.5','25.28','9992200','MSFT',
'1997-01-31 00:00:00','25.47','25.81','25.22','25.5','10814500','MSFT',
'1997-02-03 00:00:00','25.66','25.85','25.28','25.59','7600600','MSFT',
'1997-02-04 00:00:00','25.59','25.81','25.13','25.78','7058000','MSFT',
'1997-02-05 00:00:00','25.78','25.88','24.22','24.59','13762400','MSFT',
'1997-02-06 00:00:00','24.56','24.59','24','24.28','12765300','MSFT',
'1997-02-07 00:00:00','24.59','25.13','24.38','25.09','7806000','MSFT',
'1997-02-10 00:00:00','25.19','25.38','24.41','24.44','8350600','MSFT',
'1997-02-11 00:00:00','24.56','24.66','23.78','24.63','11104300','MSFT',
'1997-02-12 00:00:00','24.59','25','24.38','24.97','9000200','MSFT',
'1997-02-13 00:00:00','25.13','25.28','24.84','25','7286500','MSFT',
'1997-02-14 00:00:00','24.84','25.13','24.41','24.47','7174400','MSFT',
'1997-02-18 00:00:00','24.41','24.47','24.06','24.34','6568200','MSFT',
'1997-02-19 00:00:00','24.34','24.53','24.13','24.38','7047900','MSFT',
'1997-02-20 00:00:00','24.22','24.38','23.78','23.81','9424400','MSFT',
'1997-02-21 00:00:00','23.72','23.84','23.5','23.75','7641400','MSFT',
'1997-02-24 00:00:00','23.56','25.06','23.5','25.03','8574900','MSFT',
'1997-02-25 00:00:00','25','25.25','24.72','24.88','7992700','MSFT',
'1997-02-26 00:00:00','24.88','25.09','24.59','25.06','6106200','MSFT',
'1997-02-27 00:00:00','25.06','25.06','24','24.03','7078600','MSFT',
'1997-02-28 00:00:00','24.03','24.59','23.86','24.38','9801500','MSFT',
'1997-03-03 00:00:00','24.25','25.03','24.16','24.88','6734300','MSFT',
'1997-03-04 00:00:00','24.81','25.03','24.66','24.78','7990100','MSFT',
'1997-03-05 00:00:00','24.88','25.25','24.81','25.22','5799200','MSFT',
'1997-03-06 00:00:00','25.19','25.22','24.43','24.44','7127300','MSFT',
'1997-03-07 00:00:00','24.59','24.88','24.13','24.19','5754000','MSFT',
'1997-03-10 00:00:00','24.28','25.03','23.98','25','5749700','MSFT',
'1997-03-11 00:00:00','24.91','25.14','24.59','24.59','5947200','MSFT',
'1997-03-12 00:00:00','24.44','24.88','24.44','24.69','5404300','MSFT',
'1997-03-13 00:00:00','24.56','25.03','24.5','24.91','5688200','MSFT',
'1997-03-14 00:00:00','24.94','25.06','24.72','24.75','7665900','MSFT',
'1997-03-17 00:00:00','24.63','25.19','24.5','25.13','10494800','MSFT',
'1997-03-18 00:00:00','25.16','25.2','24.72','24.91','7376500','MSFT',
'1997-03-19 00:00:00','24.44','24.56','23.73','24.19','13945000','MSFT',
'1997-03-20 00:00:00','24.16','24.44','23.84','24','10176300','MSFT',
'1997-03-21 00:00:00','24.13','24.28','23.22','23.5','10728700','MSFT',
'1997-03-24 00:00:00','23.28','23.38','21.91','22.53','23283700','MSFT',
'1997-03-25 00:00:00','22.66','22.84','22.22','22.58','11212700','MSFT',
'1997-03-26 00:00:00','22.69','23.66','22.66','23.56','10158800','MSFT',
'1997-03-27 00:00:00','23.78','24.03','22.75','23.44','11739900','MSFT',
'1997-03-31 00:00:00','23.28','23.63','22.81','22.92','11728200','MSFT',
'1997-04-01 00:00:00','22.53','23.44','22.44','23.31','10835100','MSFT',
'1997-04-02 00:00:00','23.22','23.41','22.75','23','7916400','MSFT',
'1997-04-03 00:00:00','22.75','23.84','22.66','23.78','11531600','MSFT',
'1997-04-04 00:00:00','23.44','24.19','23.44','23.55','11870500','MSFT',
'1997-04-07 00:00:00','23.91','24.41','23.75','23.97','9563900','MSFT',
'1997-04-08 00:00:00','24.16','24.56','23.88','24.56','6667400','MSFT',
'1997-04-09 00:00:00','24.78','24.81','24.44','24.5','9220300','MSFT',
'1997-04-10 00:00:00','24.44','24.44','23.88','24.19','8489200','MSFT',
'1997-04-11 00:00:00','23.88','24.31','23.73','23.75','7504200','MSFT',
'1997-04-14 00:00:00','23.69','24.34','23.34','24.34','7388400','MSFT',
'1997-04-15 00:00:00','24.47','24.75','23.97','24.28','10555000','MSFT',
'1997-04-16 00:00:00','24.16','24.63','24.06','24.56','5338800','MSFT',
'1997-04-17 00:00:00','24.63','25','24.38','24.53','8965100','MSFT',
'1997-04-18 00:00:00','26','26.91','25.75','26.91','28970500','MSFT',
'1997-04-21 00:00:00','26.75','27.97','26.53','26.91','19461900','MSFT',
'1997-04-22 00:00:00','26.91','27.7','26.88','27.66','10287500','MSFT',
'1997-04-23 00:00:00','27.66','28.94','27.59','28.78','12851800','MSFT',
'1997-04-24 00:00:00','29.16','29.47','28.19','28.53','14770400','MSFT',
'1997-04-25 00:00:00','28.38','28.84','28.31','28.41','7320800','MSFT',
'1997-04-28 00:00:00','28.44','28.77','27.91','28.72','8403000','MSFT',
'1997-04-29 00:00:00','29.34','29.78','29.13','29.75','9244200','MSFT',
'1997-04-30 00:00:00','29.66','30.66','29.59','30.38','11275500','MSFT',
'1997-05-01 00:00:00','30.5','30.81','29.81','30.25','9040700','MSFT',
'1997-05-02 00:00:00','30.5','30.88','29.73','30.19','12024000','MSFT',
'1997-05-05 00:00:00','29.91','30.19','28.88','30.05','13882900','MSFT',
'1997-05-06 00:00:00','29.84','29.94','29.09','29.33','9346300','MSFT',
'1997-05-07 00:00:00','29.09','29.75','28.78','28.88','8816600','MSFT',
'1997-05-08 00:00:00','28.81','29.53','28.78','29.09','6729300','MSFT',
'1997-05-09 00:00:00','29.5','29.63','28.94','29.19','7299000','MSFT',
'1997-05-12 00:00:00','29.38','29.63','29.25','29.53','5372000','MSFT',
'1997-05-13 00:00:00','29.59','29.81','29.22','29.44','6226700','MSFT',
'1997-05-14 00:00:00','29.59','29.66','28.91','28.97','7593100','MSFT',
'1997-05-15 00:00:00','29','29.47','28.97','29.28','5232700','MSFT',
'1997-05-16 00:00:00','29.09','29.25','28.72','28.86','7489200','MSFT',
'1997-05-19 00:00:00','29.03','29.28','28.78','28.78','5704000','MSFT',
'1997-05-20 00:00:00','28.97','29.81','28.81','29.78','8109600','MSFT',
'1997-05-21 00:00:00','30.16','30.73','29.94','30.09','9577500','MSFT',
'1997-05-22 00:00:00','30.25','30.41','29.94','30.16','4206900','MSFT',
'1997-05-23 00:00:00','30.34','30.75','30.22','30.72','3613100','MSFT',
'1997-05-27 00:00:00','30.69','31.84','30.59','31.66','8629500','MSFT',
'1997-05-28 00:00:00','31.81','31.81','31.22','31.47','6530200','MSFT',
'1997-05-29 00:00:00','31.81','32.27','31.25','31.47','6388900','MSFT',
'1997-05-30 00:00:00','29.38','31.41','29.38','31','10417200','MSFT',
'1997-06-02 00:00:00','31.25','31.38','30.78','31.09','4867400','MSFT',
'1997-06-03 00:00:00','30.84','30.88','30.16','30.19','5249400','MSFT',
'1997-06-04 00:00:00','30.16','30.56','29.56','29.8','6829900','MSFT',
'1997-06-05 00:00:00','30.07','30.38','29.88','30.14','4486500','MSFT',
'1997-06-06 00:00:00','30.34','31.08','30.25','31.02','4495500','MSFT',
'1997-06-09 00:00:00','31.22','31.53','30.63','31.28','6025000','MSFT',
'1997-06-10 00:00:00','31.28','31.77','30.94','31.2','6641900','MSFT',
'1997-06-11 00:00:00','31.2','31.84','30.89','31.75','6132100','MSFT',
'1997-06-12 00:00:00','31.69','32.03','31.34','31.75','5576800','MSFT',
'1997-06-13 00:00:00','31.69','32.52','31.64','32.41','6264500','MSFT',
'1997-06-16 00:00:00','32.41','32.84','32.22','32.84','5076600','MSFT',
'1997-06-17 00:00:00','32.88','33.73','32.72','33.55','6648900','MSFT',
'1997-06-18 00:00:00','33.31','33.38','32.52','32.55','6957200','MSFT',
'1997-06-19 00:00:00','32.09','32.69','32','32.33','8189900','MSFT',
'1997-06-20 00:00:00','32.34','32.84','32.13','32.47','8030000','MSFT',
'1997-06-23 00:00:00','32.47','32.88','32','32.02','4465600','MSFT',
'1997-06-24 00:00:00','32.38','33.03','32.09','33.02','4914900','MSFT',
'1997-06-25 00:00:00','33.22','33.31','32.45','32.61','6197000','MSFT',
'1997-06-26 00:00:00','32.53','32.7','31.97','32.06','4664000','MSFT',
'1997-06-27 00:00:00','32.28','32.5','31.81','31.88','4774800','MSFT',
'1997-06-30 00:00:00','31.97','32.19','31.55','31.59','4785800','MSFT',
'1997-07-01 00:00:00','31.61','31.72','30.81','31.23','7422200','MSFT',
'1997-07-02 00:00:00','31.41','32.13','31.02','32.09','6654700','MSFT',
'1997-07-03 00:00:00','32.52','32.52','32.13','32.39','3595500','MSFT',
'1997-07-07 00:00:00','32.66','32.94','32.34','32.38','4915000','MSFT',
'1997-07-08 00:00:00','32.34','32.83','32.23','32.81','4500900','MSFT',
'1997-07-09 00:00:00','33.13','33.16','32.38','32.69','6033300','MSFT',
'1997-07-10 00:00:00','32.63','32.81','32.22','32.47','5472600','MSFT',
'1997-07-11 00:00:00','32.56','32.77','32.11','32.44','4761800','MSFT',
'1997-07-14 00:00:00','32.7','34','32.63','33.98','7178000','MSFT',
'1997-07-15 00:00:00','34.52','34.81','34.16','34.62','9437900','MSFT',
'1997-07-16 00:00:00','35.59','37.38','35','37.11','13902200','MSFT',
'1997-07-17 00:00:00','37.63','37.69','36.63','37.38','16458500','MSFT',
'1997-07-18 00:00:00','36.25','36.84','35','35.13','19865900','MSFT',
'1997-07-21 00:00:00','35.22','35.25','33.44','33.98','15902900','MSFT',
'1997-07-22 00:00:00','34.22','36.2','34.19','36.03','12673000','MSFT',
'1997-07-23 00:00:00','36.31','36.72','35.25','35.36','11944500','MSFT',
'1997-07-24 00:00:00','34.59','35.09','33.91','34.5','17731900','MSFT',
'1997-07-25 00:00:00','34.63','35.56','34.31','34.63','11288600','MSFT',
'1997-07-28 00:00:00','34.81','34.84','33.94','34.25','7050500','MSFT',
'1997-07-29 00:00:00','34.19','35.02','34.03','34.98','9882700','MSFT',
'1997-07-30 00:00:00','35.19','35.5','34.91','35.28','9790500','MSFT',
'1997-07-31 00:00:00','35.5','35.53','35.22','35.34','5280100','MSFT',
'1997-08-01 00:00:00','35.34','35.45','34.8','35.16','7364100','MSFT',
'1997-08-04 00:00:00','35.06','35.5','34.86','35.39','5789100','MSFT',
'1997-08-05 00:00:00','35.56','36.09','35.5','35.83','7416700','MSFT',
'1997-08-06 00:00:00','35.83','36.16','35.56','35.86','5426300','MSFT',
'1997-08-07 00:00:00','36.08','36.09','35.5','35.98','5493400','MSFT',
'1997-08-08 00:00:00','35.7','35.78','35','35','8351900','MSFT',
'1997-08-11 00:00:00','35','35.06','34.09','34.56','9087000','MSFT',
'1997-08-12 00:00:00','34.84','34.94','33.95','34','7610900','MSFT',
'1997-08-13 00:00:00','34.53','34.56','33.69','34.02','8341400','MSFT',
'1997-08-14 00:00:00','34','34.19','33.53','34.06','5737600','MSFT',
'1997-08-15 00:00:00','33.88','34','33.19','33.22','6384800','MSFT',
'1997-08-18 00:00:00','33.25','33.47','32.75','33.47','8746200','MSFT',
'1997-08-19 00:00:00','33.69','34.75','33.66','34.7','11376700','MSFT',
'1997-08-20 00:00:00','34.75','35.17','34.25','35.14','6429200','MSFT',
'1997-08-21 00:00:00','35.41','35.59','34.38','34.47','8051500','MSFT',
'1997-08-22 00:00:00','33.81','34.38','33.53','34.31','9020200','MSFT',
'1997-08-25 00:00:00','34.47','34.75','33.91','34.13','4857100','MSFT',
'1997-08-26 00:00:00','34','34.22','33.69','33.75','4290900','MSFT',
'1997-08-27 00:00:00','33.81','33.83','33.25','33.64','6171400','MSFT',
'1997-08-28 00:00:00','33.38','33.44','33','33.02','5455200','MSFT',
'1997-08-29 00:00:00','33.02','33.47','32.94','33.05','4732200','MSFT',
'1997-09-02 00:00:00','33.28','34.38','33.25','34.3','6264100','MSFT',
'1997-09-03 00:00:00','34.41','34.72','34.05','34.14','5359100','MSFT',
'1997-09-04 00:00:00','34','34.63','33.94','34.55','5559500','MSFT',
'1997-09-05 00:00:00','34.77','34.92','34.06','34.33','6049800','MSFT',
'1997-09-08 00:00:00','34.44','34.95','34.44','34.83','5302000','MSFT',
'1997-09-09 00:00:00','34.81','35.06','34.59','34.88','4933200','MSFT',
'1997-09-10 00:00:00','34.72','34.78','33.77','33.78','6661800','MSFT',
'1997-09-11 00:00:00','33.75','34.34','33.22','34.2','7722400','MSFT',
'1997-09-12 00:00:00','34.22','34.59','33.91','34.48','6072000','MSFT',
'1997-09-15 00:00:00','33.91','34.31','32.66','32.67','16125400','MSFT',
'1997-09-16 00:00:00','32.94','34.25','32.75','34.09','12817300','MSFT',
'1997-09-17 00:00:00','34.16','34.19','33.16','33.3','7701200','MSFT',
'1997-09-18 00:00:00','33.56','33.78','32.86','33.06','7634700','MSFT',
'1997-09-19 00:00:00','33.06','33.81','33','33.8','9679400','MSFT',
'1997-09-22 00:00:00','33.75','33.97','33.3','33.33','5406400','MSFT',
'1997-09-23 00:00:00','33.39','33.88','33.28','33.88','4993300','MSFT',
'1997-09-24 00:00:00','33.91','34.02','33.03','33.11','7505000','MSFT',
'1997-09-25 00:00:00','33.22','33.53','33.02','33.19','4909000','MSFT',
'1997-09-26 00:00:00','33.41','33.44','32.91','33.34','4581500','MSFT',
'1997-09-29 00:00:00','33.38','33.69','33.22','33.63','3438200','MSFT',
'1997-09-30 00:00:00','33.61','33.94','33.06','33.08','5486600','MSFT',
'1997-10-01 00:00:00','33.13','33.63','32.84','33.47','7683300','MSFT',
'1997-10-02 00:00:00','33.44','33.66','33.19','33.3','3603900','MSFT',
'1997-10-03 00:00:00','33.73','34.06','33.34','33.73','7535600','MSFT',
'1997-10-06 00:00:00','33.97','34.06','33.56','33.78','5222100','MSFT',
'1997-10-07 00:00:00','33.75','34.42','33.66','34.14','6818600','MSFT',
'1997-10-08 00:00:00','34.16','34.77','34.06','34.75','8899600','MSFT',
'1997-10-09 00:00:00','34.63','34.91','34.53','34.73','4334100','MSFT',
'1997-10-10 00:00:00','34.58','34.69','34.06','34.13','3111700','MSFT',
'1997-10-13 00:00:00','34.25','34.47','34.14','34.19','2381400','MSFT',
'1997-10-14 00:00:00','34.28','34.34','33.84','34.17','4170200','MSFT',
'1997-10-15 00:00:00','33.94','34','33.72','33.94','5625400','MSFT',
'1997-10-16 00:00:00','34.03','34.16','33.06','33.48','5915900','MSFT',
'1997-10-17 00:00:00','33.28','33.66','32.59','33.06','10965000','MSFT',
'1997-10-20 00:00:00','33.25','33.81','31.88','33.16','19256600','MSFT',
'1997-10-21 00:00:00','34.03','34.81','33.83','34.63','14460300','MSFT',
'1997-10-22 00:00:00','34.59','34.63','33.84','33.92','6971900','MSFT',
'1997-10-23 00:00:00','33','34.31','33','33.91','8301700','MSFT',
'1997-10-24 00:00:00','34.22','34.31','33.31','33.84','8753800','MSFT',
'1997-10-27 00:00:00','33.72','34.06','32.16','32.22','12099400','MSFT',
'1997-10-28 00:00:00','33.06','33.75','30.88','33.34','20007200','MSFT',
'1997-10-29 00:00:00','33.44','33.77','32.53','32.72','10691600','MSFT',
'1997-10-30 00:00:00','32.38','32.84','32.13','32.16','9012200','MSFT',
'1997-10-31 00:00:00','32.75','32.88','32.41','32.5','5851100','MSFT',
'1997-11-03 00:00:00','32.91','33.56','32.83','33.53','8464300','MSFT',
'1997-11-04 00:00:00','33.5','33.73','33.3','33.56','6141800','MSFT',
'1997-11-05 00:00:00','33.63','33.66','33.13','33.39','5314100','MSFT',
'1997-11-06 00:00:00','33.31','33.38','32.94','33.02','5033300','MSFT',
'1997-11-07 00:00:00','32.52','33','32.47','32.89','7953600','MSFT',
'1997-11-10 00:00:00','32.91','33.13','32.44','32.55','4595600','MSFT',
'1997-11-11 00:00:00','32.61','32.86','32.34','32.66','4626700','MSFT',
'1997-11-12 00:00:00','32.53','32.75','32.25','32.3','5723000','MSFT',
'1997-11-13 00:00:00','32.52','32.91','32.3','32.89','7511800','MSFT',
'1997-11-14 00:00:00','32.91','33.47','32.84','33.33','5832900','MSFT',
'1997-11-17 00:00:00','33.63','33.95','33.36','33.72','7511800','MSFT',
'1997-11-18 00:00:00','33.73','33.88','33.44','33.5','4585400','MSFT',
'1997-11-19 00:00:00','33.41','33.78','33.34','33.77','3965100','MSFT',
'1997-11-20 00:00:00','33.81','34.28','33.72','34.22','6710100','MSFT',
'1997-11-21 00:00:00','34.45','34.5','34.09','34.47','8527600','MSFT',
'1997-11-24 00:00:00','34.28','34.53','33.88','33.88','4885500','MSFT',
'1997-11-25 00:00:00','33.97','34.81','33.94','34.75','7057900','MSFT',
'1997-11-26 00:00:00','34.75','35.47','34.56','35.39','7881700','MSFT',
'1997-11-28 00:00:00','35.31','35.56','35.28','35.38','2174100','MSFT',
'1997-12-01 00:00:00','35.48','36','35.41','35.95','6125800','MSFT',
'1997-12-02 00:00:00','35.89','36.22','35.5','35.56','6270900','MSFT',
'1997-12-03 00:00:00','35.42','36.27','35.25','36.17','7214000','MSFT',
'1997-12-04 00:00:00','36.19','36.47','35.56','35.64','7828800','MSFT',
'1997-12-05 00:00:00','35.53','36.19','35.53','35.78','6017000','MSFT',
'1997-12-08 00:00:00','35.88','36.66','35.78','36.53','6244100','MSFT',
'1997-12-09 00:00:00','36.25','36.34','35.88','36.08','6472800','MSFT',
'1997-12-10 00:00:00','35.56','35.81','35.25','35.56','8304300','MSFT',
'1997-12-11 00:00:00','35.09','35.25','34.72','34.77','8773700','MSFT',
'1997-12-12 00:00:00','34.44','34.63','34','34.19','6788500','MSFT',
'1997-12-15 00:00:00','34.11','34.25','33.25','34.03','10538200','MSFT',
'1997-12-16 00:00:00','33.97','35.09','33.75','34.77','8175200','MSFT',
'1997-12-17 00:00:00','34.97','35.09','33.88','33.91','6434000','MSFT',
'1997-12-18 00:00:00','33.63','33.69','32.59','32.72','12346800','MSFT',
'1997-12-19 00:00:00','32.19','32.55','31.56','32.17','17258200','MSFT',
'1997-12-22 00:00:00','32.28','32.5','31.47','31.75','7382900','MSFT',
'1997-12-23 00:00:00','31.77','32.06','30.75','30.83','8399400','MSFT',
'1997-12-24 00:00:00','30.94','30.97','29.5','29.73','11051400','MSFT',
'1997-12-26 00:00:00','29.72','30.19','29.69','30.19','4048600','MSFT',
'1997-12-29 00:00:00','30.59','31.69','30.53','31.58','8476900','MSFT',
'1997-12-30 00:00:00','31.61','32.75','31.56','32.56','9733100','MSFT',
'1997-12-31 00:00:00','32.75','32.88','32.25','32.31','5768400','MSFT',
'1998-01-02 00:00:00','32.41','32.88','32.38','32.78','4968500','MSFT',
'1998-01-05 00:00:00','32.81','33.41','31.97','32.59','10047200','MSFT',
'1998-01-06 00:00:00','32.44','33.25','32.31','32.78','8479300','MSFT',
'1998-01-07 00:00:00','32.47','32.8','31.88','32.39','7686600','MSFT',
'1998-01-08 00:00:00','32.16','33.03','31.88','32.63','9702400','MSFT',
'1998-01-09 00:00:00','32.52','32.88','31.47','31.75','10941800','MSFT',
'1998-01-12 00:00:00','31.16','32.5','31.09','32.38','9799200','MSFT',
'1998-01-13 00:00:00','32.38','33.06','32.03','33.03','8368200','MSFT',
'1998-01-14 00:00:00','33.03','33.13','32.31','32.78','6846800','MSFT',
'1998-01-15 00:00:00','32.59','33.25','32.47','33.08','6327800','MSFT',
'1998-01-16 00:00:00','33.09','33.84','33.08','33.81','9117900','MSFT',
'1998-01-20 00:00:00','33.53','34.5','33.5','34.45','8119500','MSFT',
'1998-01-21 00:00:00','34.31','34.61','33.91','34.25','10695900','MSFT',
'1998-01-22 00:00:00','33.89','34.97','33.83','34.66','19892400','MSFT',
'1998-01-23 00:00:00','34.69','34.86','34.18','34.56','7914000','MSFT',
'1998-01-26 00:00:00','34.97','35.47','34.61','35.44','9284700','MSFT',
'1998-01-27 00:00:00','35.59','36.47','35.39','36.3','12192600','MSFT',
'1998-01-28 00:00:00','36.56','37.38','36.38','37.25','9923400','MSFT',
'1998-01-29 00:00:00','37.23','37.53','36.88','37.06','9196400','MSFT',
'1998-01-30 00:00:00','37.16','37.5','36.91','37.3','6258900','MSFT',
'1998-02-02 00:00:00','37.94','38.78','37.63','38.72','12299700','MSFT',
'1998-02-03 00:00:00','38.78','39.03','38.45','38.97','7671800','MSFT',
'1998-02-04 00:00:00','38.97','39.5','38.77','39.2','7742600','MSFT',
'1998-02-05 00:00:00','39.53','39.69','38.69','38.86','8376800','MSFT',
'1998-02-06 00:00:00','38.84','39.56','38.78','39.53','6258800','MSFT',
'1998-02-09 00:00:00','39.69','39.72','38.91','39.3','6835200','MSFT',
'1998-02-10 00:00:00','39.31','39.88','39.19','39.81','6012400','MSFT',
'1998-02-11 00:00:00','39.84','40.02','39.27','39.73','9557500','MSFT',
'1998-02-12 00:00:00','39.52','39.73','39.11','39.69','9582300','MSFT',
'1998-02-13 00:00:00','39.66','39.69','39.34','39.38','5275400','MSFT',
'1998-02-17 00:00:00','39.63','39.63','38.47','38.59','10709200','MSFT',
'1998-02-18 00:00:00','38.66','39','38.44','38.66','9576100','MSFT',
'1998-02-19 00:00:00','38.88','39.02','38.56','38.72','9221700','MSFT',
'1998-02-20 00:00:00','38.88','38.94','38.22','38.78','10761500','MSFT',
'1998-02-23 00:00:00','40.47','40.84','39.69','40.81','30200900','MSFT',
'1998-02-24 00:00:00','41.69','42.47','40.94','41.06','29575500','MSFT',
'1998-02-25 00:00:00','41.72','42.5','41.53','42.47','23736100','MSFT',
'1998-02-26 00:00:00','42.75','42.84','42.22','42.75','15347000','MSFT',
'1998-02-27 00:00:00','42.78','43','42.28','42.38','11883100','MSFT',
'1998-03-02 00:00:00','42.94','42.94','41.53','41.66','12523400','MSFT',
'1998-03-03 00:00:00','41.31','42.28','41.28','42.25','12688400','MSFT',
'1998-03-04 00:00:00','41.22','41.91','40.78','41.16','17878400','MSFT',
'1998-03-05 00:00:00','39.63','40.72','39.63','40.03','23063900','MSFT',
'1998-03-06 00:00:00','40.16','41.38','40.13','41.38','12851200','MSFT',
'1998-03-09 00:00:00','41.25','41.25','39.75','39.8','13064000','MSFT',
'1998-03-10 00:00:00','40.59','40.75','39.97','40.75','11851600','MSFT',
'1998-03-11 00:00:00','41','41','39.88','40.34','9959700','MSFT',
'1998-03-12 00:00:00','41.25','41.31','40.41','40.94','11990500','MSFT',
'1998-03-13 00:00:00','41.22','41.5','40.78','41.19','8135600','MSFT',
'1998-03-16 00:00:00','41.22','41.38','40.69','41','6994900','MSFT',
'1998-03-17 00:00:00','40.84','40.84','39.84','40.19','13460600','MSFT',
'1998-03-18 00:00:00','40.03','40.91','39.94','40.88','8471900','MSFT',
'1998-03-19 00:00:00','40.75','41.16','40.63','41','7574800','MSFT',
'1998-03-20 00:00:00','41.06','41.5','40.25','40.91','14077500','MSFT',
'1998-03-23 00:00:00','40.59','42.31','40.53','41.94','13762500','MSFT',
'1998-03-24 00:00:00','42.09','42.53','41.72','42.47','8070400','MSFT',
'1998-03-25 00:00:00','45.25','45.47','43.63','44.41','31061200','MSFT',
'1998-03-26 00:00:00','44.25','44.78','43.75','44.13','11360300','MSFT',
'1998-03-27 00:00:00','44.69','44.69','43.78','43.91','9731000','MSFT',
'1998-03-30 00:00:00','44.03','44.31','43.56','43.97','6865800','MSFT',
'1998-03-31 00:00:00','44.31','44.88','44.25','44.75','9544300','MSFT',
'1998-04-01 00:00:00','44.91','45.31','44.25','45.19','9208900','MSFT',
'1998-04-02 00:00:00','45.34','45.97','44.94','45.66','10353700','MSFT',
'1998-04-03 00:00:00','46','46.53','45.75','46.5','10246900','MSFT',
'1998-04-06 00:00:00','46.31','46.31','44.53','44.97','18558000','MSFT',
'1998-04-07 00:00:00','44.66','45.31','43.38','43.63','15657700','MSFT',
'1998-04-08 00:00:00','43.38','44.5','43.31','44.47','9198300','MSFT',
'1998-04-09 00:00:00','43.97','44.81','43.75','44.5','8404800','MSFT',
'1998-04-13 00:00:00','44.41','44.5','43.38','44.31','8289100','MSFT',
'1998-04-14 00:00:00','44.34','44.78','43.75','44.22','7119200','MSFT',
'1998-04-15 00:00:00','44.63','45.69','44.44','45.69','10124600','MSFT',
'1998-04-16 00:00:00','45.19','46.03','45.09','45.84','9923900','MSFT',
'1998-04-17 00:00:00','45.75','46.13','45.16','46.06','9350700','MSFT',
'1998-04-20 00:00:00','46.19','47.5','46.09','47.31','11383800','MSFT',
'1998-04-21 00:00:00','47.34','47.5','46.56','47.44','12984600','MSFT',
'1998-04-22 00:00:00','48','49.56','47.81','49.44','20038500','MSFT',
'1998-04-23 00:00:00','48.63','48.69','47.07','47.25','16053800','MSFT',
'1998-04-24 00:00:00','46.75','47.38','45.94','46.06','12859000','MSFT',
'1998-04-27 00:00:00','44.75','45.27','44.25','45.16','14688000','MSFT',
'1998-04-28 00:00:00','46.06','46.13','44.51','44.94','14167000','MSFT',
'1998-04-29 00:00:00','45.03','45.75','44.81','45.25','12515400','MSFT',
'1998-04-30 00:00:00','45.75','45.81','44.84','45.06','13618400','MSFT',
'1998-05-01 00:00:00','45.09','45.25','44.06','44.81','8999000','MSFT',
'1998-05-04 00:00:00','44.59','44.94','43.97','44.03','9474900','MSFT',
'1998-05-05 00:00:00','43.81','44.78','43.5','43.88','12707000','MSFT',
'1998-05-06 00:00:00','43.75','43.75','43','43.19','12027700','MSFT',
'1998-05-07 00:00:00','43.09','43.13','41.59','41.69','19505500','MSFT',
'1998-05-08 00:00:00','40.94','43.06','40.94','42.88','24068700','MSFT',
'1998-05-11 00:00:00','43.06','43.09','42.03','42.13','12868600','MSFT',
'1998-05-12 00:00:00','41.63','42.88','41.63','42.84','16036800','MSFT',
'1998-05-13 00:00:00','44.34','44.38','43.25','43.47','20170100','MSFT',
'1998-05-14 00:00:00','42.94','45.5','42.91','44.47','23693600','MSFT',
'1998-05-15 00:00:00','45.06','45.09','44.38','44.72','12037700','MSFT',
'1998-05-18 00:00:00','42.25','43.25','42.25','43.03','20098900','MSFT',
'1998-05-19 00:00:00','42.91','43.47','42.78','43.25','13058600','MSFT',
'1998-05-20 00:00:00','43.06','43.44','42.69','42.88','8924700','MSFT',
'1998-05-21 00:00:00','42.91','43.69','42.75','43.19','9170000','MSFT',
'1998-05-22 00:00:00','43.31','43.38','42.72','42.78','9032300','MSFT',
'1998-05-26 00:00:00','42.66','43.09','41.75','41.81','11118400','MSFT',
'1998-05-27 00:00:00','41.44','43.06','41.44','43','14643600','MSFT',
'1998-05-28 00:00:00','42.88','43.19','42.53','43.16','7686700','MSFT',
'1998-05-29 00:00:00','43.19','43.25','42.38','42.41','8522800','MSFT',
'1998-06-01 00:00:00','41.94','42.3','41.56','41.88','10609200','MSFT',
'1998-06-02 00:00:00','42.03','42.97','41.94','42.75','9642700','MSFT',
'1998-06-03 00:00:00','42.94','43.22','42.06','42.16','9002700','MSFT',
'1998-06-04 00:00:00','42.34','43.06','41.81','43.03','8429400','MSFT',
'1998-06-05 00:00:00','42.94','43.25','42.38','43.13','8607900','MSFT',
'1998-06-08 00:00:00','42.81','43.16','42.5','42.84','4721600','MSFT',
'1998-06-09 00:00:00','42.66','43.78','42.63','43.53','8922600','MSFT',
'1998-06-10 00:00:00','43.31','44.19','42.94','43','8322600','MSFT',
'1998-06-11 00:00:00','43.22','43.56','42.56','42.66','10317800','MSFT',
'1998-06-12 00:00:00','42.44','43.06','42','42.88','10330900','MSFT',
'1998-06-15 00:00:00','42.34','43.66','42.28','42.97','10711500','MSFT',
'1998-06-16 00:00:00','43.16','44.97','42.75','44.94','15284600','MSFT',
'1998-06-17 00:00:00','44.97','46.19','44.88','45.53','19036900','MSFT',
'1998-06-18 00:00:00','45.41','45.88','45.19','45.59','9807100','MSFT',
'1998-06-19 00:00:00','46.44','47.38','46.25','47.34','22806700','MSFT',
'1998-06-22 00:00:00','47.38','47.97','46.84','47.91','12242400','MSFT',
'1998-06-23 00:00:00','47.91','50.44','47.63','50.38','31168800','MSFT',
'1998-06-24 00:00:00','50.84','52.56','49.97','52.47','26431200','MSFT',
'1998-06-25 00:00:00','52.94','53.44','50.69','50.78','22242400','MSFT',
'1998-06-26 00:00:00','51.13','52.31','51','52.22','13920100','MSFT',
'1998-06-29 00:00:00','52.75','53.84','52.63','53.72','16476500','MSFT',
'1998-06-30 00:00:00','52.63','54.28','52.31','54.19','19252500','MSFT',
'1998-07-01 00:00:00','54.56','55.06','53.59','54.69','13367600','MSFT',
'1998-07-02 00:00:00','54.41','54.56','53.56','53.63','6830300','MSFT',
'1998-07-06 00:00:00','53.44','54.03','52.69','53.91','8826900','MSFT',
'1998-07-07 00:00:00','53.91','54.28','53.25','53.97','8105700','MSFT',
'1998-07-08 00:00:00','54.06','55.06','53.38','54.94','10388400','MSFT',
'1998-07-09 00:00:00','55','56','54.88','55.5','10922500','MSFT',
'1998-07-10 00:00:00','55.56','56.63','54.94','56.59','11349200','MSFT',
'1998-07-13 00:00:00','57.06','59.13','56.81','58.78','17305800','MSFT',
'1998-07-14 00:00:00','59.13','59.38','57.75','58.25','14243100','MSFT',
'1998-07-15 00:00:00','58','59','57.81','58.69','12172500','MSFT',
'1998-07-16 00:00:00','59.03','59.44','58.31','58.69','16281300','MSFT',
'1998-07-17 00:00:00','58.75','59.81','57.97','58.97','20777100','MSFT',
'1998-07-20 00:00:00','59.09','59.75','58.41','58.5','11448700','MSFT',
'1998-07-21 00:00:00','58.44','59.5','56.25','56.41','18651300','MSFT',
'1998-07-22 00:00:00','56','58.63','55.94','58.38','17913600','MSFT',
'1998-07-23 00:00:00','58.16','58.75','56.5','56.5','12757400','MSFT',
'1998-07-24 00:00:00','56.88','57.81','56.25','56.91','15091600','MSFT',
'1998-07-27 00:00:00','56.56','58.38','55.34','58.38','14749500','MSFT',
'1998-07-28 00:00:00','58','58.44','56','56.13','19594600','MSFT',
'1998-07-29 00:00:00','56.63','57.13','55.03','55.34','14934500','MSFT',
'1998-07-30 00:00:00','55.97','56.81','55.38','56.72','18186600','MSFT',
'1998-07-31 00:00:00','56.47','56.76','54.97','54.97','13426300','MSFT',
'1998-08-03 00:00:00','54.56','55.44','53.69','54.22','18391600','MSFT',
'1998-08-04 00:00:00','54.31','54.81','52.09','52.25','22853000','MSFT',
'1998-08-05 00:00:00','52.06','53.13','50.75','52.16','30052200','MSFT',
'1998-08-06 00:00:00','51.88','53.47','51.81','53.44','17077000','MSFT',
'1998-08-07 00:00:00','53.72','53.75','52.53','52.94','13743100','MSFT',
'1998-08-10 00:00:00','52.91','53.16','52.22','52.22','11690800','MSFT',
'1998-08-11 00:00:00','51.44','52.19','51','51.72','15244100','MSFT',
'1998-08-12 00:00:00','52.16','52.59','51.5','52.53','13440000','MSFT',
'1998-08-13 00:00:00','52.06','53','51.88','51.97','12798300','MSFT',
'1998-08-14 00:00:00','52.34','52.53','51.75','52.13','7391600','MSFT',
'1998-08-17 00:00:00','51.75','53.69','51.5','53.66','13518300','MSFT',
'1998-08-18 00:00:00','53.94','55.91','53.69','55.63','17647800','MSFT',
'1998-08-19 00:00:00','56.13','56.38','55.13','55.28','13927400','MSFT',
'1998-08-20 00:00:00','55.06','56.38','54.84','56.28','12492600','MSFT',
'1998-08-21 00:00:00','55.56','55.94','54.38','55.31','14880900','MSFT',
'1998-08-24 00:00:00','55.16','56','55','55.19','6579800','MSFT',
'1998-08-25 00:00:00','55.69','56.84','55.56','56.41','14506700','MSFT',
'1998-08-26 00:00:00','55.63','56.88','55.44','56.28','11201100','MSFT',
'1998-08-27 00:00:00','55.28','56.38','54.25','54.63','18718500','MSFT',
'1998-08-28 00:00:00','54.13','54.81','52.38','52.63','18182500','MSFT',
'1998-08-31 00:00:00','52.44','53.25','47.88','47.97','33172600','MSFT',
'1998-09-01 00:00:00','47.63','50.88','47.25','50.63','35028100','MSFT',
'1998-09-02 00:00:00','50.91','52.13','50.13','50.28','15859600','MSFT',
'1998-09-03 00:00:00','49.38','50.38','49.19','49.63','16876700','MSFT',
'1998-09-04 00:00:00','49.84','50.13','48.06','48.31','12722600','MSFT',
'1998-09-08 00:00:00','50','51.03','49.53','50.98','15156400','MSFT',
'1998-09-09 00:00:00','51.13','52.22','50.81','51.13','16370200','MSFT',
'1998-09-10 00:00:00','50','50.56','49.34','50.38','15189500','MSFT',
'1998-09-11 00:00:00','50.56','52.31','50.06','52.13','14747300','MSFT',
'1998-09-14 00:00:00','52.47','53.53','52.44','53','11271700','MSFT',
'1998-09-15 00:00:00','52.94','54.22','52.56','54.16','12341900','MSFT',
'1998-09-16 00:00:00','53.94','54.25','53.06','54.09','10721700','MSFT',
'1998-09-17 00:00:00','52.66','53.25','52.41','52.47','11294600','MSFT',
'1998-09-18 00:00:00','52.88','53.13','52.16','52.69','11840400','MSFT',
'1998-09-21 00:00:00','51.25','54.03','51.19','53.94','11468000','MSFT',
'1998-09-22 00:00:00','54.22','54.94','53.38','54.59','10770500','MSFT',
'1998-09-23 00:00:00','54.81','56.94','54.25','56.81','16315900','MSFT',
'1998-09-24 00:00:00','56.56','57.31','54.5','55.06','15880400','MSFT',
'1998-09-25 00:00:00','54.56','56.56','54.31','56.53','11969600','MSFT',
'1998-09-28 00:00:00','56.5','57.19','54.88','55.66','10351300','MSFT',
'1998-09-29 00:00:00','55.91','57','55.69','56.44','12185800','MSFT',
'1998-09-30 00:00:00','56.16','56.78','55.02','55.03','9718900','MSFT',
'1998-10-01 00:00:00','54.03','54.75','52','52.03','16360600','MSFT',
'1998-10-02 00:00:00','51.69','52.59','50.5','52.06','16472400','MSFT',
'1998-10-05 00:00:00','51.25','51.44','48.25','50.59','28734400','MSFT',
'1998-10-06 00:00:00','51.25','51.81','48.69','48.81','19137500','MSFT',
'1998-10-07 00:00:00','48.69','49.88','46.69','47.06','22677600','MSFT',
'1998-10-08 00:00:00','45.28','45.94','43.88','45.59','36179800','MSFT',
'1998-10-09 00:00:00','46.59','48.5','46.13','48.44','18165400','MSFT',
'1998-10-12 00:00:00','49.63','50.5','49.25','49.88','12875700','MSFT',
'1998-10-13 00:00:00','49.75','49.88','47.88','48.22','11998900','MSFT',
'1998-10-14 00:00:00','47.94','50.69','47.94','50.09','15600800','MSFT',
'1998-10-15 00:00:00','50.06','52.81','49.81','52.72','16563400','MSFT',
'1998-10-16 00:00:00','53','53.25','52','52.53','17155000','MSFT',
'1998-10-19 00:00:00','52.06','52.09','50.56','51.47','15044400','MSFT',
'1998-10-20 00:00:00','51.63','51.69','49.81','50.13','23592100','MSFT',
'1998-10-21 00:00:00','52.44','53.44','51.53','53.22','31344300','MSFT',
'1998-10-22 00:00:00','53','55.06','52.63','55','20477700','MSFT',
'1998-10-23 00:00:00','54.5','55','53.09','53.19','14970500','MSFT',
'1998-10-26 00:00:00','53.41','54','52.84','53.53','14919600','MSFT',
'1998-10-27 00:00:00','53.88','53.94','52.5','52.72','16358700','MSFT',
'1998-10-28 00:00:00','52.44','53.31','52.44','52.84','14202100','MSFT',
'1998-10-30 00:00:00','53.63','54.09','52.56','52.94','14830700','MSFT',
'1998-11-02 00:00:00','53.19','53.44','52.5','52.91','12097100','MSFT',
'1998-11-03 00:00:00','52.75','53.28','52.38','52.59','9136700','MSFT',
'1998-11-04 00:00:00','52.91','53.66','52.44','52.75','16864900','MSFT',
'1998-11-05 00:00:00','52.66','53.81','52.63','53.19','19181800','MSFT',
'1998-11-06 00:00:00','53.03','54.88','52.97','54.66','18615300','MSFT',
'1998-11-09 00:00:00','54.59','55.69','54.41','55.34','17239200','MSFT',
'1998-11-10 00:00:00','55.06','56.72','55.03','56.03','18018900','MSFT',
'1998-11-11 00:00:00','56.72','57.38','55.44','55.53','15974800','MSFT',
'1998-11-12 00:00:00','55.13','55.56','54.25','54.38','9631700','MSFT',
'1998-11-13 00:00:00','54.22','55.25','54.19','55','7092200','MSFT',
'1998-11-16 00:00:00','55.66','55.88','53.75','54.41','10655100','MSFT',
'1998-11-17 00:00:00','54.5','56.19','54.47','55.94','14686000','MSFT',
'1998-11-18 00:00:00','54.78','55.53','54.56','54.88','10422800','MSFT',
'1998-11-19 00:00:00','54.53','56.25','54.53','55.88','11305200','MSFT',
'1998-11-20 00:00:00','56.38','56.88','55.63','56.81','12101300','MSFT',
'1998-11-23 00:00:00','56.25','60.09','56.25','59.59','27717600','MSFT',
'1998-11-24 00:00:00','59.34','62.53','59.31','60.84','25278700','MSFT',
'1998-11-25 00:00:00','61.34','62.19','60.38','62.13','10348500','MSFT',
'1998-11-27 00:00:00','62.56','64.06','62.16','64.03','6583900','MSFT',
'1998-11-30 00:00:00','64.69','65.13','60.97','61','17725000','MSFT',
'1998-12-01 00:00:00','60.13','64.88','60.06','64.75','21582700','MSFT',
'1998-12-02 00:00:00','64.59','64.88','62.75','63.38','16439900','MSFT',
'1998-12-03 00:00:00','63.44','64.47','61','61.06','12856700','MSFT',
'1998-12-04 00:00:00','62.47','63.69','62','63.69','11088000','MSFT',
'1998-12-07 00:00:00','63.84','66.88','63.38','66.78','22452300','MSFT',
'1998-12-08 00:00:00','66.44','67.13','64.88','65.59','19396300','MSFT',
'1998-12-09 00:00:00','66.06','66.91','65','66.81','11195400','MSFT',
'1998-12-10 00:00:00','66.56','67.31','65.69','65.78','14253900','MSFT',
'1998-12-11 00:00:00','65.5','67.34','65.38','67','12932200','MSFT',
'1998-12-14 00:00:00','66.38','66.88','63.84','63.97','16019400','MSFT',
'1998-12-15 00:00:00','64.66','66','64.63','65.94','12929900','MSFT',
'1998-12-16 00:00:00','66.25','67.56','64.56','66.88','15006000','MSFT',
'1998-12-17 00:00:00','67.09','67.44','66.13','67.19','11740900','MSFT',
'1998-12-18 00:00:00','67.5','69.13','67.06','68.91','14912000','MSFT',
'1998-12-21 00:00:00','69.31','71.09','68.88','70.22','12028000','MSFT',
'1998-12-22 00:00:00','70.25','70.25','68.69','69.22','10337500','MSFT',
'1998-12-23 00:00:00','70.19','71.91','69.69','71.78','8735000','MSFT',
'1998-12-24 00:00:00','71.81','72','70.75','70.88','3458100','MSFT',
'1998-12-28 00:00:00','71.5','71.81','70.75','71.19','5909100','MSFT',
'1998-12-29 00:00:00','71.28','71.28','69.81','70.25','7412900','MSFT',
'1998-12-30 00:00:00','70.44','71.68','69.44','69.5','8735700','MSFT',
'1998-12-31 00:00:00','69.59','70','69','69.34','5958600','MSFT',
'1999-01-04 00:00:00','69.8','72.63','69.69','70.5','17326300','MSFT',
'1999-01-05 00:00:00','70.94','74','70.72','73.25','16070400','MSFT',
'1999-01-06 00:00:00','74.75','75.75','73.38','75.63','17266200','MSFT',
'1999-01-07 00:00:00','74.88','75.31','74.13','75.25','12787600','MSFT',
'1999-01-08 00:00:00','76.09','76.25','73.5','74.94','12561200','MSFT',
'1999-01-11 00:00:00','75.44','75.47','72.13','73.75','11615800','MSFT',
'1999-01-12 00:00:00','74.06','74.06','70.5','71.09','14476800','MSFT',
'1999-01-13 00:00:00','68','73.88','68','71.91','18836500','MSFT',
'1999-01-14 00:00:00','72.63','72.78','70.75','70.88','14803500','MSFT',
'1999-01-15 00:00:00','71.47','75','70.69','74.88','14836000','MSFT',
'1999-01-19 00:00:00','75.69','79.19','75.44','77.81','25685400','MSFT',
'1999-01-20 00:00:00','83.47','83.88','81.24','81.31','31370300','MSFT',
'1999-01-21 00:00:00','80.88','81.66','78.88','79.16','20019300','MSFT',
'1999-01-22 00:00:00','77.81','80.12','77.63','78.13','20540000','MSFT',
'1999-01-25 00:00:00','80.84','81.66','79.56','80.94','25769100','MSFT',
'1999-01-26 00:00:00','82.75','85.88','82.25','85.78','30050800','MSFT',
'1999-01-27 00:00:00','86.25','87.22','84.25','84.31','24512000','MSFT',
'1999-01-28 00:00:00','85.88','87.03','84.91','87','19709600','MSFT',
'1999-01-29 00:00:00','87.38','87.56','85.44','87.5','19892900','MSFT',
'1999-02-01 00:00:00','87.72','87.97','85.41','86.47','20432300','MSFT',
'1999-02-02 00:00:00','86.25','86.28','83.13','83.81','22991400','MSFT',
'1999-02-03 00:00:00','83.19','84.94','83','83.41','18437300','MSFT',
'1999-02-04 00:00:00','84.06','84.19','79.44','79.53','22287900','MSFT',
'1999-02-05 00:00:00','80.13','80.81','77.44','80','31986300','MSFT',
'1999-02-08 00:00:00','81.28','82.78','80.81','82.63','27466700','MSFT',
'1999-02-09 00:00:00','82.47','83.38','79.88','80.03','19323400','MSFT',
'1999-02-10 00:00:00','79.94','82.19','79.31','80.31','18423500','MSFT',
'1999-02-11 00:00:00','81.38','81.94','80.19','81.38','15091500','MSFT',
'1999-02-12 00:00:00','80.84','81.84','78.56','78.88','15732600','MSFT',
'1999-02-16 00:00:00','79.88','79.94','77.28','78.13','18416700','MSFT',
'1999-02-17 00:00:00','76.47','77.06','74.25','75','25303900','MSFT',
'1999-02-18 00:00:00','75.47','75.69','71.99','72.88','29258800','MSFT',
'1999-02-19 00:00:00','73.72','74.63','72.88','73.88','18271400','MSFT',
'1999-02-22 00:00:00','74.13','74.5','72.38','74.41','23128600','MSFT',
'1999-02-23 00:00:00','76.47','77.81','75.25','77.72','23776700','MSFT',
'1999-02-24 00:00:00','78.22','79.69','76.38','76.44','16924200','MSFT',
'1999-02-25 00:00:00','76.19','76.88','74.81','76.75','17704300','MSFT',
'1999-02-26 00:00:00','76.19','76.25','74.75','75.06','14818300','MSFT',
'1999-03-01 00:00:00','74.78','76.28','74.75','75.88','14583000','MSFT',
'1999-03-02 00:00:00','75.94','77.06','73.81','74.28','14642400','MSFT',
'1999-03-03 00:00:00','74.5','75.34','73.53','74.81','19199600','MSFT',
'1999-03-04 00:00:00','75.56','76.75','74.06','76.13','15424100','MSFT',
'1999-03-05 00:00:00','77.38','77.69','76.56','77.47','11825700','MSFT',
'1999-03-08 00:00:00','77.75','79.62','77.5','79.5','11681500','MSFT',
'1999-03-09 00:00:00','79.94','82.38','79.88','80.91','22532400','MSFT',
'1999-03-10 00:00:00','81.16','81.25','79.59','80.69','13278700','MSFT',
'1999-03-11 00:00:00','80.5','82.28','79.66','80.72','15737100','MSFT',
'1999-03-12 00:00:00','81.31','81.38','78.41','80.09','18348800','MSFT',
'1999-03-15 00:00:00','80.28','83','78.94','82.94','15152400','MSFT',
'1999-03-16 00:00:00','82.75','85','82.13','84.53','17138500','MSFT',
'1999-03-17 00:00:00','84.53','84.72','83.38','83.56','11229900','MSFT',
'1999-03-18 00:00:00','83.22','86.28','83.09','86.22','14057800','MSFT',
'1999-03-19 00:00:00','86.94','87.06','84.94','85.59','22995100','MSFT',
'1999-03-22 00:00:00','86.47','87.47','86','86.41','13929800','MSFT',
'1999-03-23 00:00:00','86.34','87.06','83.13','83.28','17395300','MSFT',
'1999-03-24 00:00:00','83.5','85.91','81.56','85.63','20658600','MSFT',
'1999-03-25 00:00:00','86.53','90.03','86.25','89.97','27361900','MSFT',
'1999-03-26 00:00:00','89.47','90.19','87.88','89.06','23671900','MSFT',
'1999-03-29 00:00:00','90.13','92.63','87.88','92.38','39888500','MSFT',
'1999-03-30 00:00:00','93.38','93.5','92.25','93','33751200','MSFT',
'1999-03-31 00:00:00','94.5','94.63','89.13','89.63','29376300','MSFT',
'1999-04-01 00:00:00','91.25','92.88','90.27','92.69','20553000','MSFT',
'1999-04-05 00:00:00','94.31','95.02','93.5','94.94','19924300','MSFT',
'1999-04-06 00:00:00','95.19','95.63','93.25','94.06','19837400','MSFT',
'1999-04-07 00:00:00','94.88','95','91.25','93.31','23455100','MSFT',
'1999-04-08 00:00:00','93.25','94.63','91','94.56','19318500','MSFT',
'1999-04-09 00:00:00','94.25','95','93','94.25','15908400','MSFT',
'1999-04-12 00:00:00','91.63','93.63','91.38','93','18929400','MSFT',
'1999-04-13 00:00:00','93.13','93.13','89.19','90.13','23373400','MSFT',
'1999-04-14 00:00:00','90.81','91.13','85.88','85.88','26472000','MSFT',
'1999-04-15 00:00:00','87.31','89.88','83.88','88.88','36297300','MSFT',
'1999-04-16 00:00:00','89.06','89.13','85.88','86.63','22387000','MSFT',
'1999-04-19 00:00:00','86.88','88.13','80.38','81','37694500','MSFT',
'1999-04-20 00:00:00','82.25','84','80','83.13','54229700','MSFT',
'1999-04-21 00:00:00','82.13','82.5','80','82','46366400','MSFT',
'1999-04-22 00:00:00','85','85.25','83.38','84.94','27548200','MSFT',
'1999-04-23 00:00:00','85','87','83','86','28296000','MSFT',
'1999-04-26 00:00:00','87.19','88.94','86.75','88','24174900','MSFT',
'1999-04-27 00:00:00','88.75','88.75','83.94','84','29332900','MSFT',
'1999-04-28 00:00:00','85.31','86.5','81.72','82.13','27981700','MSFT',
'1999-04-29 00:00:00','82.38','83.69','80.41','82.06','30440300','MSFT',
'1999-04-30 00:00:00','82.75','83.75','79.88','81.31','29279300','MSFT',
'1999-05-03 00:00:00','81.44','81.5','78.56','79.88','33590000','MSFT',
'1999-05-04 00:00:00','80.5','81.81','77.75','78.06','33251100','MSFT',
'1999-05-05 00:00:00','79.13','79.88','76.44','79.13','33514100','MSFT',
'1999-05-06 00:00:00','80.69','81.13','77.5','77.94','37010500','MSFT',
'1999-05-07 00:00:00','79.63','80.38','78','79.06','24005800','MSFT',
'1999-05-10 00:00:00','79.88','80.5','78.25','79.69','23109000','MSFT',
'1999-05-11 00:00:00','80.75','81.02','79.44','79.88','21393100','MSFT',
'1999-05-12 00:00:00','80.75','81','79.25','80.5','30071300','MSFT',
'1999-05-13 00:00:00','81.13','81.75','79.13','79.13','25868600','MSFT',
'1999-05-14 00:00:00','78.88','79.94','76.63','76.88','42200500','MSFT',
'1999-05-17 00:00:00','77.38','79.56','77','79.13','33425100','MSFT',
'1999-05-18 00:00:00','79.81','80.25','77.94','78.69','31929200','MSFT',
'1999-05-19 00:00:00','79.88','79.88','77.25','79.31','23255400','MSFT',
'1999-05-20 00:00:00','79.56','80','78.38','78.44','21193100','MSFT',
'1999-05-21 00:00:00','78.5','79','77','77.56','28284400','MSFT',
'1999-05-24 00:00:00','77.88','77.88','76.06','77.25','19495000','MSFT',
'1999-05-25 00:00:00','76.75','79.25','76.13','76.25','25395800','MSFT',
'1999-05-26 00:00:00','77.19','78.5','75.5','78.5','26011400','MSFT',
'1999-05-27 00:00:00','78.25','79.44','77.5','78.38','28351100','MSFT',
'1999-05-28 00:00:00','78.75','80.88','78.13','80.69','20774000','MSFT',
'1999-06-01 00:00:00','80.63','80.75','78.44','78.5','18023200','MSFT',
'1999-06-02 00:00:00','78.06','78.63','76.25','78.44','21406300','MSFT',
'1999-06-03 00:00:00','78.38','78.94','76.13','76.38','16467200','MSFT',
'1999-06-04 00:00:00','76.94','79.69','76.75','79.56','17834100','MSFT',
'1999-06-07 00:00:00','79.94','81.06','79.19','80.25','16196100','MSFT',
'1999-06-08 00:00:00','79.88','82.13','79','79.38','20758200','MSFT',
'1999-06-09 00:00:00','80.13','82.63','80','82.31','26655400','MSFT',
'1999-06-10 00:00:00','81.88','82.31','79.06','79.88','17638700','MSFT',
'1999-06-11 00:00:00','80','80.5','77.56','78.13','17271500','MSFT',
'1999-06-14 00:00:00','78.75','79.69','77.44','77.56','14184900','MSFT',
'1999-06-15 00:00:00','78.06','78.88','76.69','77.69','18490500','MSFT',
'1999-06-16 00:00:00','79.06','81.63','78.94','81','24162600','MSFT',
'1999-06-17 00:00:00','80.69','83','80.5','82.88','22237600','MSFT',
'1999-06-18 00:00:00','82.31','85','82.13','85','34558100','MSFT',
'1999-06-21 00:00:00','84.88','89','84.88','88.94','28097200','MSFT',
'1999-06-22 00:00:00','88.44','88.44','86.25','86.5','19375500','MSFT',
'1999-06-23 00:00:00','85.94','87.38','85.06','86','16971000','MSFT',
'1999-06-24 00:00:00','85.75','86.25','84','84.63','16779500','MSFT',
'1999-06-25 00:00:00','85.38','86.44','84.38','84.94','12466500','MSFT',
'1999-06-28 00:00:00','85.5','86.81','84.94','86.75','15850500','MSFT',
'1999-06-29 00:00:00','86.69','88.06','86','88','19486600','MSFT',
'1999-06-30 00:00:00','87.75','90.25','86.75','90.19','28805100','MSFT',
'1999-07-01 00:00:00','89.88','91.5','88.38','91.19','23868900','MSFT',
'1999-07-02 00:00:00','90.88','92.13','90.31','92','16047400','MSFT',
'1999-07-06 00:00:00','92.25','92.94','89.25','89.56','22709700','MSFT',
'1999-07-07 00:00:00','90.06','92.31','89.88','92.31','16917300','MSFT',
'1999-07-08 00:00:00','91.81','93','90.69','92.56','18895200','MSFT',
'1999-07-09 00:00:00','92.38','93.31','92.25','93.25','16942100','MSFT',
'1999-07-12 00:00:00','93.19','94.75','92.38','94.19','21923900','MSFT',
'1999-07-13 00:00:00','93.13','94.06','92.81','93.63','15422500','MSFT',
'1999-07-14 00:00:00','93.75','95','92.5','94.94','18992600','MSFT',
'1999-07-15 00:00:00','95','95.25','93.75','94.38','20463100','MSFT',
'1999-07-16 00:00:00','95.5','99.88','95','99.44','57684900','MSFT',
'1999-07-19 00:00:00','100','100.75','97.81','98.38','40590800','MSFT',
'1999-07-20 00:00:00','96.44','96.75','92.31','93.31','46143700','MSFT',
'1999-07-21 00:00:00','93.63','95.31','93','94.69','27025400','MSFT',
'1999-07-22 00:00:00','94.38','94.5','90','91.06','30452100','MSFT',
'1999-07-23 00:00:00','91.56','91.75','89.69','90.25','34416600','MSFT',
'1999-07-26 00:00:00','88.88','89.81','87.63','87.63','25442500','MSFT',
'1999-07-27 00:00:00','88.81','89.75','88','88.81','32756500','MSFT',
'1999-07-28 00:00:00','89.19','90.5','88.38','90','31107600','MSFT',
'1999-07-29 00:00:00','88.69','88.81','86.31','86.94','28984100','MSFT',
'1999-07-30 00:00:00','87.63','88.63','85.5','85.81','25563700','MSFT',
'1999-08-02 00:00:00','85.69','86.94','84.38','84.81','24025300','MSFT',
'1999-08-03 00:00:00','85.88','86.06','84.38','84.75','27525600','MSFT',
'1999-08-04 00:00:00','85.13','87.19','84.75','84.94','37786700','MSFT',
'1999-08-05 00:00:00','85.38','86.38','84.75','85.75','38317000','MSFT',
'1999-08-06 00:00:00','86.06','86.44','84.94','85.13','33602900','MSFT',
'1999-08-09 00:00:00','85.63','85.81','83.69','83.81','19666800','MSFT',
'1999-08-10 00:00:00','83.56','84.06','81.63','82.94','31371500','MSFT',
'1999-08-11 00:00:00','84','84.69','82.31','84.19','33052600','MSFT',
'1999-08-12 00:00:00','83.94','84.19','81.63','81.75','30531000','MSFT',
'1999-08-13 00:00:00','82.94','85.63','82.75','84.69','32549900','MSFT',
'1999-08-16 00:00:00','85.06','85.89','82.31','84.31','28660900','MSFT',
'1999-08-17 00:00:00','85.44','85.5','82.94','84.56','25874500','MSFT',
'1999-08-18 00:00:00','84.44','86.19','84.06','85','29180600','MSFT',
'1999-08-19 00:00:00','84.56','85.13','83.13','83.81','35739100','MSFT',
'1999-08-20 00:00:00','84','84.78','83.06','83.38','23036400','MSFT',
'1999-08-23 00:00:00','84.31','86.63','83.88','86.44','30223500','MSFT',
'1999-08-24 00:00:00','87.06','93.5','87.06','92.19','60225000','MSFT',
'1999-08-25 00:00:00','93.63','96','93.19','95.31','40938800','MSFT',
'1999-08-26 00:00:00','95.38','96.38','93.69','94.63','30623000','MSFT',
'1999-08-27 00:00:00','95.06','95.13','92.38','93.25','20974200','MSFT',
'1999-08-30 00:00:00','92.88','93.44','91.56','92.25','16650400','MSFT',
'1999-08-31 00:00:00','91.81','93.13','90.13','92.56','23441400','MSFT',
'1999-09-01 00:00:00','92.31','93.44','91.63','92.38','18303600','MSFT',
'1999-09-02 00:00:00','91.5','92.56','90.69','91.81','16670400','MSFT',
'1999-09-03 00:00:00','93.75','96.44','93.5','95.88','26049000','MSFT',
'1999-09-07 00:00:00','94.88','96.69','93.75','94.25','23514000','MSFT',
'1999-09-08 00:00:00','93.69','94.69','92.06','92.25','21284100','MSFT',
'1999-09-09 00:00:00','92.44','94.14','91.8','94.06','19237600','MSFT',
'1999-09-10 00:00:00','95.06','95.31','94','95','17227500','MSFT',
'1999-09-13 00:00:00','94.5','94.81','93.38','93.88','13935400','MSFT',
'1999-09-14 00:00:00','93.69','95.56','93.63','95.06','20103900','MSFT',
'1999-09-15 00:00:00','95.5','95.75','92.38','92.63','24206900','MSFT',
'1999-09-16 00:00:00','92.88','94.06','90.63','94','22898000','MSFT',
'1999-09-17 00:00:00','94.38','96.5','93.81','96.44','39886700','MSFT',
'1999-09-20 00:00:00','96','97.88','95','97.56','24300900','MSFT',
'1999-09-21 00:00:00','96.56','96.56','94.13','94.63','23541400','MSFT',
'1999-09-22 00:00:00','94.75','96.63','93.69','96.06','24265800','MSFT',
'1999-09-23 00:00:00','96.88','96.88','90.02','91.19','35536800','MSFT',
'1999-09-24 00:00:00','90.19','91.38','88.88','90.94','35138500','MSFT',
'1999-09-27 00:00:00','92','92.94','90.88','91.44','17066100','MSFT',
'1999-09-28 00:00:00','91.25','92.69','89.06','92.13','23000300','MSFT',
'1999-09-29 00:00:00','91.56','92.13','89.13','89.5','18742200','MSFT',
'1999-09-30 00:00:00','90','91.69','88.81','90.56','23727700','MSFT',
'1999-10-01 00:00:00','90.19','90.63','88.31','89.98','22119500','MSFT',
'1999-10-04 00:00:00','90.5','92.63','90.25','92.56','14999000','MSFT',
'1999-10-05 00:00:00','92.75','93.88','89.5','91.81','21698500','MSFT',
'1999-10-06 00:00:00','92.31','94','92.06','93.69','17750100','MSFT',
'1999-10-07 00:00:00','93.69','95.06','92.69','93.75','23018200','MSFT',
'1999-10-08 00:00:00','93.5','95.19','92.13','94.94','17848500','MSFT',
'1999-10-11 00:00:00','94.63','95','94.13','94.31','9971900','MSFT',
'1999-10-12 00:00:00','94','94.31','92.38','92.56','13834300','MSFT',
'1999-10-13 00:00:00','92','93.13','90.31','91.06','19049200','MSFT',
'1999-10-14 00:00:00','90.88','92.23','89.69','90.69','21368900','MSFT',
'1999-10-15 00:00:00','89.5','89.81','87.31','88.06','36894000','MSFT',
'1999-10-18 00:00:00','87.19','88','85.06','87.88','37656400','MSFT',
'1999-10-19 00:00:00','88.25','89.25','85.25','86.31','34972800','MSFT',
'1999-10-20 00:00:00','91.56','92.38','90.25','92.25','44045300','MSFT',
'1999-10-21 00:00:00','90.56','93.13','90.5','93.06','30400600','MSFT',
'1999-10-22 00:00:00','93.56','93.88','91.75','92.69','21825300','MSFT',
'1999-10-25 00:00:00','92','93.56','91.13','92.44','15246100','MSFT',
'1999-10-26 00:00:00','94.38','95.25','92.27','92.38','26233800','MSFT',
'1999-10-27 00:00:00','91.5','91.63','89.69','90.88','27208300','MSFT',
'1999-10-28 00:00:00','90','90.88','89.31','89.88','35285200','MSFT',
'1999-10-29 00:00:00','91.44','94','91.25','92.56','39726300','MSFT',
'1999-11-01 00:00:00','93.25','94.19','92.13','92.38','26630600','MSFT',
'1999-11-02 00:00:00','92.75','94.5','91.94','92.56','23174500','MSFT',
'1999-11-03 00:00:00','92.94','93.5','91.5','92','22258500','MSFT',
'1999-11-04 00:00:00','92.31','92.75','90.31','91.75','27119700','MSFT',
'1999-11-05 00:00:00','91.81','92.88','90.5','91.56','35083700','MSFT',
'1999-11-08 00:00:00','84.81','90.75','84.38','89.94','121909600','MSFT',
'1999-11-09 00:00:00','89.75','89.88','86.44','88.88','54884900','MSFT',
'1999-11-10 00:00:00','88.13','89.13','86.44','87.13','34692700','MSFT',
'1999-11-11 00:00:00','88.25','90.44','88.25','89.63','34637300','MSFT',
'1999-11-12 00:00:00','89.75','90','87.06','89.19','24707100','MSFT',
'1999-11-15 00:00:00','88.25','88.5','86.94','87','23540200','MSFT',
'1999-11-16 00:00:00','86.94','87.75','85.88','87.31','29582600','MSFT',
'1999-11-17 00:00:00','86.44','87.06','85','85','33409500','MSFT',
'1999-11-18 00:00:00','84.94','85.81','84.5','84.94','32246600','MSFT',
'1999-11-19 00:00:00','84.44','86.56','84.38','86','29113000','MSFT',
'1999-11-22 00:00:00','89.63','90.38','88.44','89.81','45298300','MSFT',
'1999-11-23 00:00:00','89.25','91.38','88.38','89.63','35393700','MSFT',
'1999-11-24 00:00:00','89.56','92.25','89.5','91.69','26885500','MSFT',
'1999-11-26 00:00:00','91.63','93.38','91','91.13','14257100','MSFT',
'1999-11-29 00:00:00','90.13','92.06','89.5','90.19','25730100','MSFT',
'1999-11-30 00:00:00','89.75','92.88','89.56','91.05','32072800','MSFT',
'1999-12-01 00:00:00','91.06','93.94','90.88','93.19','24432100','MSFT',
'1999-12-02 00:00:00','93.06','95.25','92.88','94.81','27736900','MSFT',
'1999-12-03 00:00:00','95.81','97.13','95.73','96.13','32050300','MSFT',
'1999-12-06 00:00:00','95.25','97.19','94.75','95.44','24549100','MSFT',
'1999-12-07 00:00:00','94.75','94.88','92.88','93','28429600','MSFT',
'1999-12-08 00:00:00','93.13','94.31','91.69','91.75','20477900','MSFT',
'1999-12-09 00:00:00','92','93.31','91.44','92.75','23129100','MSFT',
'1999-12-10 00:00:00','93.38','94.13','92.25','93.88','18418000','MSFT',
'1999-12-13 00:00:00','93.61','96.94','92.75','96.63','26345800','MSFT',
'1999-12-14 00:00:00','96.19','101.13','95.31','98.69','72058100','MSFT',
'1999-12-15 00:00:00','98.56','108.75','98.5','108.44','77785800','MSFT',
'1999-12-16 00:00:00','109.25','115','108.94','113.69','64330100','MSFT',
'1999-12-17 00:00:00','116.63','117.13','113.63','115.25','52949400','MSFT',
'1999-12-20 00:00:00','114.81','115','111.19','112.75','19716900','MSFT',
'1999-12-21 00:00:00','112.38','116.63','110.63','115.88','28723000','MSFT',
'1999-12-22 00:00:00','116.3','118','115.13','117.56','19282600','MSFT',
'1999-12-23 00:00:00','117.25','119.25','116.75','117.44','15514200','MSFT',
'1999-12-27 00:00:00','118.44','119.25','116.13','119.13','16101100','MSFT',
'1999-12-28 00:00:00','118.75','118.81','117.06','117.5','12295500','MSFT',
'1999-12-29 00:00:00','116.94','118.38','116.81','117.94','8724600','MSFT',
'1999-12-30 00:00:00','117.88','119.94','117.13','117.63','11180000','MSFT',
'1999-12-31 00:00:00','117.5','117.75','116.25','116.75','6258800','MSFT',
'2000-01-03 00:00:00','117.38','118.63','112','116.56','26614200','MSFT',
'2000-01-04 00:00:00','113.56','117.13','112.25','112.63','27059500','MSFT',
'2000-01-05 00:00:00','111.13','116.38','109.38','113.81','32029800','MSFT',
'2000-01-06 00:00:00','112.19','113.88','108.38','110','27488300','MSFT',
'2000-01-07 00:00:00','108.63','112.25','107.31','111.44','31006800','MSFT',
'2000-01-10 00:00:00','113.44','113.69','111.38','112.25','22481800','MSFT',
'2000-01-11 00:00:00','111.5','114.25','108.69','109.38','23371800','MSFT',
'2000-01-12 00:00:00','108.5','108.88','104.44','105.81','33266200','MSFT',
'2000-01-13 00:00:00','104.38','108.63','101.5','107.81','41572000','MSFT',
'2000-01-14 00:00:00','107.19','113.94','105.75','112.25','36708200','MSFT',
'2000-01-18 00:00:00','111.81','116.5','111.75','115.31','40741800','MSFT',
'2000-01-19 00:00:00','110.5','111.5','106','107','48784100','MSFT',
'2000-01-20 00:00:00','107.06','109.69','105.88','106','28174900','MSFT',
'2000-01-21 00:00:00','107','107.25','103.25','103.75','34208100','MSFT',
'2000-01-24 00:00:00','103.8','105.69','100.81','101.25','31798800','MSFT',
'2000-01-25 00:00:00','101','103.88','99.56','102.81','29911600','MSFT',
'2000-01-26 00:00:00','102.44','103.5','99.13','99.38','24682500','MSFT',
'2000-01-27 00:00:00','99.89','101.19','97.25','98.75','31827400','MSFT',
'2000-01-28 00:00:00','98.13','100.25','97.25','98.25','29112700','MSFT',
'2000-01-31 00:00:00','97.63','98.19','94.88','97.88','36597100','MSFT',
'2000-02-01 00:00:00','98.5','103.25','97.69','102.94','35098300','MSFT',
'2000-02-02 00:00:00','102.44','103.94','100.5','100.81','24957800','MSFT',
'2000-02-03 00:00:00','102.06','104.19','100.13','103.63','24593000','MSFT',
'2000-02-04 00:00:00','104.38','108','104.14','106.56','27682700','MSFT',
'2000-02-07 00:00:00','106.81','106.88','104.25','106.63','20002900','MSFT',
'2000-02-08 00:00:00','106.44','110','106.44','109.94','28114500','MSFT',
'2000-02-09 00:00:00','109.44','109.44','103.88','104','27545000','MSFT',
'2000-02-10 00:00:00','103.89','106.56','102.5','106','27263900','MSFT',
'2000-02-11 00:00:00','104.88','104.88','99.13','99.94','57779500','MSFT',
'2000-02-14 00:00:00','101.23','101.75','99.06','99.63','40514300','MSFT',
'2000-02-15 00:00:00','99.75','100','98.13','98.56','35513800','MSFT',
'2000-02-16 00:00:00','99.25','100.19','97.13','97.63','32601300','MSFT',
'2000-02-17 00:00:00','98.5','99.69','97.14','99.63','40171700','MSFT',
'2000-02-18 00:00:00','100','100.06','94.88','95.06','39531500','MSFT',
'2000-02-22 00:00:00','95.13','97.13','92.81','93.81','33148100','MSFT',
'2000-02-23 00:00:00','93.5','95.75','92.06','94.25','37923600','MSFT',
'2000-02-24 00:00:00','94.25','95.88','92','94.75','34866600','MSFT',
'2000-02-25 00:00:00','94.69','94.7','90.5','91.31','32650700','MSFT',
'2000-02-28 00:00:00','90.25','92.13','88.13','91.56','38065900','MSFT',
'2000-02-29 00:00:00','91.75','91.75','88.88','89.38','29218700','MSFT',
'2000-03-01 00:00:00','89.63','94.09','88.94','90.81','53444900','MSFT',
'2000-03-02 00:00:00','91.81','95.38','91.13','93.38','53466300','MSFT',
'2000-03-03 00:00:00','94.75','98.88','93.88','96.13','50717600','MSFT',
'2000-03-06 00:00:00','96','97.38','90.13','90.63','46804700','MSFT',
'2000-03-07 00:00:00','96.13','97.5','91.94','92.88','67530500','MSFT',
'2000-03-08 00:00:00','93.81','96.19','91','95.56','47145000','MSFT',
'2000-03-09 00:00:00','95.31','100','95','100','44099400','MSFT',
'2000-03-10 00:00:00','99.56','102.5','99.5','101','42794500','MSFT',
'2000-03-13 00:00:00','97.63','100.25','97.5','98','30915900','MSFT',
'2000-03-14 00:00:00','98.63','99.25','95.13','95.13','36744600','MSFT',
'2000-03-15 00:00:00','94.56','96.63','93.69','95.38','26604000','MSFT',
'2000-03-16 00:00:00','95.94','96.69','93.25','95.38','38650400','MSFT',
'2000-03-17 00:00:00','95.25','99.5','94.5','99.38','40580800','MSFT',
'2000-03-20 00:00:00','98.75','99.75','96.5','97.38','23886500','MSFT',
'2000-03-21 00:00:00','96.75','103.13','96.5','102.75','40824400','MSFT',
'2000-03-22 00:00:00','102.81','105.63','101.13','103.25','46987900','MSFT',
'2000-03-23 00:00:00','106.81','112.88','106.63','111.88','74112000','MSFT',
'2000-03-24 00:00:00','112.63','115','109.56','111.69','56098400','MSFT',
'2000-03-27 00:00:00','107.77','108.25','103.94','104.06','55717000','MSFT',
'2000-03-28 00:00:00','103.63','107.44','102.38','104.31','40557200','MSFT',
'2000-03-29 00:00:00','105.19','108.94','105.13','107.19','32181900','MSFT',
'2000-03-30 00:00:00','106.19','108.63','102.5','103.38','32089200','MSFT',
'2000-03-31 00:00:00','106','108.25','104.13','106.25','32140700','MSFT',
'2000-04-03 00:00:00','94.44','96.5','90','90.88','130059100','MSFT',
'2000-04-04 00:00:00','91.56','92','84.94','88.56','90622200','MSFT',
'2000-04-05 00:00:00','88.25','88.5','85.88','86.38','41443800','MSFT',
'2000-04-06 00:00:00','87.88','88','85.27','86','33210700','MSFT',
'2000-04-07 00:00:00','87','89.38','85','89.06','41306800','MSFT',
'2000-04-10 00:00:00','88.63','88.63','86','86.06','30342700','MSFT',
'2000-04-11 00:00:00','85.13','86.06','83.5','83.88','35980900','MSFT',
'2000-04-12 00:00:00','82.13','82.25','78.75','79.38','76501900','MSFT',
'2000-04-13 00:00:00','80.88','82.25','79','79.25','47158100','MSFT',
'2000-04-14 00:00:00','79.13','79.5','73.25','74.13','75608900','MSFT',
'2000-04-17 00:00:00','74.25','76','73','75.88','59886100','MSFT',
'2000-04-18 00:00:00','76.5','81.94','75.88','80.56','45897300','MSFT',
'2000-04-19 00:00:00','81.44','81.5','78.13','78.69','26857700','MSFT',
'2000-04-20 00:00:00','78.63','79.88','77.5','78.94','26193700','MSFT',
'2000-04-24 00:00:00','67.25','68','65','66.63','156822900','MSFT',
'2000-04-25 00:00:00','68.75','69.5','67.63','69.38','79758700','MSFT',
'2000-04-26 00:00:00','70','71.13','67.38','68','53545600','MSFT',
'2000-04-27 00:00:00','67.44','69.94','67.38','69.81','38834900','MSFT',
'2000-04-28 00:00:00','70.75','71','68.25','69.75','39041300','MSFT',
'2000-05-01 00:00:00','72.88','74','71.69','73.44','53905500','MSFT',
'2000-05-02 00:00:00','72.81','73.5','69.5','69.88','48858100','MSFT',
'2000-05-03 00:00:00','70.38','70.81','68.81','70.56','27677400','MSFT',
'2000-05-04 00:00:00','70.31','71.25','69.31','70.44','21658600','MSFT',
'2000-05-05 00:00:00','70.25','71.81','69.88','71.13','18201100','MSFT',
'2000-05-08 00:00:00','70.94','71.38','69.69','69.81','18093800','MSFT',
'2000-05-09 00:00:00','70.19','70.44','67.5','67.81','30389200','MSFT',
'2000-05-10 00:00:00','67.75','67.88','65.75','66.19','33870000','MSFT',
'2000-05-11 00:00:00','66.63','68.13','65.75','67.88','29195400','MSFT',
'2000-05-12 00:00:00','68.44','69.75','68.25','68.81','18943000','MSFT',
'2000-05-15 00:00:00','69','69.44','68','69.38','16949800','MSFT',
'2000-05-16 00:00:00','69.56','70.63','69.06','69.5','24205300','MSFT',
'2000-05-17 00:00:00','68.88','69.13','67.25','67.69','26621000','MSFT',
'2000-05-18 00:00:00','68.06','68.06','65.88','66.19','26820200','MSFT',
'2000-05-19 00:00:00','65.38','65.94','64.5','65.06','33289000','MSFT',
'2000-05-22 00:00:00','65.13','65.25','62.44','64.19','34977500','MSFT',
'2000-05-23 00:00:00','63.88','65.56','63.06','63.19','28981600','MSFT',
'2000-05-24 00:00:00','63.13','66.56','63','65.56','42741200','MSFT',
'2000-05-25 00:00:00','64.56','64.75','61.13','61.5','47174400','MSFT',
'2000-05-26 00:00:00','62.06','62.63','60.38','61.44','27911000','MSFT',
'2000-05-30 00:00:00','62.44','64.13','62','63.38','34268200','MSFT',
'2000-05-31 00:00:00','63.64','63.7','62.06','62.56','27484100','MSFT',
'2000-06-01 00:00:00','64.38','66','63.81','64.56','47253600','MSFT',
'2000-06-02 00:00:00','66','66.75','65','66.31','40231600','MSFT',
'2000-06-05 00:00:00','66.02','68.38','66','66.88','32200000','MSFT',
'2000-06-06 00:00:00','68.19','69.88','67.81','69.63','49509500','MSFT',
'2000-06-07 00:00:00','69.25','70.75','67.13','70.5','38155300','MSFT',
'2000-06-08 00:00:00','71.56','72.13','68.25','68.81','47382800','MSFT',
'2000-06-09 00:00:00','69.63','69.69','68.31','68.81','17855100','MSFT',
'2000-06-12 00:00:00','69','69','66.38','66.88','24630300','MSFT',
'2000-06-13 00:00:00','66.75','68','66.13','67.88','22144600','MSFT',
'2000-06-14 00:00:00','69.81','71','69.5','70.5','39996200','MSFT',
'2000-06-15 00:00:00','70.81','72.69','70.63','72.38','32796300','MSFT',
'2000-06-16 00:00:00','72.63','73.13','71.5','72.56','34355300','MSFT',
'2000-06-19 00:00:00','72.56','73.81','72','73.69','23302400','MSFT',
'2000-06-20 00:00:00','73.88','75.25','73.75','74.94','31137500','MSFT',
'2000-06-21 00:00:00','77','82.19','76.94','80.69','80199800','MSFT',
'2000-06-22 00:00:00','81.38','82','79.31','79.88','43657600','MSFT',
'2000-06-23 00:00:00','79.94','80.06','77','77.69','24905800','MSFT',
'2000-06-26 00:00:00','77.5','80.13','77.5','79.5','24143500','MSFT',
'2000-06-27 00:00:00','79.25','80.13','78.38','78.81','15535600','MSFT',
'2000-06-28 00:00:00','79','80.06','78.63','78.94','18729600','MSFT',
'2000-06-29 00:00:00','78.25','78.94','77.06','77.19','19224500','MSFT',
'2000-06-30 00:00:00','77.06','80','76.69','80','26178200','MSFT',
'2000-07-03 00:00:00','79.69','80.06','79.38','80','7867400','MSFT',
'2000-07-05 00:00:00','79.88','79.88','78.25','78.5','17412200','MSFT',
'2000-07-06 00:00:00','78.88','81.69','78.5','80.94','23936600','MSFT',
'2000-07-07 00:00:00','81.27','82.88','80.56','82','27076600','MSFT',
'2000-07-10 00:00:00','80.69','81.31','79.38','79.44','26344900','MSFT',
'2000-07-11 00:00:00','78.81','80.5','78.5','79.13','18582400','MSFT',
'2000-07-12 00:00:00','78.25','81','77.19','80.31','29185100','MSFT',
'2000-07-13 00:00:00','78.81','80','77.38','79.94','40421600','MSFT',
'2000-07-14 00:00:00','79.5','79.75','78.44','78.94','25590300','MSFT',
'2000-07-17 00:00:00','78.25','79.56','77.5','78.19','26996400','MSFT',
'2000-07-18 00:00:00','77.63','79.5','77.44','78.5','35308600','MSFT',
'2000-07-19 00:00:00','76.06','77.5','72.81','73.13','69962300','MSFT',
'2000-07-20 00:00:00','73.44','75.25','73.13','74.81','27345300','MSFT',
'2000-07-21 00:00:00','74.75','75','71.88','72.31','28050300','MSFT',
'2000-07-24 00:00:00','72.06','72.13','70','70.56','28082800','MSFT',
'2000-07-25 00:00:00','70.81','71','68.38','69','32094300','MSFT',
'2000-07-26 00:00:00','69.06','69.5','67.25','67.81','42702300','MSFT',
'2000-07-27 00:00:00','67.88','70.13','67.5','69.38','37168800','MSFT',
'2000-07-28 00:00:00','70.94','71.81','69.63','69.69','37822800','MSFT',
'2000-07-31 00:00:00','70.19','71.13','69.25','69.81','35141900','MSFT',
'2000-08-01 00:00:00','69.94','70.06','68.19','68.69','23581800','MSFT',
'2000-08-02 00:00:00','68.56','70.44','68.5','69.38','24134600','MSFT',
'2000-08-03 00:00:00','68.19','70.38','68.13','70.25','27271700','MSFT',
'2000-08-04 00:00:00','69.44','69.88','68.19','69.13','19053700','MSFT',
'2000-08-07 00:00:00','70.19','71.13','69.75','70','26370900','MSFT',
'2000-08-08 00:00:00','70.06','74.69','70','74.13','69019400','MSFT',
'2000-08-09 00:00:00','73.75','74.88','73.13','74.25','31972800','MSFT',
'2000-08-10 00:00:00','73.81','74.06','71.75','72.63','24493000','MSFT',
'2000-08-11 00:00:00','72.44','72.69','71.63','72.44','17814800','MSFT',
'2000-08-14 00:00:00','72.31','73.38','71.38','72.19','26713500','MSFT',
'2000-08-15 00:00:00','72','73','71.5','71.63','20357100','MSFT',
'2000-08-16 00:00:00','71.88','72.25','70.56','71','22488100','MSFT',
'2000-08-17 00:00:00','71.13','72','70.56','71.56','18056400','MSFT',
'2000-08-18 00:00:00','71.13','71.44','70','71','27219400','MSFT',
'2000-08-21 00:00:00','70.69','70.81','70.06','70.63','17059800','MSFT',
'2000-08-22 00:00:00','70.81','72.44','70.22','71.25','27214100','MSFT',
'2000-08-23 00:00:00','70.81','71.13','70.38','70.75','18363400','MSFT',
'2000-08-24 00:00:00','70.63','71.19','69.94','71.13','21202700','MSFT',
'2000-08-25 00:00:00','70.69','71.69','70.56','70.63','26364700','MSFT',
'2000-08-28 00:00:00','70.19','72.13','70.13','71.31','28210800','MSFT',
'2000-08-29 00:00:00','71.19','72.75','70.88','70.94','29700100','MSFT',
'2000-08-30 00:00:00','70.69','70.94','69.69','70','26749400','MSFT',
'2000-08-31 00:00:00','70.88','72','69.69','69.81','36287700','MSFT',
'2000-09-01 00:00:00','70','70.63','69.69','70.19','18814900','MSFT',
'2000-09-05 00:00:00','70','70.69','69.81','70.13','25377600','MSFT',
'2000-09-06 00:00:00','70.06','70.69','69.31','69.44','31480400','MSFT',
'2000-09-07 00:00:00','70','72.06','69.44','70.06','55855600','MSFT',
'2000-09-08 00:00:00','70.38','70.88','69.19','69.31','28354800','MSFT',
'2000-09-11 00:00:00','69.13','69.69','68.06','68.81','24247600','MSFT',
'2000-09-12 00:00:00','68.75','69.31','67.63','68.13','23390600','MSFT',
'2000-09-13 00:00:00','67.56','68.75','67.19','68.25','20372400','MSFT',
'2000-09-14 00:00:00','68.69','68.75','65.69','65.81','39251500','MSFT',
'2000-09-15 00:00:00','65.44','65.63','63.31','64.19','49957600','MSFT',
'2000-09-18 00:00:00','64.25','64.63','62.19','63','34518900','MSFT',
'2000-09-19 00:00:00','63.63','65.75','63.38','65','39655600','MSFT',
'2000-09-20 00:00:00','64.88','65','63.19','64.25','33895700','MSFT',
'2000-09-21 00:00:00','64','65.13','63.56','64.19','24476100','MSFT',
'2000-09-22 00:00:00','61.13','63.5','61','63.25','42238300','MSFT',
'2000-09-25 00:00:00','63.25','63.5','60.44','61.25','26742100','MSFT',
'2000-09-26 00:00:00','60.94','65.88','60.44','62.69','77852400','MSFT',
'2000-09-27 00:00:00','63.44','63.56','59.81','60.63','53077800','MSFT',
'2000-09-28 00:00:00','60.81','61.88','60.63','61.31','26180200','MSFT',
'2000-09-29 00:00:00','61','61.31','58.63','60.31','37026800','MSFT',
'2000-10-02 00:00:00','60.5','60.81','58.25','59.13','29281200','MSFT',
'2000-10-03 00:00:00','59.56','59.81','56.5','56.56','42687000','MSFT',
'2000-10-04 00:00:00','56.38','56.56','54.5','55.44','68226700','MSFT',
'2000-10-05 00:00:00','55.5','57.25','55.25','55.38','40549700','MSFT',
'2000-10-06 00:00:00','55.81','56.75','54.75','55.56','30897000','MSFT',
'2000-10-09 00:00:00','55.63','55.75','53','54.19','29161800','MSFT',
'2000-10-10 00:00:00','53.94','55.56','53.81','54.56','31033100','MSFT',
'2000-10-11 00:00:00','54','56.94','54','55.75','50602900','MSFT',
'2000-10-12 00:00:00','56.31','56.88','53.81','54.38','45109800','MSFT',
'2000-10-13 00:00:00','53.88','54.88','52.13','53.75','52260600','MSFT',
'2000-10-16 00:00:00','53.5','53.81','49.56','50.38','59879500','MSFT',
'2000-10-17 00:00:00','51.88','52.44','50.25','50.44','40638300','MSFT',
'2000-10-18 00:00:00','49.63','53.25','48.44','51.75','55268200','MSFT',
'2000-10-19 00:00:00','58.44','62.19','58','61.88','128496600','MSFT',
'2000-10-20 00:00:00','61.31','66.13','61.13','65.19','80189300','MSFT',
'2000-10-23 00:00:00','64.63','66.25','60.69','62.13','92585200','MSFT',
'2000-10-24 00:00:00','62.63','62.94','60.19','61.5','47213700','MSFT',
'2000-10-25 00:00:00','61.94','63.44','60.44','61.25','83801900','MSFT',
'2000-10-26 00:00:00','61','65.06','60.81','64.44','57413300','MSFT',
'2000-10-27 00:00:00','64.69','69.19','64.63','67.69','62146200','MSFT',
'2000-10-30 00:00:00','67.5','70.13','67.38','69.06','55028800','MSFT',
'2000-10-31 00:00:00','69','69.5','68','68.88','52237000','MSFT',
'2000-11-01 00:00:00','68.5','70.06','68.44','69.63','40654700','MSFT',
'2000-11-02 00:00:00','70.38','70.84','69.63','70.31','38992600','MSFT',
'2000-11-03 00:00:00','69.25','69.63','68.06','68.25','34355500','MSFT',
'2000-11-06 00:00:00','68.69','70.13','68.25','69.5','37425700','MSFT',
'2000-11-07 00:00:00','69.75','71.88','69.5','70.5','52165600','MSFT',
'2000-11-08 00:00:00','71.13','72.38','68','69.44','103074700','MSFT',
'2000-11-09 00:00:00','68.5','71.31','68.44','70.88','45529300','MSFT',
'2000-11-10 00:00:00','69.94','70.31','66.81','67.38','46872200','MSFT',
'2000-11-13 00:00:00','66.69','68.13','64.41','66.44','41682400','MSFT',
'2000-11-14 00:00:00','68','69.81','67.31','68.81','42109300','MSFT',
'2000-11-15 00:00:00','69.06','70.88','68.69','70.06','30211100','MSFT',
'2000-11-16 00:00:00','69.44','71.5','68.94','68.94','46064300','MSFT',
'2000-11-17 00:00:00','69.44','70','67.8','69.06','53262800','MSFT',
'2000-11-20 00:00:00','68.13','68.5','65.56','67.19','40078600','MSFT',
'2000-11-21 00:00:00','67.38','69.25','67.38','67.75','29743800','MSFT',
'2000-11-22 00:00:00','66.06','69.5','66','68.25','38171600','MSFT',
'2000-11-24 00:00:00','69','70.44','68.5','69.94','17219600','MSFT',
'2000-11-27 00:00:00','71.44','72.25','70.63','70.69','42653800','MSFT',
'2000-11-28 00:00:00','69.38','69.75','66.81','67','63723100','MSFT',
'2000-11-29 00:00:00','66.81','67.13','63.25','65.06','49140200','MSFT',
'2000-11-30 00:00:00','62','62.06','57','57.38','98600400','MSFT',
'2000-12-01 00:00:00','58.06','60.63','56.06','56.63','54904900','MSFT',
'2000-12-04 00:00:00','57.25','59','55.19','56.44','40203600','MSFT',
'2000-12-05 00:00:00','59.19','60.5','58.25','59.88','50867200','MSFT',
'2000-12-06 00:00:00','60','60.06','56.06','56.69','45280400','MSFT',
'2000-12-07 00:00:00','53.44','54','52.25','53.13','72654200','MSFT',
'2000-12-08 00:00:00','54.63','55.88','53.44','54.44','60469900','MSFT',
'2000-12-11 00:00:00','55.5','58.75','55','58.06','47788100','MSFT',
'2000-12-12 00:00:00','57.81','60','56.75','58.38','31553000','MSFT',
'2000-12-13 00:00:00','60.5','60.5','56.81','57.25','49180200','MSFT',
'2000-12-14 00:00:00','57.94','58.73','55.38','55.5','35600700','MSFT',
'2000-12-15 00:00:00','51.05','52','47.75','49.19','58449900','MSFT',
'2000-12-18 00:00:00','49','50','47','47.81','53593700','MSFT',
'2000-12-19 00:00:00','47.44','48','44.5','44.81','60135900','MSFT',
'2000-12-20 00:00:00','42.81','44','41.38','41.5','74518900','MSFT',
'2000-12-21 00:00:00','40.75','45.13','40.31','43.44','81586500','MSFT',
'2000-12-22 00:00:00','44.75','47.13','44.75','46.44','54775900','MSFT',
'2000-12-26 00:00:00','46.88','48.56','45.88','46.88','33470800','MSFT',
'2000-12-27 00:00:00','46.13','46.81','45','46.44','34501900','MSFT',
'2000-12-28 00:00:00','45.13','46.25','43.88','44.56','38809600','MSFT',
'2000-12-29 00:00:00','43.94','45.81','43','43.38','49988800','MSFT',
'2001-01-02 00:00:00','44.13','45','42.88','43.38','41206600','MSFT',
'2001-01-03 00:00:00','43.19','48.88','43.13','47.94','67981100','MSFT',
'2001-01-04 00:00:00','47.81','50.5','46.88','48.44','56198500','MSFT',
'2001-01-05 00:00:00','48.5','49.88','47.56','49.13','46707300','MSFT',
'2001-01-08 00:00:00','48.94','49.75','46.69','48.94','39908800','MSFT',
'2001-01-09 00:00:00','50','52.63','49.75','51.81','57482700','MSFT',
'2001-01-10 00:00:00','51','53.81','50.75','52.88','45115100','MSFT',
'2001-01-11 00:00:00','53','55.75','52.31','55','50927400','MSFT',
'2001-01-12 00:00:00','54.88','55','52.5','53.5','36856000','MSFT',
'2001-01-16 00:00:00','53.38','53.5','51.13','52.56','34231200','MSFT',
'2001-01-17 00:00:00','53.63','54.88','52.56','52.94','36422100','MSFT',
'2001-01-18 00:00:00','53.69','56.19','52.63','55.5','54894400','MSFT',
'2001-01-19 00:00:00','60','61.44','58.88','61','104674400','MSFT',
'2001-01-22 00:00:00','60.75','61','59','60.13','38336500','MSFT',
'2001-01-23 00:00:00','59.75','60.94','58.94','60.56','35147600','MSFT',
'2001-01-24 00:00:00','61','63.44','60.75','62.94','55227500','MSFT',
'2001-01-25 00:00:00','62.75','64','61.56','61.81','42828700','MSFT',
'2001-01-26 00:00:00','61','64.31','61','64','46540000','MSFT',
'2001-01-29 00:00:00','63.56','64.63','63.5','64.5','42491900','MSFT',
'2001-01-30 00:00:00','64.5','64.75','62.88','63.38','28638400','MSFT',
'2001-01-31 00:00:00','63','63.75','61','61.06','40949400','MSFT',
'2001-02-01 00:00:00','60.81','62.63','60.38','62.38','35896400','MSFT',
'2001-02-02 00:00:00','62.5','63.38','60.75','60.81','35550000','MSFT',
'2001-02-05 00:00:00','60.75','62.06','60.25','61.94','25699600','MSFT',
'2001-02-06 00:00:00','62.06','63.81','61.69','62.56','48221000','MSFT',
'2001-02-07 00:00:00','62','65.06','61.81','64.69','63030900','MSFT',
'2001-02-08 00:00:00','63.75','64.5','62','62.25','44020600','MSFT',
'2001-02-09 00:00:00','61.31','61.56','58.5','59.13','50287600','MSFT',
'2001-02-12 00:00:00','58.81','59.44','57.19','58.75','35644700','MSFT',
'2001-02-13 00:00:00','59.63','61.06','58.13','58.19','38035300','MSFT',
'2001-02-14 00:00:00','57.63','59','56.38','58.38','30864200','MSFT',
'2001-02-15 00:00:00','59','60.19','57.88','58.81','32813900','MSFT',
'2001-02-16 00:00:00','57','58.25','56.13','57.31','33479200','MSFT',
'2001-02-20 00:00:00','57.38','58.25','55.38','55.88','30365400','MSFT',
'2001-02-21 00:00:00','55.25','58.06','55.19','56.25','31973600','MSFT',
'2001-02-22 00:00:00','56.31','56.81','53.88','55.19','50408200','MSFT',
'2001-02-23 00:00:00','54.44','57.5','54.31','56.75','46310300','MSFT',
'2001-02-26 00:00:00','57.63','59.94','57.38','59.56','43968400','MSFT',
'2001-02-27 00:00:00','59.38','61.19','58.67','59.38','49574300','MSFT',
'2001-02-28 00:00:00','59.56','60.08','58.19','59','42304200','MSFT',
'2001-03-01 00:00:00','58.56','59.5','56.25','59.36','40890800','MSFT',
'2001-03-02 00:00:00','57.5','58.13','56.44','56.69','39900400','MSFT',
'2001-03-05 00:00:00','57.25','58.63','56.56','57.44','24691800','MSFT',
'2001-03-06 00:00:00','58.63','60','58.38','59.44','33390900','MSFT',
'2001-03-07 00:00:00','59.88','61.13','59.31','60.69','29871800','MSFT',
'2001-03-08 00:00:00','60.31','60.59','58.44','59.25','27313000','MSFT',
'2001-03-09 00:00:00','57.94','58.19','54.88','56.69','51897200','MSFT',
'2001-03-12 00:00:00','54.69','55','51.63','51.94','57188000','MSFT',
'2001-03-13 00:00:00','52.19','54.75','52','54.19','45517800','MSFT',
'2001-03-14 00:00:00','52.5','55.25','52.19','54','45343100','MSFT',
'2001-03-15 00:00:00','55.31','56.08','53.5','53.69','35819200','MSFT',
'2001-03-16 00:00:00','52.5','55.13','52.48','54.56','56424400','MSFT',
'2001-03-19 00:00:00','54.5','55.5','53.13','54.31','30518200','MSFT',
'2001-03-20 00:00:00','54.56','56.13','52.63','52.69','45911400','MSFT',
'2001-03-21 00:00:00','52.25','53.25','49.75','50.06','62494300','MSFT',
'2001-03-22 00:00:00','50.56','54.06','50.5','54','63181600','MSFT',
'2001-03-23 00:00:00','54.94','57','54.38','56.56','49759800','MSFT',
'2001-03-26 00:00:00','57.13','57.5','55.56','56.06','31559300','MSFT',
'2001-03-27 00:00:00','56.06','58.56','55.88','58.25','47567800','MSFT',
'2001-03-28 00:00:00','57.38','57.94','55.38','55.56','39340800','MSFT',
'2001-03-29 00:00:00','55.38','57.19','54.56','55.38','43492500','MSFT',
'2001-03-30 00:00:00','55.75','56.19','53.88','54.69','45600800','MSFT',
'2001-04-02 00:00:00','54.81','56.94','54.63','55.81','37962000','MSFT',
'2001-04-03 00:00:00','55.31','55.31','52.75','53.38','47093800','MSFT',
'2001-04-04 00:00:00','53.38','55','51.06','51.94','52023300','MSFT',
'2001-04-05 00:00:00','53.75','57.38','53.5','56.75','56682000','MSFT',
'2001-04-06 00:00:00','56.38','57.19','55.06','56.19','46311000','MSFT',
'2001-04-09 00:00:00','56.57','57.42','55.66','57.15','28147800','MSFT',
'2001-04-10 00:00:00','57.95','60.09','57.78','59.68','54599700','MSFT',
'2001-04-11 00:00:00','60.65','61.5','59.7','60.04','54939800','MSFT',
'2001-04-12 00:00:00','59.56','62.31','59.35','62.18','43760000','MSFT',
'2001-04-16 00:00:00','61.4','61.58','60.12','60.79','32928700','MSFT',
'2001-04-17 00:00:00','60.52','62.11','60.04','61.48','42574600','MSFT',
'2001-04-18 00:00:00','63.39','66.31','63','65.43','78348200','MSFT',
'2001-04-19 00:00:00','65.81','69','65.75','68.04','79687800','MSFT',
'2001-04-20 00:00:00','70.3','71.1','68.5','69','96459800','MSFT',
'2001-04-23 00:00:00','68.11','68.47','66.9','68.25','46085600','MSFT',
'2001-04-24 00:00:00','68.2','69.93','67.14','67.55','44588300','MSFT',
'2001-04-25 00:00:00','67.57','69.79','67.25','69.69','38372000','MSFT',
'2001-04-26 00:00:00','70.07','71','68.25','69.13','59368800','MSFT',
'2001-04-27 00:00:00','69.53','69.68','66.21','67.12','60786200','MSFT',
'2001-04-30 00:00:00','68.53','69.06','67.68','67.75','37184100','MSFT',
'2001-05-01 00:00:00','67.66','70.3','67.6','70.17','41851400','MSFT',
'2001-05-02 00:00:00','71','71.15','69.35','69.76','46432200','MSFT',
'2001-05-03 00:00:00','69.25','70.18','68.14','68.53','33136700','MSFT',
'2001-05-04 00:00:00','68','71.05','67.96','70.75','59769200','MSFT',
'2001-05-07 00:00:00','70.83','72.15','70.7','71.38','54678100','MSFT',
'2001-05-08 00:00:00','71.75','72.1','70.75','72.06','37542000','MSFT',
'2001-05-09 00:00:00','71.24','71.3','69.86','70.4','38338300','MSFT',
'2001-05-10 00:00:00','71.13','71.24','69.96','70','32167300','MSFT',
'2001-05-11 00:00:00','69.96','70','68.65','69.4','25564400','MSFT',
'2001-05-14 00:00:00','69.13','69.2','68.3','68.72','22484000','MSFT',
'2001-05-15 00:00:00','68.74','69.3','68','68.27','30692800','MSFT',
'2001-05-16 00:00:00','67.7','69.88','67.33','69.16','45946900','MSFT',
'2001-05-17 00:00:00','69.1','70.14','67.55','68.17','53492400','MSFT',
'2001-05-18 00:00:00','67.69','69.2','67.25','68.09','45302700','MSFT',
'2001-05-21 00:00:00','68.05','69.99','67.75','68.79','51745800','MSFT',
'2001-05-22 00:00:00','69.45','70.35','69.18','70.31','41727800','MSFT',
'2001-05-23 00:00:00','70.39','71.6','69.51','69.7','46818700','MSFT',
'2001-05-24 00:00:00','69.94','71.78','69.27','71.72','40390800','MSFT',
'2001-05-25 00:00:00','71.66','71.9','70.36','70.91','26373800','MSFT',
'2001-05-29 00:00:00','70.8','71.75','70.05','70.34','35605400','MSFT',
'2001-05-30 00:00:00','69.56','70.58','68.65','69.19','43250900','MSFT',
'2001-05-31 00:00:00','69.49','70.38','68.4','69.18','35341300','MSFT',
'2001-06-01 00:00:00','69.6','70.7','68.7','70.34','28793800','MSFT',
'2001-06-04 00:00:00','70.55','71.02','69.8','70.78','21868300','MSFT',
'2001-06-05 00:00:00','70.76','73.08','70.5','72.6','44727100','MSFT',
'2001-06-06 00:00:00','72.89','73.48','71.55','72.36','40011400','MSFT',
'2001-06-07 00:00:00','72.12','73.73','72.08','73.68','33480000','MSFT',
'2001-06-08 00:00:00','73.7','73.75','72.05','73.19','25933500','MSFT',
'2001-06-11 00:00:00','72.85','72.85','71.51','72.12','23672800','MSFT',
'2001-06-12 00:00:00','71.02','72.41','70.81','72.08','33357300','MSFT',
'2001-06-13 00:00:00','72.05','72.3','70.64','70.69','27651200','MSFT',
'2001-06-14 00:00:00','70.22','70.55','68.4','68.9','35986200','MSFT',
'2001-06-15 00:00:00','67.51','68.3','66.4','68.02','54177200','MSFT',
'2001-06-18 00:00:00','67.95','67.96','66.01','66.88','28423400','MSFT',
'2001-06-19 00:00:00','68.21','68.85','66.85','67.32','31728700','MSFT',
'2001-06-20 00:00:00','67.14','69.59','67.1','69.41','32054200','MSFT',
'2001-06-21 00:00:00','69.15','70.55','68.92','69.84','34801900','MSFT',
'2001-06-22 00:00:00','70','70.61','68.58','68.83','25546000','MSFT',
'2001-06-25 00:00:00','69.1','69.81','67.77','68.85','24607800','MSFT',
'2001-06-26 00:00:00','67.82','70.21','67.7','70.14','31538500','MSFT',
'2001-06-27 00:00:00','69.86','71.53','69.36','71.14','34599900','MSFT',
'2001-06-28 00:00:00','71.55','76.15','70.53','72.74','64487800','MSFT',
'2001-06-29 00:00:00','72.6','73.41','71.4','73','47141900','MSFT',
'2001-07-02 00:00:00','72.05','73.15','70.15','70.6','36405100','MSFT',
'2001-07-03 00:00:00','70.3','70.8','69.93','70.47','14018700','MSFT',
'2001-07-05 00:00:00','70.22','70.72','68.44','68.51','24621300','MSFT',
'2001-07-06 00:00:00','68.3','68.4','65.67','66.06','33733900','MSFT',
'2001-07-09 00:00:00','66.2','66.91','65.04','65.69','33238300','MSFT',
'2001-07-10 00:00:00','65.9','66.25','64.35','64.48','33281300','MSFT',
'2001-07-11 00:00:00','64.21','66.75','64.2','66.5','36911300','MSFT',
'2001-07-12 00:00:00','70.7','72.05','70.33','71.6','64039000','MSFT',
'2001-07-13 00:00:00','71.4','72','70.94','71.34','29467300','MSFT',
'2001-07-16 00:00:00','71.45','72.16','70.15','71.18','27995400','MSFT',
'2001-07-17 00:00:00','70.66','72.01','70.14','71.82','31620500','MSFT',
'2001-07-18 00:00:00','70.6','71.5','69.87','70.57','28795400','MSFT',
'2001-07-19 00:00:00','71.22','73','71.22','72.57','38274700','MSFT',
'2001-07-20 00:00:00','68.03','69.4','67.94','69.18','62101800','MSFT',
'2001-07-23 00:00:00','69.24','69.24','66.35','67.09','39999700','MSFT',
'2001-07-24 00:00:00','67','67.99','65.7','66.32','33765100','MSFT',
'2001-07-25 00:00:00','66.26','67.52','65.61','67.48','37032700','MSFT',
'2001-07-26 00:00:00','67.12','67.32','65.5','66.59','38987000','MSFT',
'2001-07-27 00:00:00','66.05','66.25','65.05','65.47','32698000','MSFT',
'2001-07-30 00:00:00','65.65','66.88','65.54','65.8','21098200','MSFT',
'2001-07-31 00:00:00','66.01','67.39','65.85','66.19','29515800','MSFT',
'2001-08-01 00:00:00','66.8','66.81','65.76','66.47','27839500','MSFT',
'2001-08-02 00:00:00','67.21','67.54','66.26','67.45','27099200','MSFT',
'2001-08-03 00:00:00','67.3','67.36','66','66.89','21630200','MSFT',
'2001-08-06 00:00:00','66.53','67.12','65.68','66.13','13915800','MSFT',
'2001-08-07 00:00:00','66.04','67.05','65.99','66.35','15673900','MSFT',
'2001-08-08 00:00:00','66.51','67.24','64.49','64.86','27498200','MSFT',
'2001-08-09 00:00:00','64.98','65.55','64.3','65.01','22768100','MSFT',
'2001-08-10 00:00:00','64.77','65.86','62.9','65.52','25878200','MSFT',
'2001-08-13 00:00:00','65.24','65.99','64.75','65.83','16337700','MSFT',
'2001-08-14 00:00:00','65.75','66.09','64.45','64.69','18240600','MSFT',
'2001-08-15 00:00:00','64.71','65.05','63.2','63.2','19751500','MSFT',
'2001-08-16 00:00:00','62.84','64.71','62.7','64.62','21952800','MSFT',
'2001-08-17 00:00:00','63.78','64.13','61.5','61.88','26117100','MSFT',
'2001-08-20 00:00:00','61.66','62.75','61.1','62.7','24185600','MSFT',
'2001-08-21 00:00:00','62.7','63.2','60.71','60.78','23555900','MSFT',
'2001-08-22 00:00:00','61.13','61.15','59.08','60.66','39053600','MSFT',
'2001-08-23 00:00:00','60.67','61.53','59','59.12','25906600','MSFT',
'2001-08-24 00:00:00','59.6','62.28','59.23','62.05','31699500','MSFT',
'2001-08-27 00:00:00','61.9','63.36','61.57','62.31','22281400','MSFT',
'2001-08-28 00:00:00','62.34','62.95','60.58','60.74','23711400','MSFT',
'2001-08-29 00:00:00','61.05','61.3','59.54','60.25','24085000','MSFT',
'2001-08-30 00:00:00','59.04','59.66','56.52','56.94','48816000','MSFT',
'2001-08-31 00:00:00','56.85','58.06','56.3','57.05','28950400','MSFT',
'2001-09-04 00:00:00','57.19','59.08','56.07','56.1','33594600','MSFT',
'2001-09-05 00:00:00','56.18','58.39','55.39','57.74','44735300','MSFT',
'2001-09-06 00:00:00','56.56','58.39','55.9','56.02','56178400','MSFT',
'2001-09-07 00:00:00','56.11','57.36','55.31','55.4','44931900','MSFT',
'2001-09-10 00:00:00','54.92','57.95','54.7','57.58','42235900','MSFT',
'2001-09-17 00:00:00','54.02','55.1','52.8','52.91','63751000','MSFT',
'2001-09-18 00:00:00','53.41','55','53.17','54.32','41591300','MSFT',
'2001-09-19 00:00:00','54.46','54.7','50.6','53.87','63475100','MSFT',
'2001-09-20 00:00:00','52.35','52.61','50.67','50.76','58991600','MSFT',
'2001-09-21 00:00:00','47.92','50.6','47.5','49.71','92488300','MSFT',
'2001-09-24 00:00:00','50.65','52.45','49.87','52.01','42790100','MSFT',
'2001-09-25 00:00:00','52.27','53','50.16','51.3','42470300','MSFT',
'2001-09-26 00:00:00','51.51','51.8','49.55','50.27','29262200','MSFT',
'2001-09-27 00:00:00','50.1','50.68','48','49.96','40595600','MSFT',
'2001-09-28 00:00:00','49.62','51.59','48.98','51.17','58320600','MSFT',
'2001-10-01 00:00:00','50.94','52.5','50.41','51.79','34999800','MSFT',
'2001-10-02 00:00:00','51.63','53.55','51.56','53.05','40430400','MSFT',
'2001-10-03 00:00:00','52.48','56.93','52.4','56.23','48599600','MSFT',
'2001-10-04 00:00:00','56.92','58.4','56.21','56.44','50889000','MSFT',
'2001-10-05 00:00:00','56.16','58','54.94','57.72','40422200','MSFT',
'2001-10-08 00:00:00','56.8','58.65','56.74','58.04','30302900','MSFT',
'2001-10-09 00:00:00','57.5','57.57','54.19','54.56','49738800','MSFT',
'2001-10-10 00:00:00','53.6','55.75','53','55.51','43174600','MSFT',
'2001-10-11 00:00:00','55.76','56.84','54.59','56.32','41871300','MSFT',
'2001-10-12 00:00:00','55.7','56.64','54.55','56.38','31653500','MSFT',
'2001-10-15 00:00:00','55.9','58.5','55.85','58.06','34218500','MSFT',
'2001-10-16 00:00:00','57.87','58.91','57.21','58.45','33084500','MSFT',
'2001-10-17 00:00:00','59.12','59.3','55.98','56.03','36855300','MSFT',
'2001-10-18 00:00:00','56.34','57.58','55.5','56.75','39174000','MSFT',
'2001-10-19 00:00:00','57.4','58.01','55.63','57.9','45609800','MSFT',
'2001-10-22 00:00:00','57.9','60.18','57.47','60.16','36161800','MSFT',
'2001-10-23 00:00:00','60.47','61.44','59.4','60.43','40162500','MSFT',
'2001-10-24 00:00:00','60.5','61.62','59.62','61.32','39570700','MSFT',
'2001-10-25 00:00:00','60.61','62.6','59.57','62.56','37659100','MSFT',
'2001-10-26 00:00:00','62.32','63.63','62.08','62.2','32254700','MSFT',
'2001-10-29 00:00:00','62.1','62.2','59.54','59.64','27564700','MSFT',
'2001-10-30 00:00:00','58.92','59.54','58.19','58.88','28697800','MSFT',
'2001-10-31 00:00:00','59.3','60.73','58.1','58.15','32350000','MSFT',
'2001-11-01 00:00:00','60.08','62.25','59.6','61.84','54835600','MSFT',
'2001-11-02 00:00:00','61.93','63.02','60.51','61.4','41680000','MSFT',
'2001-11-05 00:00:00','61.86','64.03','61.75','63.27','33200800','MSFT',
'2001-11-06 00:00:00','62.7','64.94','62.16','64.78','34306000','MSFT',
'2001-11-07 00:00:00','64.22','65.05','64.03','64.25','29449500','MSFT',
'2001-11-08 00:00:00','64.46','66.06','63.66','64.42','37113900','MSFT',
'2001-11-09 00:00:00','64.34','65.65','63.91','65.21','24006800','MSFT',
'2001-11-12 00:00:00','64.7','66.44','63.65','65.79','28876400','MSFT',
'2001-11-13 00:00:00','66.8','67.95','66.6','67.9','30079800','MSFT',
'2001-11-14 00:00:00','68.23','68.34','65.79','65.95','44312800','MSFT',
'2001-11-15 00:00:00','66.1','67.05','65.45','66.12','38961000','MSFT',
'2001-11-16 00:00:00','66.36','66.61','64.95','65.75','29624500','MSFT',
'2001-11-19 00:00:00','66.25','66.97','65.7','66.54','28002500','MSFT',
'2001-11-20 00:00:00','66.45','67.8','65.03','65.4','32960900','MSFT',
'2001-11-21 00:00:00','64.36','64.6','63.48','64.05','25392600','MSFT',
'2001-11-23 00:00:00','64.38','64.81','63.62','64.71','7877300','MSFT',
'2001-11-26 00:00:00','64.99','65.71','64.4','65.14','20991800','MSFT',
'2001-11-27 00:00:00','64.79','65.07','62.75','63.74','45409500','MSFT',
'2001-11-28 00:00:00','63.17','64.12','62.73','62.8','27268300','MSFT',
'2001-11-29 00:00:00','63.12','64.9','62.95','64.84','27017200','MSFT',
'2001-11-30 00:00:00','64.66','65.08','63.93','64.21','24117100','MSFT',
'2001-12-03 00:00:00','63.83','65.23','63.8','64.77','23605900','MSFT',
'2001-12-04 00:00:00','65','66.08','64.1','66','25502900','MSFT',
'2001-12-05 00:00:00','66.49','68.17','65.2','68.1','37121500','MSFT',
'2001-12-06 00:00:00','67.98','69','67.55','68.65','28013100','MSFT',
'2001-12-07 00:00:00','68.25','68.84','66.55','67.83','21167400','MSFT',
'2001-12-10 00:00:00','67.52','68.45','66.86','67.06','19183700','MSFT',
'2001-12-11 00:00:00','67.66','68.13','67.07','67.32','27167000','MSFT',
'2001-12-12 00:00:00','67.16','67.98','66.25','67.95','23942100','MSFT',
'2001-12-13 00:00:00','67.13','68.24','66.07','66.27','26613900','MSFT',
'2001-12-14 00:00:00','66.02','67.95','65.93','67.44','21500300','MSFT',
'2001-12-17 00:00:00','67.17','69.11','67.16','68.98','28539900','MSFT',
'2001-12-18 00:00:00','68.92','69.4','68.6','69.27','23627600','MSFT',
'2001-12-19 00:00:00','68.62','69.89','68.45','69.49','28498100','MSFT',
'2001-12-20 00:00:00','69.15','69.25','66.62','66.76','39292500','MSFT',
'2001-12-21 00:00:00','68.01','68.02','67','67.54','42153800','MSFT',
'2001-12-24 00:00:00','67.72','68.03','67.2','67.27','5850800','MSFT',
'2001-12-26 00:00:00','67.42','69.07','67.39','67.68','14664000','MSFT',
'2001-12-27 00:00:00','67.98','68.71','67.26','67.85','16203300','MSFT',
'2001-12-28 00:00:00','68.23','68.85','67.7','67.87','14393600','MSFT',
'2001-12-31 00:00:00','67.84','68.48','66.25','66.25','21503100','MSFT',
'2002-01-02 00:00:00','66.65','67.11','65.51','67.04','24062000','MSFT',
'2002-01-03 00:00:00','67.11','69.25','67.09','69.23','33795400','MSFT',
'2002-01-04 00:00:00','69.25','69.91','68.67','68.9','26365700','MSFT',
'2002-01-07 00:00:00','69.75','70.02','68.35','68.56','29254400','MSFT',
'2002-01-08 00:00:00','68.69','69.86','68','69.38','23868200','MSFT',
'2002-01-09 00:00:00','69.72','70.62','68.55','68.71','38152000','MSFT',
'2002-01-10 00:00:00','68.48','69.8','68.13','69.28','25148300','MSFT',
'2002-01-11 00:00:00','69.52','70.32','68.1','68.61','36496600','MSFT',
'2002-01-14 00:00:00','68.3','69.04','67.74','68.47','25498900','MSFT',
'2002-01-15 00:00:00','68.66','69.62','68.5','69.55','30358700','MSFT',
'2002-01-16 00:00:00','68.85','69.84','67.85','67.87','30977700','MSFT',
'2002-01-17 00:00:00','68.53','70','68.4','69.86','39479000','MSFT',
'2002-01-18 00:00:00','67.1','67.85','65.42','66.1','53570200','MSFT',
'2002-01-22 00:00:00','66.61','66.63','64.25','64.46','38418600','MSFT',
'2002-01-23 00:00:00','64.05','64.71','63.24','63.74','40201500','MSFT',
'2002-01-24 00:00:00','64.1','65.18','63.8','64.6','41943000','MSFT',
'2002-01-25 00:00:00','64.19','64.85','63.51','63.8','24490600','MSFT',
'2002-01-28 00:00:00','64.23','64.4','62.91','63.82','20811000','MSFT',
'2002-01-29 00:00:00','63.9','64.5','61.99','62.32','29333000','MSFT',
'2002-01-30 00:00:00','62.45','62.9','61.33','62.85','33050000','MSFT',
'2002-01-31 00:00:00','63.06','63.81','62.12','63.71','34783100','MSFT',
'2002-02-01 00:00:00','64.15','64.5','62.47','62.66','31731100','MSFT',
'2002-02-04 00:00:00','62.4','62.69','60.75','61.12','35154200','MSFT',
'2002-02-05 00:00:00','60.8','62.23','60.5','61.15','33386300','MSFT',
'2002-02-06 00:00:00','61.61','61.89','60.25','60.4','33051500','MSFT',
'2002-02-07 00:00:00','60.3','61.61','59.75','59.8','31657000','MSFT',
'2002-02-08 00:00:00','60.12','60.66','58.83','60.65','30641500','MSFT',
'2002-02-11 00:00:00','60.01','61.24','59.59','61.13','25449800','MSFT',
'2002-02-12 00:00:00','60.49','60.85','60.02','60.14','22486900','MSFT',
'2002-02-13 00:00:00','60.26','61.88','59.95','61.82','27084300','MSFT',
'2002-02-14 00:00:00','62','62.99','61.32','61.68','28633500','MSFT',
'2002-02-15 00:00:00','61.7','62.06','60.2','60.23','25089900','MSFT',
'2002-02-19 00:00:00','59.91','60.14','58.6','58.93','26131300','MSFT',
'2002-02-20 00:00:00','59.4','60.36','58.8','59.9','25246000','MSFT',
'2002-02-21 00:00:00','59.72','60.27','58.01','58.05','29699200','MSFT',
'2002-02-22 00:00:00','58.05','58.75','57.15','57.99','35673900','MSFT',
'2002-02-25 00:00:00','57.94','59.89','57.89','59.08','25916100','MSFT',
'2002-02-26 00:00:00','59.1','60','57.9','58.55','31638100','MSFT',
'2002-02-27 00:00:00','59.07','60.15','57.99','58.39','32875000','MSFT',
'2002-02-28 00:00:00','58.78','59.7','58.14','58.34','34034000','MSFT',
'2002-03-01 00:00:00','59.05','61.42','58.85','61.37','31057800','MSFT',
'2002-03-04 00:00:00','61.24','63.5','60.87','63.3','37232100','MSFT',
'2002-03-05 00:00:00','63','63.88','62.34','63.08','27963200','MSFT',
'2002-03-06 00:00:00','62.91','63.7','62.19','63.63','24917700','MSFT',
'2002-03-07 00:00:00','63.67','63.88','61.86','62.72','29039600','MSFT',
'2002-03-08 00:00:00','63.63','64.7','63.17','63.95','28850900','MSFT',
'2002-03-11 00:00:00','63.51','65','63','64.34','21859100','MSFT',
'2002-03-12 00:00:00','62.52','62.8','61.67','62.54','33203600','MSFT',
'2002-03-13 00:00:00','62.08','63.02','61.95','62.1','22193700','MSFT',
'2002-03-14 00:00:00','62.14','62.24','61.05','61.22','25909800','MSFT',
'2002-03-15 00:00:00','61','62.51','60.97','62.49','34543400','MSFT',
'2002-03-18 00:00:00','62.74','62.99','61.2','62.14','26148400','MSFT',
'2002-03-19 00:00:00','62.18','63','61.5','62.23','18188200','MSFT',
'2002-03-20 00:00:00','61.4','62.02','60.1','60.1','27617600','MSFT',
'2002-03-21 00:00:00','60.21','61.59','59.83','61.36','23061700','MSFT',
'2002-03-22 00:00:00','61.05','61.14','60.22','60.45','20670700','MSFT',
'1988-08-17 00:00:00','0.1','0.1','0.1','0.1','129000','DELL',
'1988-08-18 00:00:00','0.1','0.1','0.09','0.09','132000','DELL',
'1988-08-19 00:00:00','0.09','0.09','0.09','0.09','247500','DELL',
'1988-08-22 00:00:00','0.09','0.09','0.08','0.08','303900','DELL',
'1988-08-23 00:00:00','0.09','0.09','0.08','0.09','472300','DELL',
'1988-08-24 00:00:00','0.09','0.09','0.08','0.09','101100','DELL',
'1988-08-25 00:00:00','0.09','0.09','0.08','0.08','94700','DELL',
'1988-08-26 00:00:00','0.09','0.09','0.08','0.09','65500','DELL',
'1988-08-29 00:00:00','0.09','0.09','0.08','0.09','84600','DELL',
'1988-08-30 00:00:00','0.08','0.09','0.08','0.08','33000','DELL',
'1988-08-31 00:00:00','0.08','0.08','0.08','0.08','107000','DELL',
'1988-09-01 00:00:00','0.08','0.08','0.08','0.08','34200','DELL',
'1988-09-02 00:00:00','0.08','0.08','0.08','0.08','122100','DELL',
'1988-09-06 00:00:00','0.08','0.08','0.08','0.08','23600','DELL',
'1988-09-07 00:00:00','0.08','0.09','0.08','0.08','229200','DELL',
'1988-09-08 00:00:00','0.09','0.09','0.08','0.09','166000','DELL',
'1988-09-09 00:00:00','0.09','0.09','0.09','0.09','87200','DELL',
'1988-09-12 00:00:00','0.09','0.1','0.09','0.1','121700','DELL',
'1988-09-13 00:00:00','0.1','0.1','0.09','0.09','98400','DELL',
'1988-09-14 00:00:00','0.09','0.1','0.09','0.1','105500','DELL',
'1988-09-15 00:00:00','0.1','0.1','0.1','0.1','335300','DELL',
'1988-09-16 00:00:00','0.1','0.1','0.1','0.1','162700','DELL',
'1988-09-19 00:00:00','0.1','0.1','0.1','0.1','112800','DELL',
'1988-09-20 00:00:00','0.1','0.11','0.1','0.11','150800','DELL',
'1988-09-21 00:00:00','0.11','0.11','0.1','0.11','124600','DELL',
'1988-09-22 00:00:00','0.11','0.11','0.11','0.11','168500','DELL',
'1988-09-23 00:00:00','0.11','0.11','0.11','0.11','371200','DELL',
'1988-09-26 00:00:00','0.11','0.11','0.1','0.11','85600','DELL',
'1988-09-27 00:00:00','0.11','0.11','0.1','0.1','175200','DELL',
'1988-09-28 00:00:00','0.1','0.1','0.1','0.1','91200','DELL',
'1988-09-29 00:00:00','0.1','0.11','0.1','0.11','145500','DELL',
'1988-09-30 00:00:00','0.11','0.11','0.11','0.11','67300','DELL',
'1988-10-03 00:00:00','0.11','0.11','0.1','0.1','49000','DELL',
'1988-10-04 00:00:00','0.11','0.11','0.1','0.1','50400','DELL',
'1988-10-05 00:00:00','0.1','0.1','0.1','0.1','102300','DELL',
'1988-10-06 00:00:00','0.1','0.1','0.1','0.1','41900','DELL',
'1988-10-07 00:00:00','0.1','0.1','0.09','0.1','84300','DELL',
'1988-10-10 00:00:00','0.09','0.1','0.09','0.1','62500','DELL',
'1988-10-11 00:00:00','0.1','0.11','0.1','0.1','447400','DELL',
'1988-10-12 00:00:00','0.1','0.11','0.1','0.11','81400','DELL',
'1988-10-13 00:00:00','0.1','0.11','0.1','0.11','117400','DELL',
'1988-10-14 00:00:00','0.11','0.11','0.11','0.11','251400','DELL',
'1988-10-17 00:00:00','0.11','0.11','0.11','0.11','72500','DELL',
'1988-10-18 00:00:00','0.11','0.11','0.11','0.11','170800','DELL',
'1988-10-19 00:00:00','0.12','0.12','0.11','0.12','267100','DELL',
'1988-10-20 00:00:00','0.12','0.13','0.12','0.13','532300','DELL',
'1988-10-21 00:00:00','0.13','0.13','0.12','0.12','209100','DELL',
'1988-10-24 00:00:00','0.13','0.13','0.12','0.13','161900','DELL',
'1988-10-25 00:00:00','0.13','0.13','0.13','0.13','139100','DELL',
'1988-10-26 00:00:00','0.13','0.13','0.12','0.12','150500','DELL',
'1988-10-27 00:00:00','0.12','0.13','0.12','0.12','181400','DELL',
'1988-10-28 00:00:00','0.12','0.13','0.12','0.13','65300','DELL',
'1988-10-31 00:00:00','0.13','0.13','0.12','0.12','83700','DELL',
'1988-11-01 00:00:00','0.13','0.13','0.12','0.12','141600','DELL',
'1988-11-02 00:00:00','0.12','0.12','0.12','0.12','141500','DELL',
'1988-11-03 00:00:00','0.12','0.12','0.12','0.12','59500','DELL',
'1988-11-04 00:00:00','0.12','0.12','0.12','0.12','37000','DELL',
'1988-11-07 00:00:00','0.12','0.12','0.11','0.12','102000','DELL',
'1988-11-08 00:00:00','0.12','0.12','0.12','0.12','103600','DELL',
'1988-11-09 00:00:00','0.12','0.13','0.12','0.13','120400','DELL',
'1988-11-10 00:00:00','0.13','0.13','0.12','0.12','81200','DELL',
'1988-11-11 00:00:00','0.12','0.13','0.12','0.13','55900','DELL',
'1988-11-14 00:00:00','0.12','0.12','0.12','0.12','23900','DELL',
'1988-11-15 00:00:00','0.12','0.12','0.12','0.12','21600','DELL',
'1988-11-16 00:00:00','0.12','0.12','0.12','0.12','86000','DELL',
'1988-11-17 00:00:00','0.12','0.12','0.11','0.11','263300','DELL',
'1988-11-18 00:00:00','0.11','0.11','0.11','0.11','152900','DELL',
'1988-11-21 00:00:00','0.11','0.11','0.11','0.11','106200','DELL',
'1988-11-22 00:00:00','0.11','0.11','0.1','0.1','198700','DELL',
'1988-11-23 00:00:00','0.1','0.11','0.1','0.11','111100','DELL',
'1988-11-25 00:00:00','0.1','0.11','0.1','0.1','96500','DELL',
'1988-11-28 00:00:00','0.1','0.11','0.1','0.11','57300','DELL',
'1988-11-29 00:00:00','0.11','0.11','0.11','0.11','76000','DELL',
'1988-11-30 00:00:00','0.11','0.12','0.11','0.11','60500','DELL',
'1988-12-01 00:00:00','0.12','0.12','0.11','0.12','110200','DELL',
'1988-12-02 00:00:00','0.11','0.12','0.11','0.12','656400','DELL',
'1988-12-05 00:00:00','0.12','0.13','0.12','0.13','75300','DELL',
'1988-12-06 00:00:00','0.12','0.13','0.12','0.13','31600','DELL',
'1988-12-07 00:00:00','0.13','0.13','0.12','0.12','76500','DELL',
'1988-12-08 00:00:00','0.12','0.12','0.12','0.12','206900','DELL',
'1988-12-09 00:00:00','0.12','0.12','0.11','0.12','61600','DELL',
'1988-12-12 00:00:00','0.12','0.12','0.11','0.12','76700','DELL',
'1988-12-13 00:00:00','0.12','0.12','0.12','0.12','29800','DELL',
'1988-12-14 00:00:00','0.12','0.12','0.11','0.11','85300','DELL',
'1988-12-15 00:00:00','0.11','0.11','0.11','0.11','301900','DELL',
'1988-12-16 00:00:00','0.11','0.11','0.11','0.11','78100','DELL',
'1988-12-19 00:00:00','0.11','0.11','0.11','0.11','96400','DELL',
'1988-12-20 00:00:00','0.11','0.11','0.1','0.1','240200','DELL',
'1988-12-21 00:00:00','0.1','0.1','0.1','0.1','85600','DELL',
'1988-12-22 00:00:00','0.1','0.1','0.1','0.1','107900','DELL',
'1988-12-23 00:00:00','0.1','0.1','0.1','0.1','175100','DELL',
'1988-12-27 00:00:00','0.1','0.1','0.1','0.1','33500','DELL',
'1988-12-28 00:00:00','0.1','0.1','0.1','0.1','103800','DELL',
'1988-12-29 00:00:00','0.1','0.1','0.1','0.1','76100','DELL',
'1988-12-30 00:00:00','0.1','0.11','0.1','0.1','199400','DELL',
'1989-01-03 00:00:00','0.11','0.11','0.1','0.11','29300','DELL',
'1989-01-04 00:00:00','0.11','0.11','0.11','0.11','112300','DELL',
'1989-01-05 00:00:00','0.11','0.11','0.1','0.11','173200','DELL',
'1989-01-06 00:00:00','0.1','0.1','0.09','0.1','567000','DELL',
'1989-01-09 00:00:00','0.1','0.1','0.09','0.09','465700','DELL',
'1989-01-10 00:00:00','0.09','0.1','0.09','0.09','209400','DELL',
'1989-01-11 00:00:00','0.09','0.1','0.09','0.1','86300','DELL',
'1989-01-12 00:00:00','0.1','0.1','0.1','0.1','49400','DELL',
'1989-01-13 00:00:00','0.1','0.1','0.1','0.1','154000','DELL',
'1989-01-16 00:00:00','0.1','0.1','0.09','0.1','72200','DELL',
'1989-01-17 00:00:00','0.09','0.09','0.09','0.09','106500','DELL',
'1989-01-18 00:00:00','0.09','0.1','0.09','0.1','89000','DELL',
'1989-01-19 00:00:00','0.1','0.1','0.1','0.1','25100','DELL',
'1989-01-20 00:00:00','0.1','0.1','0.09','0.1','82000','DELL',
'1989-01-23 00:00:00','0.1','0.1','0.09','0.09','92500','DELL',
'1989-01-24 00:00:00','0.09','0.09','0.09','0.09','174800','DELL',
'1989-01-25 00:00:00','0.09','0.09','0.09','0.09','90500','DELL',
'1989-01-26 00:00:00','0.09','0.09','0.09','0.09','331700','DELL',
'1989-01-27 00:00:00','0.09','0.09','0.08','0.09','255700','DELL',
'1989-01-30 00:00:00','0.09','0.09','0.08','0.09','175300','DELL',
'1989-01-31 00:00:00','0.09','0.1','0.09','0.1','266500','DELL',
'1989-02-01 00:00:00','0.1','0.1','0.09','0.09','136100','DELL',
'1989-02-02 00:00:00','0.09','0.09','0.08','0.09','363000','DELL',
'1989-02-03 00:00:00','0.09','0.09','0.09','0.09','320800','DELL',
'1989-02-06 00:00:00','0.09','0.09','0.09','0.09','112800','DELL',
'1989-02-07 00:00:00','0.09','0.09','0.09','0.09','67900','DELL',
'1989-02-08 00:00:00','0.09','0.09','0.09','0.09','137300','DELL',
'1989-02-09 00:00:00','0.09','0.09','0.09','0.09','88000','DELL',
'1989-02-10 00:00:00','0.09','0.09','0.09','0.09','122400','DELL',
'1989-02-13 00:00:00','0.09','0.09','0.09','0.09','97500','DELL',
'1989-02-14 00:00:00','0.09','0.09','0.09','0.09','163600','DELL',
'1989-02-15 00:00:00','0.09','0.09','0.09','0.09','35000','DELL',
'1989-02-16 00:00:00','0.09','0.09','0.09','0.09','108600','DELL',
'1989-02-17 00:00:00','0.09','0.09','0.08','0.08','719300','DELL',
'1989-02-21 00:00:00','0.08','0.08','0.08','0.08','283900','DELL',
'1989-02-22 00:00:00','0.08','0.08','0.08','0.08','109900','DELL',
'1989-02-23 00:00:00','0.08','0.08','0.08','0.08','84500','DELL',
'1989-02-24 00:00:00','0.08','0.08','0.08','0.08','96500','DELL',
'1989-02-27 00:00:00','0.08','0.08','0.08','0.08','50200','DELL',
'1989-02-28 00:00:00','0.08','0.08','0.08','0.08','208400','DELL',
'1989-03-01 00:00:00','0.08','0.08','0.07','0.07','661300','DELL',
'1989-03-02 00:00:00','0.08','0.08','0.07','0.08','125900','DELL',
'1989-03-03 00:00:00','0.08','0.08','0.08','0.08','44100','DELL',
'1989-03-06 00:00:00','0.08','0.08','0.08','0.08','58900','DELL',
'1989-03-07 00:00:00','0.08','0.08','0.07','0.07','131300','DELL',
'1989-03-08 00:00:00','0.07','0.07','0.07','0.07','156600','DELL',
'1989-03-09 00:00:00','0.07','0.07','0.07','0.07','284600','DELL',
'1989-03-10 00:00:00','0.07','0.07','0.07','0.07','71500','DELL',
'1989-03-13 00:00:00','0.07','0.08','0.07','0.07','68600','DELL',
'1989-03-14 00:00:00','0.08','0.08','0.07','0.07','112300','DELL',
'1989-03-15 00:00:00','0.07','0.07','0.07','0.07','20500','DELL',
'1989-03-16 00:00:00','0.07','0.08','0.07','0.08','39600','DELL',
'1989-03-17 00:00:00','0.07','0.08','0.07','0.08','63500','DELL',
'1989-03-20 00:00:00','0.08','0.08','0.07','0.07','37100','DELL',
'1989-03-21 00:00:00','0.07','0.08','0.07','0.07','55700','DELL',
'1989-03-22 00:00:00','0.08','0.08','0.07','0.07','215900','DELL',
'1989-03-23 00:00:00','0.07','0.08','0.07','0.07','36400','DELL',
'1989-03-27 00:00:00','0.07','0.08','0.07','0.08','11300','DELL',
'1989-03-28 00:00:00','0.08','0.08','0.07','0.07','28600','DELL',
'1989-03-29 00:00:00','0.08','0.08','0.07','0.07','59700','DELL',
'1989-03-30 00:00:00','0.08','0.08','0.07','0.07','53900','DELL',
'1989-03-31 00:00:00','0.08','0.08','0.07','0.07','70600','DELL',
'1989-04-03 00:00:00','0.07','0.08','0.07','0.08','47800','DELL',
'1989-04-04 00:00:00','0.07','0.07','0.07','0.07','4200','DELL',
'1989-04-05 00:00:00','0.07','0.08','0.07','0.08','5200','DELL',
'1989-04-06 00:00:00','0.07','0.08','0.07','0.07','147500','DELL',
'1989-04-07 00:00:00','0.07','0.08','0.07','0.08','275000','DELL',
'1989-04-10 00:00:00','0.08','0.09','0.08','0.08','101800','DELL',
'1989-04-11 00:00:00','0.08','0.09','0.08','0.08','61400','DELL',
'1989-04-12 00:00:00','0.08','0.08','0.08','0.08','41600','DELL',
'1989-04-13 00:00:00','0.08','0.08','0.08','0.08','47000','DELL',
'1989-04-14 00:00:00','0.08','0.08','0.08','0.08','59500','DELL',
'1989-04-17 00:00:00','0.08','0.08','0.08','0.08','49900','DELL',
'1989-04-18 00:00:00','0.08','0.08','0.08','0.08','139600','DELL',
'1989-04-19 00:00:00','0.08','0.08','0.08','0.08','91700','DELL',
'1989-04-20 00:00:00','0.08','0.08','0.08','0.08','192800','DELL',
'1989-04-21 00:00:00','0.08','0.08','0.08','0.08','60300','DELL',
'1989-04-24 00:00:00','0.09','0.09','0.08','0.08','34600','DELL',
'1989-04-25 00:00:00','0.08','0.08','0.08','0.08','26100','DELL',
'1989-04-26 00:00:00','0.08','0.08','0.08','0.08','23400','DELL',
'1989-04-27 00:00:00','0.08','0.08','0.08','0.08','25200','DELL',
'1989-04-28 00:00:00','0.08','0.08','0.08','0.08','31200','DELL',
'1989-05-01 00:00:00','0.08','0.08','0.08','0.08','77600','DELL',
'1989-05-02 00:00:00','0.08','0.08','0.08','0.08','31800','DELL',
'1989-05-03 00:00:00','0.08','0.08','0.08','0.08','31400','DELL',
'1989-05-04 00:00:00','0.08','0.08','0.08','0.08','22900','DELL',
'1989-05-05 00:00:00','0.08','0.08','0.08','0.08','29900','DELL',
'1989-05-08 00:00:00','0.08','0.08','0.08','0.08','22300','DELL',
'1989-05-09 00:00:00','0.08','0.08','0.08','0.08','40600','DELL',
'1989-05-10 00:00:00','0.08','0.08','0.07','0.08','42900','DELL',
'1989-05-11 00:00:00','0.07','0.08','0.07','0.08','107900','DELL',
'1989-05-12 00:00:00','0.08','0.08','0.07','0.08','104000','DELL',
'1989-05-15 00:00:00','0.08','0.08','0.07','0.08','51800','DELL',
'1989-05-16 00:00:00','0.08','0.08','0.07','0.07','84800','DELL',
'1989-05-17 00:00:00','0.07','0.08','0.07','0.08','66100','DELL',
'1989-05-18 00:00:00','0.08','0.08','0.07','0.08','60400','DELL',
'1989-05-19 00:00:00','0.08','0.08','0.08','0.08','511100','DELL',
'1989-05-22 00:00:00','0.08','0.08','0.07','0.07','323100','DELL',
'1989-05-23 00:00:00','0.07','0.08','0.07','0.08','292800','DELL',
'1989-05-24 00:00:00','0.08','0.08','0.08','0.08','190700','DELL',
'1989-05-25 00:00:00','0.08','0.09','0.08','0.09','255900','DELL',
'1989-05-26 00:00:00','0.09','0.09','0.09','0.09','123700','DELL',
'1989-05-30 00:00:00','0.09','0.09','0.08','0.09','142400','DELL',
'1989-05-31 00:00:00','0.09','0.09','0.09','0.09','36900','DELL',
'1989-06-01 00:00:00','0.09','0.09','0.09','0.09','38500','DELL',
'1989-06-02 00:00:00','0.09','0.09','0.09','0.09','65000','DELL',
'1989-06-05 00:00:00','0.09','0.09','0.09','0.09','43500','DELL',
'1989-06-06 00:00:00','0.09','0.09','0.08','0.08','82500','DELL',
'1989-06-07 00:00:00','0.08','0.09','0.08','0.09','50700','DELL',
'1989-06-08 00:00:00','0.09','0.09','0.08','0.08','35200','DELL',
'1989-06-09 00:00:00','0.08','0.08','0.08','0.08','16500','DELL',
'1989-06-12 00:00:00','0.08','0.08','0.08','0.08','51700','DELL',
'1989-06-13 00:00:00','0.08','0.08','0.08','0.08','14300','DELL',
'1989-06-14 00:00:00','0.08','0.08','0.08','0.08','107000','DELL',
'1989-06-15 00:00:00','0.08','0.08','0.08','0.08','25700','DELL',
'1989-06-16 00:00:00','0.08','0.08','0.08','0.08','24700','DELL',
'1989-06-19 00:00:00','0.08','0.08','0.08','0.08','33900','DELL',
'1989-06-20 00:00:00','0.08','0.08','0.08','0.08','72400','DELL',
'1989-06-21 00:00:00','0.08','0.08','0.08','0.08','140100','DELL',
'1989-06-22 00:00:00','0.08','0.08','0.08','0.08','43400','DELL',
'1989-06-23 00:00:00','0.08','0.08','0.08','0.08','34000','DELL',
'1989-06-26 00:00:00','0.08','0.08','0.08','0.08','43000','DELL',
'1989-06-27 00:00:00','0.08','0.09','0.08','0.08','77600','DELL',
'1989-06-28 00:00:00','0.09','0.09','0.08','0.08','39200','DELL',
'1989-06-29 00:00:00','0.08','0.08','0.08','0.08','51800','DELL',
'1989-06-30 00:00:00','0.08','0.08','0.08','0.08','57900','DELL',
'1989-07-03 00:00:00','0.08','0.08','0.08','0.08','4100','DELL',
'1989-07-05 00:00:00','0.08','0.08','0.08','0.08','4200','DELL',
'1989-07-06 00:00:00','0.08','0.08','0.08','0.08','23700','DELL',
'1989-07-07 00:00:00','0.08','0.09','0.08','0.09','18500','DELL',
'1989-07-10 00:00:00','0.09','0.09','0.08','0.08','16200','DELL',
'1989-07-11 00:00:00','0.08','0.09','0.08','0.08','17700','DELL',
'1989-07-12 00:00:00','0.08','0.08','0.08','0.08','13900','DELL',
'1989-07-13 00:00:00','0.08','0.08','0.08','0.08','16600','DELL',
'1989-07-14 00:00:00','0.08','0.08','0.08','0.08','9000','DELL',
'1989-07-17 00:00:00','0.08','0.08','0.08','0.08','16500','DELL',
'1989-07-18 00:00:00','0.08','0.08','0.08','0.08','22300','DELL',
'1989-07-19 00:00:00','0.08','0.08','0.08','0.08','38600','DELL',
'1989-07-20 00:00:00','0.08','0.08','0.07','0.08','62900','DELL',
'1989-07-21 00:00:00','0.07','0.08','0.07','0.08','34900','DELL',
'1989-07-24 00:00:00','0.07','0.08','0.07','0.08','58600','DELL',
'1989-07-25 00:00:00','0.08','0.08','0.08','0.08','39200','DELL',
'1989-07-26 00:00:00','0.08','0.08','0.07','0.07','648400','DELL',
'1989-07-27 00:00:00','0.07','0.07','0.07','0.07','232000','DELL',
'1989-07-28 00:00:00','0.07','0.07','0.07','0.07','91900','DELL',
'1989-07-31 00:00:00','0.07','0.07','0.07','0.07','120600','DELL',
'1989-08-01 00:00:00','0.07','0.07','0.07','0.07','32700','DELL',
'1989-08-02 00:00:00','0.07','0.07','0.07','0.07','56300','DELL',
'1989-08-03 00:00:00','0.07','0.07','0.07','0.07','22600','DELL',
'1989-08-04 00:00:00','0.07','0.08','0.07','0.07','16300','DELL',
'1989-08-07 00:00:00','0.08','0.08','0.07','0.07','34900','DELL',
'1989-08-08 00:00:00','0.08','0.08','0.07','0.08','71900','DELL',
'1989-08-09 00:00:00','0.08','0.08','0.08','0.08','109700','DELL',
'1989-08-10 00:00:00','0.08','0.08','0.08','0.08','49800','DELL',
'1989-08-11 00:00:00','0.08','0.08','0.07','0.08','81400','DELL',
'1989-08-14 00:00:00','0.07','0.08','0.07','0.07','6500','DELL',
'1989-08-15 00:00:00','0.08','0.08','0.07','0.07','31400','DELL',
'1989-08-16 00:00:00','0.08','0.08','0.07','0.07','10400','DELL',
'1989-08-17 00:00:00','0.07','0.08','0.07','0.07','77400','DELL',
'1989-08-18 00:00:00','0.08','0.08','0.07','0.08','45800','DELL',
'1989-08-21 00:00:00','0.07','0.08','0.07','0.08','33800','DELL',
'1989-08-22 00:00:00','0.08','0.08','0.08','0.08','64300','DELL',
'1989-08-23 00:00:00','0.08','0.08','0.08','0.08','25500','DELL',
'1989-08-24 00:00:00','0.08','0.08','0.08','0.08','92100','DELL',
'1989-08-25 00:00:00','0.08','0.08','0.08','0.08','25500','DELL',
'1989-08-28 00:00:00','0.08','0.08','0.08','0.08','11000','DELL',
'1989-08-29 00:00:00','0.08','0.08','0.08','0.08','10800','DELL',
'1989-08-30 00:00:00','0.08','0.08','0.07','0.07','48900','DELL',
'1989-08-31 00:00:00','0.08','0.08','0.07','0.07','11300','DELL',
'1989-09-01 00:00:00','0.07','0.07','0.07','0.07','12000','DELL',
'1989-09-05 00:00:00','0.07','0.07','0.07','0.07','27200','DELL',
'1989-09-06 00:00:00','0.07','0.07','0.07','0.07','24000','DELL',
'1989-09-07 00:00:00','0.07','0.07','0.07','0.07','42700','DELL',
'1989-09-08 00:00:00','0.07','0.07','0.07','0.07','7300','DELL',
'1989-09-11 00:00:00','0.07','0.07','0.07','0.07','22100','DELL',
'1989-09-12 00:00:00','0.07','0.07','0.07','0.07','16500','DELL',
'1989-09-13 00:00:00','0.07','0.07','0.07','0.07','45600','DELL',
'1989-09-14 00:00:00','0.07','0.07','0.07','0.07','18400','DELL',
'1989-09-15 00:00:00','0.07','0.07','0.07','0.07','23900','DELL',
'1989-09-18 00:00:00','0.07','0.07','0.07','0.07','34400','DELL',
'1989-09-19 00:00:00','0.07','0.07','0.07','0.07','26600','DELL',
'1989-09-20 00:00:00','0.07','0.07','0.07','0.07','23400','DELL',
'1989-09-21 00:00:00','0.07','0.08','0.07','0.07','57500','DELL',
'1989-09-22 00:00:00','0.07','0.07','0.07','0.07','20900','DELL',
'1989-09-25 00:00:00','0.07','0.07','0.07','0.07','6800','DELL',
'1989-09-26 00:00:00','0.07','0.07','0.07','0.07','16200','DELL',
'1989-09-27 00:00:00','0.07','0.07','0.07','0.07','44600','DELL',
'1989-09-28 00:00:00','0.07','0.07','0.07','0.07','41200','DELL',
'1989-09-29 00:00:00','0.07','0.07','0.07','0.07','51900','DELL',
'1989-10-02 00:00:00','0.07','0.07','0.07','0.07','4800','DELL',
'1989-10-03 00:00:00','0.07','0.08','0.07','0.07','39400','DELL',
'1989-10-04 00:00:00','0.08','0.08','0.07','0.07','16400','DELL',
'1989-10-05 00:00:00','0.07','0.08','0.07','0.08','45400','DELL',
'1989-10-06 00:00:00','0.08','0.08','0.07','0.08','36900','DELL',
'1989-10-09 00:00:00','0.07','0.08','0.07','0.07','50400','DELL',
'1989-10-10 00:00:00','0.08','0.08','0.08','0.08','86300','DELL',
'1989-10-11 00:00:00','0.08','0.08','0.08','0.08','28500','DELL',
'1989-10-12 00:00:00','0.08','0.08','0.08','0.08','6300','DELL',
'1989-10-13 00:00:00','0.08','0.08','0.07','0.07','107900','DELL',
'1989-10-16 00:00:00','0.07','0.08','0.07','0.07','88600','DELL',
'1989-10-17 00:00:00','0.07','0.07','0.07','0.07','10900','DELL',
'1989-10-18 00:00:00','0.07','0.07','0.07','0.07','8900','DELL',
'1989-10-19 00:00:00','0.07','0.07','0.06','0.06','382300','DELL',
'1989-10-20 00:00:00','0.06','0.07','0.06','0.07','78100','DELL',
'1989-10-23 00:00:00','0.07','0.07','0.07','0.07','40000','DELL',
'1989-10-24 00:00:00','0.07','0.07','0.07','0.07','32000','DELL',
'1989-10-25 00:00:00','0.07','0.07','0.07','0.07','14700','DELL',
'1989-10-26 00:00:00','0.07','0.07','0.06','0.07','31800','DELL',
'1989-10-27 00:00:00','0.06','0.07','0.06','0.06','10700','DELL',
'1989-10-30 00:00:00','0.06','0.07','0.06','0.06','42600','DELL',
'1989-10-31 00:00:00','0.06','0.06','0.06','0.06','96000','DELL',
'1989-11-01 00:00:00','0.06','0.06','0.06','0.06','38900','DELL',
'1989-11-02 00:00:00','0.06','0.06','0.05','0.06','175000','DELL',
'1989-11-03 00:00:00','0.06','0.06','0.05','0.05','97200','DELL',
'1989-11-06 00:00:00','0.05','0.06','0.05','0.05','76100','DELL',
'1989-11-07 00:00:00','0.05','0.05','0.05','0.05','26800','DELL',
'1989-11-08 00:00:00','0.05','0.06','0.05','0.06','90400','DELL',
'1989-11-09 00:00:00','0.06','0.06','0.05','0.06','31500','DELL',
'1989-11-10 00:00:00','0.05','0.06','0.05','0.05','13100','DELL',
'1989-11-13 00:00:00','0.05','0.06','0.05','0.05','56100','DELL',
'1989-11-14 00:00:00','0.05','0.06','0.05','0.06','19500','DELL',
'1989-11-15 00:00:00','0.06','0.06','0.06','0.06','72900','DELL',
'1989-11-16 00:00:00','0.06','0.06','0.06','0.06','66200','DELL',
'1989-11-17 00:00:00','0.07','0.07','0.06','0.07','192300','DELL',
'1989-11-20 00:00:00','0.07','0.07','0.07','0.07','81400','DELL',
'1989-11-21 00:00:00','0.07','0.07','0.06','0.06','98500','DELL',
'1989-11-22 00:00:00','0.06','0.06','0.06','0.06','31600','DELL',
'1989-11-24 00:00:00','0.06','0.06','0.06','0.06','7500','DELL',
'1989-11-27 00:00:00','0.06','0.06','0.06','0.06','14100','DELL',
'1989-11-28 00:00:00','0.06','0.06','0.06','0.06','7000','DELL',
'1989-11-29 00:00:00','0.06','0.06','0.06','0.06','11300','DELL',
'1989-11-30 00:00:00','0.06','0.06','0.06','0.06','4300','DELL',
'1989-12-01 00:00:00','0.06','0.06','0.06','0.06','29500','DELL',
'1989-12-04 00:00:00','0.06','0.06','0.06','0.06','19400','DELL',
'1989-12-05 00:00:00','0.06','0.07','0.06','0.06','58700','DELL',
'1989-12-06 00:00:00','0.06','0.07','0.06','0.06','26500','DELL',
'1989-12-07 00:00:00','0.06','0.06','0.06','0.06','11900','DELL',
'1989-12-08 00:00:00','0.06','0.06','0.06','0.06','18700','DELL',
'1989-12-11 00:00:00','0.06','0.06','0.06','0.06','34200','DELL',
'1989-12-12 00:00:00','0.06','0.06','0.06','0.06','21800','DELL',
'1989-12-13 00:00:00','0.06','0.06','0.06','0.06','35900','DELL',
'1989-12-14 00:00:00','0.06','0.06','0.06','0.06','10600','DELL',
'1989-12-15 00:00:00','0.06','0.06','0.06','0.06','85800','DELL',
'1989-12-18 00:00:00','0.06','0.07','0.06','0.06','75000','DELL',
'1989-12-19 00:00:00','0.06','0.06','0.06','0.06','26000','DELL',
'1989-12-20 00:00:00','0.06','0.06','0.06','0.06','33600','DELL',
'1989-12-21 00:00:00','0.06','0.06','0.06','0.06','16800','DELL',
'1989-12-22 00:00:00','0.06','0.06','0.06','0.06','35000','DELL',
'1989-12-26 00:00:00','0.06','0.06','0.06','0.06','10100','DELL',
'1989-12-27 00:00:00','0.06','0.06','0.06','0.06','56700','DELL',
'1989-12-28 00:00:00','0.06','0.06','0.06','0.06','16100','DELL',
'1989-12-29 00:00:00','0.06','0.06','0.06','0.06','168900','DELL',
'1990-01-02 00:00:00','0.06','0.06','0.06','0.06','22400','DELL',
'1990-01-03 00:00:00','0.06','0.06','0.06','0.06','14600','DELL',
'1990-01-04 00:00:00','0.06','0.06','0.06','0.06','28700','DELL',
'1990-01-05 00:00:00','0.06','0.06','0.06','0.06','12800','DELL',
'1990-01-08 00:00:00','0.06','0.06','0.06','0.06','7800','DELL',
'1990-01-09 00:00:00','0.06','0.06','0.06','0.06','18700','DELL',
'1990-01-10 00:00:00','0.06','0.06','0.05','0.06','17500','DELL',
'1990-01-11 00:00:00','0.06','0.06','0.06','0.06','8800','DELL',
'1990-01-12 00:00:00','0.06','0.06','0.05','0.06','31000','DELL',
'1990-01-15 00:00:00','0.05','0.06','0.05','0.06','28900','DELL',
'1990-01-16 00:00:00','0.05','0.06','0.05','0.06','29100','DELL',
'1990-01-17 00:00:00','0.06','0.06','0.05','0.05','11400','DELL',
'1990-01-18 00:00:00','0.05','0.06','0.05','0.05','13100','DELL',
'1990-01-19 00:00:00','0.05','0.05','0.05','0.05','24400','DELL',
'1990-01-22 00:00:00','0.05','0.06','0.05','0.05','21000','DELL',
'1990-01-23 00:00:00','0.05','0.05','0.05','0.05','86100','DELL',
'1990-01-24 00:00:00','0.05','0.05','0.05','0.05','38500','DELL',
'1990-01-25 00:00:00','0.05','0.05','0.05','0.05','27700','DELL',
'1990-01-26 00:00:00','0.05','0.05','0.05','0.05','6000','DELL',
'1990-01-29 00:00:00','0.05','0.05','0.05','0.05','16300','DELL',
'1990-01-30 00:00:00','0.05','0.05','0.05','0.05','60900','DELL',
'1990-01-31 00:00:00','0.05','0.05','0.05','0.05','149700','DELL',
'1990-02-01 00:00:00','0.05','0.05','0.05','0.05','5300','DELL',
'1990-02-02 00:00:00','0.05','0.05','0.05','0.05','10400','DELL',
'1990-02-05 00:00:00','0.05','0.06','0.05','0.06','88600','DELL',
'1990-02-06 00:00:00','0.06','0.07','0.06','0.07','165600','DELL',
'1990-02-07 00:00:00','0.07','0.08','0.07','0.08','335200','DELL',
'1990-02-08 00:00:00','0.07','0.07','0.07','0.07','111700','DELL',
'1990-02-09 00:00:00','0.07','0.07','0.07','0.07','25500','DELL',
'1990-02-12 00:00:00','0.07','0.07','0.06','0.07','24600','DELL',
'1990-02-13 00:00:00','0.07','0.07','0.06','0.06','11200','DELL',
'1990-02-14 00:00:00','0.07','0.07','0.06','0.06','9700','DELL',
'1990-02-15 00:00:00','0.07','0.07','0.06','0.06','10800','DELL',
'1990-02-16 00:00:00','0.06','0.07','0.06','0.06','33000','DELL',
'1990-02-20 00:00:00','0.06','0.06','0.06','0.06','19300','DELL',
'1990-02-21 00:00:00','0.06','0.06','0.06','0.06','30000','DELL',
'1990-02-22 00:00:00','0.06','0.07','0.06','0.07','57300','DELL',
'1990-02-23 00:00:00','0.07','0.07','0.06','0.07','76900','DELL',
'1990-02-26 00:00:00','0.07','0.07','0.06','0.07','19000','DELL',
'1990-02-27 00:00:00','0.07','0.07','0.06','0.06','3700','DELL',
'1990-02-28 00:00:00','0.06','0.07','0.06','0.07','65100','DELL',
'1990-03-01 00:00:00','0.06','0.07','0.06','0.06','52000','DELL',
'1990-03-02 00:00:00','0.06','0.07','0.06','0.07','16800','DELL',
'1990-03-05 00:00:00','0.06','0.07','0.06','0.07','6800','DELL',
'1990-03-06 00:00:00','0.06','0.07','0.06','0.07','17600','DELL',
'1990-03-07 00:00:00','0.06','0.07','0.06','0.06','42000','DELL',
'1990-03-08 00:00:00','0.06','0.06','0.06','0.06','67900','DELL',
'1990-03-09 00:00:00','0.06','0.06','0.06','0.06','36500','DELL',
'1990-03-12 00:00:00','0.06','0.06','0.06','0.06','36100','DELL',
'1990-03-13 00:00:00','0.06','0.07','0.06','0.07','78500','DELL',
'1990-03-14 00:00:00','0.07','0.08','0.07','0.08','408900','DELL',
'1990-03-15 00:00:00','0.08','0.08','0.07','0.08','100600','DELL',
'1990-03-16 00:00:00','0.08','0.08','0.08','0.08','409600','DELL',
'1990-03-19 00:00:00','0.08','0.08','0.08','0.08','852900','DELL',
'1990-03-20 00:00:00','0.08','0.08','0.08','0.08','274500','DELL',
'1990-03-21 00:00:00','0.08','0.08','0.08','0.08','46000','DELL',
'1990-03-22 00:00:00','0.08','0.08','0.08','0.08','241600','DELL',
'1990-03-23 00:00:00','0.08','0.08','0.08','0.08','39300','DELL',
'1990-03-26 00:00:00','0.08','0.08','0.08','0.08','30100','DELL',
'1990-03-27 00:00:00','0.08','0.08','0.08','0.08','28900','DELL',
'1990-03-28 00:00:00','0.08','0.08','0.08','0.08','241800','DELL',
'1990-03-29 00:00:00','0.08','0.08','0.08','0.08','52000','DELL',
'1990-03-30 00:00:00','0.08','0.08','0.08','0.08','51900','DELL',
'1990-04-02 00:00:00','0.08','0.08','0.08','0.08','73800','DELL',
'1990-04-03 00:00:00','0.08','0.08','0.08','0.08','78300','DELL',
'1990-04-04 00:00:00','0.08','0.08','0.08','0.08','27400','DELL',
'1990-04-05 00:00:00','0.08','0.08','0.08','0.08','232100','DELL',
'1990-04-06 00:00:00','0.08','0.08','0.08','0.08','21100','DELL',
'1990-04-09 00:00:00','0.08','0.08','0.08','0.08','12900','DELL',
'1990-04-10 00:00:00','0.08','0.08','0.08','0.08','53000','DELL',
'1990-04-11 00:00:00','0.08','0.08','0.08','0.08','12000','DELL',
'1990-04-12 00:00:00','0.08','0.08','0.08','0.08','52800','DELL',
'1990-04-16 00:00:00','0.08','0.08','0.08','0.08','24500','DELL',
'1990-04-17 00:00:00','0.08','0.08','0.08','0.08','37600','DELL',
'1990-04-18 00:00:00','0.08','0.09','0.08','0.08','350300','DELL',
'1990-04-19 00:00:00','0.08','0.09','0.08','0.09','239000','DELL',
'1990-04-20 00:00:00','0.09','0.09','0.09','0.09','143200','DELL',
'1990-04-23 00:00:00','0.09','0.09','0.09','0.09','59300','DELL',
'1990-04-24 00:00:00','0.09','0.09','0.09','0.09','75600','DELL',
'1990-04-25 00:00:00','0.09','0.09','0.09','0.09','35400','DELL',
'1990-04-26 00:00:00','0.09','0.09','0.09','0.09','34800','DELL',
'1990-04-27 00:00:00','0.09','0.09','0.09','0.09','104600','DELL',
'1990-04-30 00:00:00','0.09','0.09','0.09','0.09','17900','DELL',
'1990-05-01 00:00:00','0.09','0.09','0.09','0.09','29200','DELL',
'1990-05-02 00:00:00','0.09','0.09','0.09','0.09','156900','DELL',
'1990-05-03 00:00:00','0.09','0.1','0.09','0.09','187300','DELL',
'1990-05-04 00:00:00','0.09','0.1','0.09','0.1','178900','DELL',
'1990-05-07 00:00:00','0.1','0.1','0.1','0.1','165000','DELL',
'1990-05-08 00:00:00','0.1','0.1','0.1','0.1','19600','DELL',
'1990-05-09 00:00:00','0.1','0.1','0.09','0.09','133800','DELL',
'1990-05-10 00:00:00','0.09','0.1','0.09','0.1','129400','DELL',
'1990-05-11 00:00:00','0.1','0.1','0.1','0.1','57300','DELL',
'1990-05-14 00:00:00','0.1','0.1','0.1','0.1','338900','DELL',
'1990-05-15 00:00:00','0.1','0.1','0.1','0.1','329800','DELL',
'1990-05-16 00:00:00','0.1','0.1','0.1','0.1','320900','DELL',
'1990-05-17 00:00:00','0.1','0.1','0.1','0.1','53900','DELL',
'1990-05-18 00:00:00','0.1','0.1','0.1','0.1','77000','DELL',
'1990-05-21 00:00:00','0.1','0.1','0.1','0.1','180100','DELL',
'1990-05-22 00:00:00','0.1','0.11','0.1','0.11','340600','DELL',
'1990-05-23 00:00:00','0.11','0.11','0.11','0.11','354300','DELL',
'1990-05-24 00:00:00','0.11','0.14','0.11','0.13','2182300','DELL',
'1990-05-25 00:00:00','0.12','0.13','0.12','0.12','1011100','DELL',
'1990-05-29 00:00:00','0.12','0.13','0.12','0.12','280600','DELL',
'1990-05-30 00:00:00','0.12','0.12','0.12','0.12','247300','DELL',
'1990-05-31 00:00:00','0.12','0.12','0.11','0.11','258200','DELL',
'1990-06-01 00:00:00','0.12','0.12','0.11','0.11','137700','DELL',
'1990-06-04 00:00:00','0.11','0.12','0.11','0.12','187500','DELL',
'1990-06-05 00:00:00','0.12','0.12','0.11','0.11','161900','DELL',
'1990-06-06 00:00:00','0.11','0.11','0.11','0.11','45600','DELL',
'1990-06-07 00:00:00','0.11','0.11','0.11','0.11','30500','DELL',
'1990-06-08 00:00:00','0.11','0.11','0.11','0.11','39400','DELL',
'1990-06-11 00:00:00','0.11','0.11','0.11','0.11','23400','DELL',
'1990-06-12 00:00:00','0.11','0.12','0.11','0.12','211000','DELL',
'1990-06-13 00:00:00','0.11','0.12','0.11','0.12','89000','DELL',
'1990-06-14 00:00:00','0.11','0.12','0.11','0.11','52000','DELL',
'1990-06-15 00:00:00','0.11','0.11','0.11','0.11','73600','DELL',
'1990-06-18 00:00:00','0.11','0.11','0.1','0.1','253200','DELL',
'1990-06-19 00:00:00','0.11','0.11','0.11','0.11','168000','DELL',
'1990-06-20 00:00:00','0.11','0.12','0.11','0.11','277000','DELL',
'1990-06-21 00:00:00','0.11','0.11','0.11','0.11','147300','DELL',
'1990-06-22 00:00:00','0.11','0.12','0.11','0.12','811600','DELL',
'1990-06-25 00:00:00','0.12','0.12','0.11','0.12','157400','DELL',
'1990-06-26 00:00:00','0.12','0.12','0.11','0.12','57300','DELL',
'1990-06-27 00:00:00','0.12','0.12','0.11','0.12','90300','DELL',
'1990-06-28 00:00:00','0.12','0.13','0.12','0.13','478900','DELL',
'1990-06-29 00:00:00','0.13','0.14','0.13','0.13','369900','DELL',
'1990-07-02 00:00:00','0.13','0.13','0.13','0.13','227600','DELL',
'1990-07-03 00:00:00','0.13','0.13','0.13','0.13','182400','DELL',
'1990-07-05 00:00:00','0.13','0.13','0.13','0.13','40200','DELL',
'1990-07-06 00:00:00','0.13','0.13','0.13','0.13','61500','DELL',
'1990-07-09 00:00:00','0.13','0.14','0.13','0.14','418800','DELL',
'1990-07-10 00:00:00','0.14','0.15','0.14','0.14','526800','DELL',
'1990-07-11 00:00:00','0.14','0.14','0.14','0.14','294400','DELL',
'1990-07-12 00:00:00','0.14','0.14','0.14','0.14','369700','DELL',
'1990-07-13 00:00:00','0.14','0.14','0.14','0.14','224100','DELL',
'1990-07-16 00:00:00','0.14','0.14','0.13','0.13','248100','DELL',
'1990-07-17 00:00:00','0.13','0.14','0.13','0.13','71800','DELL',
'1990-07-18 00:00:00','0.13','0.14','0.13','0.14','145900','DELL',
'1990-07-19 00:00:00','0.13','0.13','0.13','0.13','110000','DELL',
'1990-07-20 00:00:00','0.13','0.13','0.12','0.12','184700','DELL',
'1990-07-23 00:00:00','0.12','0.12','0.11','0.12','187500','DELL',
'1990-07-24 00:00:00','0.12','0.12','0.11','0.12','85000','DELL',
'1990-07-25 00:00:00','0.12','0.12','0.11','0.12','302900','DELL',
'1990-07-26 00:00:00','0.12','0.13','0.12','0.12','60400','DELL',
'1990-07-27 00:00:00','0.12','0.13','0.12','0.12','53000','DELL',
'1990-07-30 00:00:00','0.12','0.12','0.12','0.12','31900','DELL',
'1990-07-31 00:00:00','0.12','0.12','0.12','0.12','30300','DELL',
'1990-08-01 00:00:00','0.12','0.13','0.12','0.13','97300','DELL',
'1990-08-02 00:00:00','0.12','0.13','0.12','0.12','107600','DELL',
'1990-08-03 00:00:00','0.12','0.12','0.11','0.12','294300','DELL',
'1990-08-06 00:00:00','0.11','0.11','0.11','0.11','168800','DELL',
'1990-08-07 00:00:00','0.11','0.12','0.11','0.11','154400','DELL',
'1990-08-08 00:00:00','0.11','0.11','0.11','0.11','61800','DELL',
'1990-08-09 00:00:00','0.11','0.12','0.11','0.12','188200','DELL',
'1990-08-10 00:00:00','0.12','0.12','0.12','0.12','337500','DELL',
'1990-08-13 00:00:00','0.12','0.13','0.12','0.13','150700','DELL',
'1990-08-14 00:00:00','0.13','0.13','0.13','0.13','120000','DELL',
'1990-08-15 00:00:00','0.13','0.13','0.13','0.13','72200','DELL',
'1990-08-16 00:00:00','0.13','0.13','0.12','0.12','210000','DELL',
'1990-08-17 00:00:00','0.12','0.12','0.12','0.12','159300','DELL',
'1990-08-20 00:00:00','0.12','0.12','0.12','0.12','38100','DELL',
'1990-08-21 00:00:00','0.12','0.12','0.1','0.11','151200','DELL',
'1990-08-22 00:00:00','0.11','0.12','0.11','0.12','138400','DELL',
'1990-08-23 00:00:00','0.11','0.12','0.11','0.11','237700','DELL',
'1990-08-24 00:00:00','0.12','0.13','0.1','0.11','647900','DELL',
'1990-08-27 00:00:00','0.11','0.12','0.11','0.11','322500','DELL',
'1990-08-28 00:00:00','0.11','0.12','0.11','0.12','213500','DELL',
'1990-08-29 00:00:00','0.12','0.12','0.11','0.12','231400','DELL',
'1990-08-30 00:00:00','0.12','0.12','0.12','0.12','252800','DELL',
'1990-08-31 00:00:00','0.12','0.12','0.12','0.12','283000','DELL',
'1990-09-04 00:00:00','0.12','0.12','0.12','0.12','100200','DELL',
'1990-09-05 00:00:00','0.12','0.13','0.12','0.12','96900','DELL',
'1990-09-06 00:00:00','0.12','0.12','0.12','0.12','165900','DELL',
'1990-09-07 00:00:00','0.13','0.13','0.12','0.13','373400','DELL',
'1990-09-10 00:00:00','0.13','0.14','0.13','0.13','299900','DELL',
'1990-09-11 00:00:00','0.13','0.13','0.12','0.13','354900','DELL',
'1990-09-12 00:00:00','0.13','0.13','0.12','0.12','152100','DELL',
'1990-09-13 00:00:00','0.12','0.12','0.12','0.12','81500','DELL',
'1990-09-14 00:00:00','0.12','0.12','0.11','0.11','162900','DELL',
'1990-09-17 00:00:00','0.12','0.12','0.11','0.12','499600','DELL',
'1990-09-18 00:00:00','0.11','0.12','0.11','0.11','137800','DELL',
'1990-09-19 00:00:00','0.11','0.11','0.11','0.11','129200','DELL',
'1990-09-20 00:00:00','0.11','0.11','0.1','0.11','223400','DELL',
'1990-09-21 00:00:00','0.11','0.11','0.1','0.11','106500','DELL',
'1990-09-24 00:00:00','0.11','0.11','0.1','0.11','233900','DELL',
'1990-09-25 00:00:00','0.11','0.11','0.11','0.11','99000','DELL',
'1990-09-26 00:00:00','0.11','0.11','0.1','0.1','195600','DELL',
'1990-09-27 00:00:00','0.1','0.1','0.1','0.1','296500','DELL',
'1990-09-28 00:00:00','0.09','0.1','0.09','0.09','253400','DELL',
'1990-10-01 00:00:00','0.09','0.1','0.09','0.1','239000','DELL',
'1990-10-02 00:00:00','0.1','0.11','0.1','0.1','455500','DELL',
'1990-10-03 00:00:00','0.11','0.11','0.1','0.1','103500','DELL',
'1990-10-04 00:00:00','0.1','0.1','0.1','0.1','60600','DELL',
'1990-10-05 00:00:00','0.09','0.1','0.09','0.1','111200','DELL',
'1990-10-08 00:00:00','0.1','0.1','0.1','0.1','13500','DELL',
'1990-10-09 00:00:00','0.1','0.1','0.09','0.09','107000','DELL',
'1990-10-10 00:00:00','0.09','0.09','0.09','0.09','53000','DELL',
'1990-10-11 00:00:00','0.09','0.09','0.09','0.09','133000','DELL',
'1990-10-12 00:00:00','0.09','0.09','0.09','0.09','74100','DELL',
'1990-10-15 00:00:00','0.09','0.09','0.09','0.09','98000','DELL',
'1990-10-16 00:00:00','0.09','0.1','0.09','0.09','82800','DELL',
'1990-10-17 00:00:00','0.09','0.11','0.09','0.1','163900','DELL',
'1990-10-18 00:00:00','0.11','0.11','0.1','0.11','102400','DELL',
'1990-10-19 00:00:00','0.11','0.11','0.11','0.11','159900','DELL',
'1990-10-22 00:00:00','0.11','0.12','0.11','0.12','93500','DELL',
'1990-10-23 00:00:00','0.11','0.13','0.11','0.12','354100','DELL',
'1990-10-24 00:00:00','0.11','0.12','0.11','0.11','406100','DELL',
'1990-10-25 00:00:00','0.11','0.11','0.11','0.11','97000','DELL',
'1990-10-26 00:00:00','0.11','0.11','0.11','0.11','166100','DELL',
'1990-10-29 00:00:00','0.11','0.11','0.1','0.1','125800','DELL',
'1990-10-30 00:00:00','0.1','0.11','0.1','0.11','335200','DELL',
'1990-10-31 00:00:00','0.11','0.11','0.11','0.11','155500','DELL',
'1990-11-01 00:00:00','0.11','0.12','0.11','0.12','121400','DELL',
'1990-11-02 00:00:00','0.12','0.12','0.11','0.11','209100','DELL',
'1990-11-05 00:00:00','0.12','0.12','0.12','0.12','123700','DELL',
'1990-11-06 00:00:00','0.12','0.12','0.12','0.12','84900','DELL',
'1990-11-07 00:00:00','0.12','0.12','0.12','0.12','153700','DELL',
'1990-11-08 00:00:00','0.11','0.12','0.11','0.12','114800','DELL',
'1990-11-09 00:00:00','0.12','0.13','0.12','0.13','473400','DELL',
'1990-11-12 00:00:00','0.13','0.13','0.13','0.13','432600','DELL',
'1990-11-13 00:00:00','0.13','0.13','0.13','0.13','184000','DELL',
'1990-11-14 00:00:00','0.13','0.13','0.13','0.13','112300','DELL',
'1990-11-15 00:00:00','0.12','0.13','0.12','0.12','60700','DELL',
'1990-11-16 00:00:00','0.12','0.13','0.12','0.13','127100','DELL',
'1990-11-19 00:00:00','0.13','0.14','0.13','0.14','162800','DELL',
'1990-11-20 00:00:00','0.14','0.14','0.13','0.13','224700','DELL',
'1990-11-21 00:00:00','0.13','0.13','0.13','0.13','62500','DELL',
'1990-11-23 00:00:00','0.13','0.14','0.13','0.13','78300','DELL',
'1990-11-26 00:00:00','0.13','0.14','0.13','0.14','415100','DELL',
'1990-11-27 00:00:00','0.14','0.14','0.13','0.14','754800','DELL',
'1990-11-28 00:00:00','0.14','0.14','0.14','0.14','1006500','DELL',
'1990-11-29 00:00:00','0.14','0.14','0.14','0.14','345100','DELL',
'1990-11-30 00:00:00','0.14','0.14','0.13','0.14','266000','DELL',
'1990-12-03 00:00:00','0.14','0.14','0.14','0.14','175500','DELL',
'1990-12-04 00:00:00','0.14','0.14','0.14','0.14','540400','DELL',
'1990-12-05 00:00:00','0.14','0.14','0.14','0.14','161100','DELL',
'1990-12-06 00:00:00','0.14','0.14','0.14','0.14','1022300','DELL',
'1990-12-07 00:00:00','0.14','0.15','0.14','0.15','784800','DELL',
'1990-12-10 00:00:00','0.15','0.16','0.15','0.16','774200','DELL',
'1990-12-11 00:00:00','0.16','0.16','0.15','0.16','421200','DELL',
'1990-12-12 00:00:00','0.16','0.16','0.15','0.16','459500','DELL',
'1990-12-13 00:00:00','0.16','0.16','0.16','0.16','251300','DELL',
'1990-12-14 00:00:00','0.16','0.16','0.15','0.16','303000','DELL',
'1990-12-17 00:00:00','0.16','0.16','0.15','0.15','357400','DELL',
'1990-12-18 00:00:00','0.16','0.16','0.15','0.16','466000','DELL',
'1990-12-19 00:00:00','0.16','0.16','0.16','0.16','561100','DELL',
'1990-12-20 00:00:00','0.16','0.16','0.16','0.16','314500','DELL',
'1990-12-21 00:00:00','0.16','0.17','0.16','0.17','474300','DELL',
'1990-12-24 00:00:00','0.17','0.17','0.17','0.17','149900','DELL',
'1990-12-26 00:00:00','0.17','0.18','0.17','0.17','361900','DELL',
'1990-12-27 00:00:00','0.17','0.18','0.17','0.17','480700','DELL',
'1990-12-28 00:00:00','0.17','0.18','0.17','0.18','397800','DELL',
'1990-12-31 00:00:00','0.18','0.2','0.18','0.19','580800','DELL',
'1991-01-02 00:00:00','0.19','0.19','0.18','0.19','776400','DELL',
'1991-01-03 00:00:00','0.19','0.19','0.18','0.18','704100','DELL',
'1991-01-04 00:00:00','0.18','0.18','0.18','0.18','410800','DELL',
'1991-01-07 00:00:00','0.18','0.18','0.17','0.17','452900','DELL',
'1991-01-08 00:00:00','0.17','0.17','0.16','0.17','349400','DELL',
'1991-01-09 00:00:00','0.17','0.18','0.17','0.17','528400','DELL',
'1991-01-10 00:00:00','0.17','0.19','0.17','0.18','755900','DELL',
'1991-01-11 00:00:00','0.18','0.19','0.18','0.18','349900','DELL',
'1991-01-14 00:00:00','0.17','0.18','0.17','0.18','213100','DELL',
'1991-01-15 00:00:00','0.18','0.18','0.18','0.18','271200','DELL',
'1991-01-16 00:00:00','0.19','0.2','0.18','0.2','884700','DELL',
'1991-01-17 00:00:00','0.22','0.22','0.2','0.21','796100','DELL',
'1991-01-18 00:00:00','0.21','0.21','0.2','0.21','221200','DELL',
'1991-01-21 00:00:00','0.21','0.22','0.2','0.22','289700','DELL',
'1991-01-22 00:00:00','0.22','0.23','0.22','0.23','612000','DELL',
'1991-01-23 00:00:00','0.23','0.24','0.23','0.24','703300','DELL',
'1991-01-24 00:00:00','0.24','0.24','0.23','0.24','659100','DELL',
'1991-01-25 00:00:00','0.24','0.24','0.22','0.22','627200','DELL',
'1991-01-28 00:00:00','0.22','0.22','0.2','0.22','782000','DELL',
'1991-01-29 00:00:00','0.22','0.23','0.22','0.22','584400','DELL',
'1991-01-30 00:00:00','0.22','0.23','0.21','0.21','1349800','DELL',
'1991-01-31 00:00:00','0.21','0.24','0.21','0.24','1139200','DELL',
'1991-02-01 00:00:00','0.24','0.26','0.23','0.26','774000','DELL',
'1991-02-04 00:00:00','0.26','0.27','0.26','0.27','550800','DELL',
'1991-02-05 00:00:00','0.27','0.27','0.27','0.27','583500','DELL',
'1991-02-06 00:00:00','0.27','0.29','0.27','0.28','806100','DELL',
'1991-02-07 00:00:00','0.28','0.28','0.25','0.25','685100','DELL',
'1991-02-08 00:00:00','0.25','0.27','0.25','0.26','371100','DELL',
'1991-02-11 00:00:00','0.26','0.27','0.25','0.26','424800','DELL',
'1991-02-12 00:00:00','0.25','0.25','0.24','0.24','1839400','DELL',
'1991-02-13 00:00:00','0.24','0.27','0.24','0.26','495300','DELL',
'1991-02-14 00:00:00','0.27','0.27','0.25','0.26','452500','DELL',
'1991-02-15 00:00:00','0.26','0.27','0.26','0.27','677000','DELL',
'1991-02-19 00:00:00','0.27','0.28','0.26','0.28','346400','DELL',
'1991-02-20 00:00:00','0.28','0.28','0.27','0.28','264800','DELL',
'1991-02-21 00:00:00','0.28','0.28','0.28','0.28','189900','DELL',
'1991-02-22 00:00:00','0.28','0.3','0.28','0.29','666800','DELL',
'1991-02-25 00:00:00','0.29','0.3','0.29','0.29','448500','DELL',
'1991-02-26 00:00:00','0.29','0.29','0.28','0.28','222300','DELL',
'1991-02-27 00:00:00','0.28','0.29','0.28','0.28','344300','DELL',
'1991-02-28 00:00:00','0.28','0.28','0.26','0.26','631800','DELL',
'1991-03-01 00:00:00','0.26','0.28','0.26','0.27','340400','DELL',
'1991-03-04 00:00:00','0.28','0.28','0.26','0.27','213500','DELL',
'1991-03-05 00:00:00','0.27','0.28','0.26','0.27','556700','DELL',
'1991-03-06 00:00:00','0.27','0.29','0.26','0.26','552400','DELL',
'1991-03-07 00:00:00','0.26','0.28','0.26','0.28','249600','DELL',
'1991-03-08 00:00:00','0.28','0.28','0.27','0.27','206500','DELL',
'1991-03-11 00:00:00','0.27','0.27','0.25','0.26','542200','DELL',
'1991-03-12 00:00:00','0.26','0.27','0.26','0.27','254000','DELL',
'1991-03-13 00:00:00','0.27','0.28','0.27','0.28','198900','DELL',
'1991-03-14 00:00:00','0.28','0.29','0.27','0.27','406300','DELL',
'1991-03-15 00:00:00','0.27','0.27','0.26','0.27','420000','DELL',
'1991-03-18 00:00:00','0.27','0.27','0.27','0.27','242800','DELL',
'1991-03-19 00:00:00','0.27','0.27','0.26','0.27','318900','DELL',
'1991-03-20 00:00:00','0.27','0.27','0.26','0.27','154500','DELL',
'1991-03-21 00:00:00','0.27','0.28','0.27','0.27','256300','DELL',
'1991-03-22 00:00:00','0.27','0.28','0.27','0.28','366900','DELL',
'1991-03-25 00:00:00','0.28','0.3','0.28','0.29','458600','DELL',
'1991-03-26 00:00:00','0.29','0.3','0.29','0.3','318600','DELL',
'1991-03-27 00:00:00','0.3','0.32','0.3','0.3','522900','DELL',
'1991-03-28 00:00:00','0.3','0.3','0.3','0.3','2519100','DELL',
'1991-04-01 00:00:00','0.3','0.3','0.29','0.3','734800','DELL',
'1991-04-02 00:00:00','0.3','0.31','0.3','0.31','1407400','DELL',
'1991-04-03 00:00:00','0.31','0.32','0.31','0.31','751200','DELL',
'1991-04-04 00:00:00','0.31','0.31','0.31','0.31','209600','DELL',
'1991-04-05 00:00:00','0.31','0.31','0.29','0.3','595400','DELL',
'1991-04-08 00:00:00','0.3','0.31','0.3','0.3','333100','DELL',
'1991-04-09 00:00:00','0.3','0.3','0.3','0.3','228400','DELL',
'1991-04-10 00:00:00','0.3','0.31','0.3','0.3','577300','DELL',
'1991-04-11 00:00:00','0.3','0.32','0.3','0.31','645300','DELL',
'1991-04-12 00:00:00','0.31','0.32','0.3','0.31','425400','DELL',
'1991-04-15 00:00:00','0.31','0.31','0.29','0.3','514300','DELL',
'1991-04-16 00:00:00','0.3','0.3','0.27','0.28','1162000','DELL',
'1991-04-17 00:00:00','0.28','0.29','0.27','0.28','1143900','DELL',
'1991-04-18 00:00:00','0.28','0.28','0.26','0.26','1091900','DELL',
'1991-04-19 00:00:00','0.26','0.26','0.25','0.25','1053800','DELL',
'1991-04-22 00:00:00','0.25','0.25','0.24','0.24','879900','DELL',
'1991-04-23 00:00:00','0.24','0.26','0.24','0.25','626800','DELL',
'1991-04-24 00:00:00','0.25','0.26','0.25','0.26','316500','DELL',
'1991-04-25 00:00:00','0.25','0.25','0.24','0.24','497600','DELL',
'1991-04-26 00:00:00','0.24','0.25','0.24','0.25','282400','DELL',
'1991-04-29 00:00:00','0.25','0.25','0.24','0.24','591500','DELL',
'1991-04-30 00:00:00','0.24','0.25','0.24','0.24','1129300','DELL',
'1991-05-01 00:00:00','0.24','0.24','0.22','0.22','922000','DELL',
'1991-05-02 00:00:00','0.22','0.23','0.21','0.22','2340800','DELL',
'1991-05-03 00:00:00','0.22','0.22','0.21','0.22','924400','DELL',
'1991-05-06 00:00:00','0.22','0.22','0.21','0.22','857500','DELL',
'1991-05-07 00:00:00','0.23','0.24','0.23','0.23','679600','DELL',
'1991-05-08 00:00:00','0.23','0.24','0.23','0.24','572000','DELL',
'1991-05-09 00:00:00','0.24','0.25','0.24','0.24','648900','DELL',
'1991-05-10 00:00:00','0.25','0.25','0.24','0.24','483400','DELL',
'1991-05-13 00:00:00','0.24','0.25','0.24','0.25','204200','DELL',
'1991-05-14 00:00:00','0.24','0.25','0.24','0.24','275600','DELL',
'1991-05-15 00:00:00','0.24','0.24','0.22','0.22','1059100','DELL',
'1991-05-16 00:00:00','0.23','0.23','0.22','0.23','906000','DELL',
'1991-05-17 00:00:00','0.23','0.24','0.23','0.23','466500','DELL',
'1991-05-20 00:00:00','0.23','0.24','0.23','0.23','366200','DELL',
'1991-05-21 00:00:00','0.24','0.24','0.23','0.23','439300','DELL',
'1991-05-22 00:00:00','0.23','0.24','0.23','0.24','760300','DELL',
'1991-05-23 00:00:00','0.25','0.25','0.24','0.25','1020300','DELL',
'1991-05-24 00:00:00','0.25','0.26','0.25','0.26','518900','DELL',
'1991-05-28 00:00:00','0.26','0.27','0.26','0.26','687900','DELL',
'1991-05-29 00:00:00','0.27','0.27','0.27','0.27','1064900','DELL',
'1991-05-30 00:00:00','0.28','0.28','0.26','0.26','1558300','DELL',
'1991-05-31 00:00:00','0.26','0.27','0.26','0.26','400100','DELL',
'1991-06-03 00:00:00','0.26','0.27','0.26','0.27','395100','DELL',
'1991-06-04 00:00:00','0.27','0.27','0.26','0.27','436000','DELL',
'1991-06-05 00:00:00','0.27','0.27','0.26','0.27','448500','DELL',
'1991-06-06 00:00:00','0.27','0.27','0.26','0.27','332200','DELL',
'1991-06-07 00:00:00','0.26','0.26','0.26','0.26','218100','DELL',
'1991-06-10 00:00:00','0.26','0.27','0.26','0.27','293700','DELL',
'1991-06-11 00:00:00','0.27','0.27','0.26','0.26','567000','DELL',
'1991-06-12 00:00:00','0.26','0.26','0.24','0.25','672500','DELL',
'1991-06-13 00:00:00','0.25','0.26','0.25','0.26','250100','DELL',
'1991-06-14 00:00:00','0.26','0.26','0.26','0.26','340100','DELL',
'1991-06-17 00:00:00','0.26','0.26','0.25','0.25','749300','DELL',
'1991-06-18 00:00:00','0.25','0.25','0.23','0.24','924100','DELL',
'1991-06-19 00:00:00','0.24','0.24','0.23','0.24','1143000','DELL',
'1991-06-20 00:00:00','0.24','0.24','0.23','0.23','656100','DELL',
'1991-06-21 00:00:00','0.24','0.24','0.23','0.24','275900','DELL',
'1991-06-24 00:00:00','0.23','0.23','0.22','0.23','542800','DELL',
'1991-06-25 00:00:00','0.23','0.23','0.22','0.23','285700','DELL',
'1991-06-26 00:00:00','0.23','0.24','0.23','0.24','647700','DELL',
'1991-06-27 00:00:00','0.24','0.25','0.24','0.24','894600','DELL',
'1991-06-28 00:00:00','0.24','0.26','0.24','0.26','1507600','DELL',
'1991-07-01 00:00:00','0.26','0.27','0.26','0.26','704500','DELL',
'1991-07-02 00:00:00','0.26','0.27','0.26','0.27','615000','DELL',
'1991-07-03 00:00:00','0.27','0.27','0.26','0.27','877200','DELL',
'1991-07-05 00:00:00','0.27','0.27','0.26','0.27','390400','DELL',
'1991-07-08 00:00:00','0.27','0.29','0.27','0.29','1028000','DELL',
'1991-07-09 00:00:00','0.29','0.3','0.29','0.3','1316900','DELL',
'1991-07-10 00:00:00','0.3','0.31','0.3','0.3','1365000','DELL',
'1991-07-11 00:00:00','0.3','0.31','0.29','0.29','807400','DELL',
'1991-07-12 00:00:00','0.29','0.3','0.29','0.3','434400','DELL',
'1991-07-15 00:00:00','0.3','0.31','0.3','0.3','513300','DELL',
'1991-07-16 00:00:00','0.31','0.31','0.29','0.29','437400','DELL',
'1991-07-17 00:00:00','0.29','0.29','0.28','0.28','443000','DELL',
'1991-07-18 00:00:00','0.29','0.29','0.28','0.29','423000','DELL',
'1991-07-19 00:00:00','0.29','0.29','0.29','0.29','205800','DELL',
'1991-07-22 00:00:00','0.29','0.29','0.28','0.29','134200','DELL',
'1991-07-23 00:00:00','0.29','0.29','0.28','0.28','269200','DELL',
'1991-07-24 00:00:00','0.28','0.28','0.27','0.28','279700','DELL',
'1991-07-25 00:00:00','0.28','0.29','0.28','0.29','241500','DELL',
'1991-07-26 00:00:00','0.29','0.3','0.29','0.29','164000','DELL',
'1991-07-29 00:00:00','0.29','0.3','0.29','0.29','288900','DELL',
'1991-07-30 00:00:00','0.3','0.3','0.3','0.3','428900','DELL',
'1991-07-31 00:00:00','0.3','0.3','0.3','0.3','206500','DELL',
'1991-08-01 00:00:00','0.3','0.31','0.3','0.3','545000','DELL',
'1991-08-02 00:00:00','0.31','0.32','0.31','0.31','697700','DELL',
'1991-08-05 00:00:00','0.31','0.32','0.31','0.32','386100','DELL',
'1991-08-06 00:00:00','0.32','0.33','0.31','0.32','507000','DELL',
'1991-08-07 00:00:00','0.33','0.33','0.32','0.33','434700','DELL',
'1991-08-08 00:00:00','0.33','0.35','0.33','0.34','755600','DELL',
'1991-08-09 00:00:00','0.34','0.34','0.33','0.34','381600','DELL',
'1991-08-12 00:00:00','0.33','0.34','0.33','0.34','367300','DELL',
'1991-08-13 00:00:00','0.34','0.35','0.34','0.34','339100','DELL',
'1991-08-14 00:00:00','0.35','0.35','0.34','0.34','245200','DELL',
'1991-08-15 00:00:00','0.34','0.34','0.33','0.33','321700','DELL',
'1991-08-16 00:00:00','0.33','0.33','0.31','0.32','575300','DELL',
'1991-08-19 00:00:00','0.3','0.31','0.3','0.31','643600','DELL',
'1991-08-20 00:00:00','0.31','0.32','0.31','0.32','288200','DELL',
'1991-08-21 00:00:00','0.33','0.35','0.33','0.35','764200','DELL',
'1991-08-22 00:00:00','0.36','0.37','0.35','0.37','1490400','DELL',
'1991-08-23 00:00:00','0.37','0.37','0.36','0.36','958300','DELL',
'1991-08-26 00:00:00','0.36','0.36','0.35','0.35','406600','DELL',
'1991-08-27 00:00:00','0.35','0.35','0.35','0.35','196500','DELL',
'1991-08-28 00:00:00','0.35','0.36','0.35','0.36','308500','DELL',
'1991-08-29 00:00:00','0.36','0.36','0.35','0.35','244000','DELL',
'1991-08-30 00:00:00','0.35','0.35','0.34','0.34','240700','DELL',
'1991-09-03 00:00:00','0.34','0.35','0.34','0.35','295000','DELL',
'1991-09-04 00:00:00','0.35','0.35','0.34','0.34','1162900','DELL',
'1991-09-05 00:00:00','0.34','0.36','0.34','0.35','964000','DELL',
'1991-09-06 00:00:00','0.35','0.35','0.35','0.35','640400','DELL',
'1991-09-09 00:00:00','0.35','0.36','0.35','0.36','139300','DELL',
'1991-09-10 00:00:00','0.36','0.36','0.35','0.35','479700','DELL',
'1991-09-11 00:00:00','0.35','0.36','0.34','0.36','589300','DELL',
'1991-09-12 00:00:00','0.36','0.38','0.36','0.37','464300','DELL',
'1991-09-13 00:00:00','0.37','0.37','0.34','0.35','1008300','DELL',
'1991-09-16 00:00:00','0.34','0.34','0.33','0.34','616600','DELL',
'1991-09-17 00:00:00','0.33','0.35','0.33','0.33','896100','DELL',
'1991-09-18 00:00:00','0.33','0.33','0.33','0.33','225700','DELL',
'1991-09-19 00:00:00','0.33','0.34','0.33','0.34','557300','DELL',
'1991-09-20 00:00:00','0.34','0.34','0.33','0.33','313700','DELL',
'1991-09-23 00:00:00','0.33','0.33','0.31','0.32','342900','DELL',
'1991-09-24 00:00:00','0.32','0.32','0.31','0.32','503300','DELL',
'1991-09-25 00:00:00','0.32','0.32','0.31','0.31','394000','DELL',
'1991-09-26 00:00:00','0.31','0.32','0.31','0.32','468800','DELL',
'1991-09-27 00:00:00','0.32','0.34','0.32','0.33','851000','DELL',
'1991-09-30 00:00:00','0.34','0.35','0.33','0.35','293300','DELL',
'1991-10-01 00:00:00','0.35','0.35','0.35','0.35','242500','DELL',
'1991-10-02 00:00:00','0.35','0.35','0.34','0.34','210700','DELL',
'1991-10-03 00:00:00','0.33','0.34','0.32','0.32','473700','DELL',
'1991-10-04 00:00:00','0.33','0.34','0.32','0.32','434400','DELL',
'1991-10-07 00:00:00','0.32','0.32','0.3','0.3','621000','DELL',
'1991-10-08 00:00:00','0.3','0.31','0.3','0.3','561300','DELL',
'1991-10-09 00:00:00','0.3','0.32','0.3','0.32','554500','DELL',
'1991-10-10 00:00:00','0.32','0.34','0.32','0.33','370200','DELL',
'1991-10-11 00:00:00','0.33','0.33','0.33','0.33','289700','DELL',
'1991-10-14 00:00:00','0.33','0.34','0.33','0.34','287500','DELL',
'1991-10-15 00:00:00','0.35','0.36','0.34','0.35','519500','DELL',
'1991-10-16 00:00:00','0.35','0.37','0.35','0.36','671300','DELL',
'1991-10-17 00:00:00','0.36','0.36','0.32','0.32','1704500','DELL',
'1991-10-18 00:00:00','0.32','0.33','0.31','0.32','620100','DELL',
'1991-10-21 00:00:00','0.32','0.32','0.31','0.31','353200','DELL',
'1991-10-22 00:00:00','0.31','0.31','0.31','0.31','560400','DELL',
'1991-10-23 00:00:00','0.31','0.31','0.29','0.29','1180800','DELL',
'1991-10-24 00:00:00','0.29','0.29','0.27','0.29','2383300','DELL',
'1991-10-25 00:00:00','0.3','0.3','0.27','0.28','956400','DELL',
'1991-10-28 00:00:00','0.29','0.29','0.27','0.28','816100','DELL',
'1991-10-29 00:00:00','0.28','0.28','0.27','0.28','827500','DELL',
'1991-10-30 00:00:00','0.28','0.29','0.28','0.28','500700','DELL',
'1991-10-31 00:00:00','0.28','0.28','0.25','0.26','1340800','DELL',
'1991-11-01 00:00:00','0.26','0.27','0.23','0.24','2343000','DELL',
'1991-11-04 00:00:00','0.24','0.25','0.23','0.25','1339300','DELL',
'1991-11-05 00:00:00','0.26','0.27','0.25','0.26','1540400','DELL',
'1991-11-06 00:00:00','0.26','0.26','0.24','0.24','2430200','DELL',
'1991-11-07 00:00:00','0.25','0.25','0.24','0.25','626000','DELL',
'1991-11-08 00:00:00','0.26','0.26','0.25','0.25','686700','DELL',
'1991-11-11 00:00:00','0.25','0.26','0.24','0.24','423600','DELL',
'1991-11-12 00:00:00','0.24','0.26','0.24','0.26','414900','DELL',
'1991-11-13 00:00:00','0.25','0.26','0.25','0.26','758400','DELL',
'1991-11-14 00:00:00','0.26','0.26','0.24','0.25','466800','DELL',
'1991-11-15 00:00:00','0.25','0.25','0.23','0.23','627000','DELL',
'1991-11-18 00:00:00','0.23','0.26','0.23','0.25','971200','DELL',
'1991-11-19 00:00:00','0.25','0.25','0.24','0.24','955300','DELL',
'1991-11-20 00:00:00','0.25','0.25','0.22','0.23','1392800','DELL',
'1991-11-21 00:00:00','0.23','0.25','0.22','0.24','3674000','DELL',
'1991-11-22 00:00:00','0.25','0.26','0.24','0.25','1400400','DELL',
'1991-11-25 00:00:00','0.25','0.26','0.25','0.25','733700','DELL',
'1991-11-26 00:00:00','0.26','0.26','0.24','0.25','575300','DELL',
'1991-11-27 00:00:00','0.25','0.25','0.24','0.24','204100','DELL',
'1991-11-29 00:00:00','0.24','0.25','0.24','0.24','74400','DELL',
'1991-12-02 00:00:00','0.24','0.26','0.24','0.25','565000','DELL',
'1991-12-03 00:00:00','0.26','0.27','0.25','0.26','1195300','DELL',
'1991-12-04 00:00:00','0.26','0.26','0.25','0.26','843700','DELL',
'1991-12-05 00:00:00','0.26','0.27','0.26','0.26','779800','DELL',
'1991-12-06 00:00:00','0.26','0.27','0.26','0.27','954400','DELL',
'1991-12-09 00:00:00','0.27','0.28','0.27','0.27','614800','DELL',
'1991-12-10 00:00:00','0.27','0.28','0.27','0.28','641900','DELL',
'1991-12-11 00:00:00','0.28','0.29','0.27','0.28','836200','DELL',
'1991-12-12 00:00:00','0.28','0.3','0.28','0.29','1237600','DELL',
'1991-12-13 00:00:00','0.29','0.29','0.28','0.29','529100','DELL',
'1991-12-16 00:00:00','0.28','0.29','0.28','0.28','307900','DELL',
'1991-12-17 00:00:00','0.28','0.28','0.26','0.27','833500','DELL',
'1991-12-18 00:00:00','0.26','0.26','0.25','0.26','1487800','DELL',
'1991-12-19 00:00:00','0.26','0.26','0.24','0.25','1125500','DELL',
'1991-12-20 00:00:00','0.25','0.25','0.24','0.25','985800','DELL',
'1991-12-23 00:00:00','0.25','0.25','0.24','0.25','743800','DELL',
'1991-12-24 00:00:00','0.25','0.26','0.25','0.26','1026600','DELL',
'1991-12-26 00:00:00','0.26','0.26','0.26','0.26','260700','DELL',
'1991-12-27 00:00:00','0.26','0.27','0.26','0.27','336200','DELL',
'1991-12-30 00:00:00','0.27','0.27','0.26','0.27','1508800','DELL',
'1991-12-31 00:00:00','0.27','0.28','0.26','0.27','651300','DELL',
'1992-01-02 00:00:00','0.26','0.28','0.26','0.28','481400','DELL',
'1992-01-03 00:00:00','0.29','0.3','0.28','0.29','1033700','DELL',
'1992-01-06 00:00:00','0.29','0.3','0.29','0.29','1160600','DELL',
'1992-01-07 00:00:00','0.29','0.32','0.29','0.31','1100300','DELL',
'1992-01-08 00:00:00','0.31','0.34','0.31','0.33','1907700','DELL',
'1992-01-09 00:00:00','0.33','0.34','0.33','0.34','1128900','DELL',
'1992-01-10 00:00:00','0.33','0.34','0.31','0.32','1737300','DELL',
'1992-01-13 00:00:00','0.32','0.34','0.32','0.33','909400','DELL',
'1992-01-14 00:00:00','0.35','0.35','0.34','0.34','1121600','DELL',
'1992-01-15 00:00:00','0.35','0.35','0.34','0.34','636200','DELL',
'1992-01-16 00:00:00','0.35','0.36','0.34','0.35','1083100','DELL',
'1992-01-17 00:00:00','0.35','0.35','0.34','0.35','574400','DELL',
'1992-01-20 00:00:00','0.34','0.34','0.34','0.34','372500','DELL',
'1992-01-21 00:00:00','0.33','0.34','0.31','0.32','1032200','DELL',
'1992-01-22 00:00:00','0.32','0.35','0.32','0.35','830300','DELL',
'1992-01-23 00:00:00','0.36','0.36','0.34','0.35','881200','DELL',
'1992-01-24 00:00:00','0.34','0.35','0.34','0.35','263200','DELL',
'1992-01-27 00:00:00','0.35','0.35','0.34','0.34','363900','DELL',
'1992-01-28 00:00:00','0.35','0.35','0.33','0.34','563900','DELL',
'1992-01-29 00:00:00','0.33','0.35','0.32','0.32','745400','DELL',
'1992-01-30 00:00:00','0.33','0.34','0.32','0.33','560400','DELL',
'1992-01-31 00:00:00','0.33','0.34','0.33','0.33','213500','DELL',
'1992-02-03 00:00:00','0.33','0.33','0.32','0.32','676300','DELL',
'1992-02-04 00:00:00','0.31','0.33','0.3','0.33','1431800','DELL',
'1992-02-05 00:00:00','0.33','0.34','0.33','0.34','800200','DELL',
'1992-02-06 00:00:00','0.34','0.35','0.33','0.34','850000','DELL',
'1992-02-07 00:00:00','0.33','0.34','0.33','0.33','573000','DELL',
'1992-02-10 00:00:00','0.34','0.34','0.33','0.34','332100','DELL',
'1992-02-11 00:00:00','0.34','0.35','0.34','0.34','273000','DELL',
'1992-02-12 00:00:00','0.34','0.35','0.34','0.35','423600','DELL',
'1992-02-13 00:00:00','0.35','0.35','0.34','0.34','422900','DELL',
'1992-02-14 00:00:00','0.34','0.34','0.33','0.34','266300','DELL',
'1992-02-18 00:00:00','0.34','0.34','0.32','0.32','520800','DELL',
'1992-02-19 00:00:00','0.32','0.33','0.31','0.32','485500','DELL',
'1992-02-20 00:00:00','0.33','0.35','0.32','0.34','594200','DELL',
'1992-02-21 00:00:00','0.34','0.35','0.34','0.34','807500','DELL',
'1992-02-24 00:00:00','0.34','0.34','0.33','0.33','361600','DELL',
'1992-02-25 00:00:00','0.33','0.33','0.32','0.33','690400','DELL',
'1992-02-26 00:00:00','0.33','0.35','0.33','0.35','535400','DELL',
'1992-02-27 00:00:00','0.35','0.35','0.34','0.35','393800','DELL',
'1992-02-28 00:00:00','0.35','0.37','0.35','0.36','1049700','DELL',
'1992-03-02 00:00:00','0.37','0.39','0.36','0.38','1875900','DELL',
'1992-03-03 00:00:00','0.39','0.39','0.38','0.39','966500','DELL',
'1992-03-04 00:00:00','0.39','0.39','0.37','0.37','935600','DELL',
'1992-03-05 00:00:00','0.37','0.37','0.37','0.37','770500','DELL',
'1992-03-06 00:00:00','0.37','0.38','0.37','0.38','1073700','DELL',
'1992-03-09 00:00:00','0.38','0.39','0.38','0.39','937800','DELL',
'1992-03-10 00:00:00','0.4','0.41','0.39','0.41','1446500','DELL',
'1992-03-11 00:00:00','0.41','0.41','0.39','0.39','1336700','DELL',
'1992-03-12 00:00:00','0.4','0.4','0.37','0.38','1778700','DELL',
'1992-03-13 00:00:00','0.38','0.38','0.37','0.37','1267600','DELL',
'1992-03-16 00:00:00','0.37','0.38','0.37','0.38','455100','DELL',
'1992-03-17 00:00:00','0.38','0.41','0.38','0.41','1354700','DELL',
'1992-03-18 00:00:00','0.41','0.42','0.4','0.4','1070400','DELL',
'1992-03-19 00:00:00','0.41','0.42','0.4','0.42','585400','DELL',
'1992-03-20 00:00:00','0.42','0.43','0.42','0.42','721800','DELL',
'1992-03-23 00:00:00','0.42','0.42','0.4','0.41','589000','DELL',
'1992-03-24 00:00:00','0.41','0.41','0.39','0.4','595300','DELL',
'1992-03-25 00:00:00','0.41','0.42','0.4','0.42','598400','DELL',
'1992-03-26 00:00:00','0.42','0.42','0.41','0.41','671300','DELL',
'1992-03-27 00:00:00','0.41','0.41','0.39','0.39','695300','DELL',
'1992-03-30 00:00:00','0.39','0.4','0.38','0.38','569500','DELL',
'1992-03-31 00:00:00','0.38','0.39','0.38','0.38','799300','DELL',
'1992-04-01 00:00:00','0.38','0.39','0.37','0.39','424000','DELL',
'1992-04-02 00:00:00','0.39','0.39','0.38','0.38','615200','DELL',
'1992-04-03 00:00:00','0.38','0.39','0.38','0.39','512500','DELL',
'1992-04-06 00:00:00','0.4','0.41','0.39','0.4','314300','DELL',
'1992-04-07 00:00:00','0.41','0.41','0.38','0.38','788500','DELL',
'1992-04-08 00:00:00','0.38','0.39','0.37','0.39','984700','DELL',
'1992-04-09 00:00:00','0.39','0.41','0.39','0.4','810600','DELL',
'1992-04-10 00:00:00','0.42','0.43','0.39','0.4','723600','DELL',
'1992-04-13 00:00:00','0.4','0.41','0.4','0.4','373300','DELL',
'1992-04-14 00:00:00','0.41','0.43','0.4','0.41','711100','DELL',
'1992-04-15 00:00:00','0.42','0.44','0.41','0.43','1033300','DELL',
'1992-04-16 00:00:00','0.44','0.45','0.43','0.44','675400','DELL',
'1992-04-20 00:00:00','0.43','0.44','0.42','0.42','547400','DELL',
'1992-04-21 00:00:00','0.42','0.42','0.41','0.41','509000','DELL',
'1992-04-22 00:00:00','0.42','0.42','0.41','0.41','386700','DELL',
'1992-04-23 00:00:00','0.42','0.42','0.41','0.42','327400','DELL',
'1992-04-24 00:00:00','0.42','0.42','0.4','0.41','735100','DELL',
'1992-04-27 00:00:00','0.4','0.4','0.39','0.4','540100','DELL',
'1992-04-28 00:00:00','0.4','0.4','0.37','0.37','965800','DELL',
'1992-04-29 00:00:00','0.36','0.37','0.34','0.37','1002700','DELL',
'1992-04-30 00:00:00','0.38','0.41','0.38','0.41','737300','DELL',
'1992-05-01 00:00:00','0.41','0.41','0.39','0.4','382200','DELL',
'1992-05-04 00:00:00','0.4','0.41','0.4','0.41','330200','DELL',
'1992-05-05 00:00:00','0.41','0.42','0.41','0.42','412900','DELL',
'1992-05-06 00:00:00','0.42','0.43','0.41','0.42','481900','DELL',
'1992-05-07 00:00:00','0.42','0.45','0.41','0.44','1444200','DELL',
'1992-05-08 00:00:00','0.44','0.45','0.43','0.44','495800','DELL',
'1992-05-11 00:00:00','0.44','0.44','0.42','0.43','683900','DELL',
'1992-05-12 00:00:00','0.43','0.43','0.41','0.42','906500','DELL',
'1992-05-13 00:00:00','0.42','0.42','0.4','0.41','849400','DELL',
'1992-05-14 00:00:00','0.41','0.41','0.39','0.39','681600','DELL',
'1992-05-15 00:00:00','0.39','0.4','0.39','0.4','470100','DELL',
'1992-05-18 00:00:00','0.4','0.4','0.38','0.39','945300','DELL',
'1992-05-19 00:00:00','0.4','0.41','0.39','0.4','1471000','DELL',
'1992-05-20 00:00:00','0.4','0.4','0.4','0.4','405700','DELL',
'1992-05-21 00:00:00','0.4','0.43','0.4','0.42','595500','DELL',
'1992-05-22 00:00:00','0.42','0.42','0.39','0.41','870900','DELL',
'1992-05-26 00:00:00','0.41','0.41','0.39','0.39','401200','DELL',
'1992-05-27 00:00:00','0.39','0.39','0.38','0.39','870800','DELL',
'1992-05-28 00:00:00','0.39','0.43','0.39','0.42','775100','DELL',
'1992-05-29 00:00:00','0.43','0.43','0.41','0.42','675900','DELL',
'1992-06-01 00:00:00','0.41','0.42','0.4','0.41','364800','DELL',
'1992-06-02 00:00:00','0.42','0.43','0.41','0.42','486400','DELL',
'1992-06-03 00:00:00','0.42','0.42','0.38','0.38','2436700','DELL',
'1992-06-04 00:00:00','0.38','0.39','0.38','0.39','1374000','DELL',
'1992-06-05 00:00:00','0.39','0.39','0.36','0.36','1938600','DELL',
'1992-06-08 00:00:00','0.36','0.37','0.36','0.37','533100','DELL',
'1992-06-09 00:00:00','0.37','0.37','0.36','0.36','726900','DELL',
'1992-06-10 00:00:00','0.37','0.37','0.33','0.34','1173200','DELL',
'1992-06-11 00:00:00','0.33','0.37','0.33','0.36','798900','DELL',
'1992-06-12 00:00:00','0.37','0.38','0.36','0.38','702800','DELL',
'1992-06-15 00:00:00','0.36','0.38','0.35','0.38','586900','DELL',
'1992-06-16 00:00:00','0.37','0.39','0.36','0.37','1364600','DELL',
'1992-06-17 00:00:00','0.37','0.37','0.33','0.33','1295100','DELL',
'1992-06-18 00:00:00','0.33','0.35','0.24','0.25','6125800','DELL',
'1992-06-19 00:00:00','0.25','0.26','0.23','0.25','4730100','DELL',
'1992-06-22 00:00:00','0.25','0.25','0.24','0.24','1776000','DELL',
'1992-06-23 00:00:00','0.25','0.26','0.24','0.25','1236800','DELL',
'1992-06-24 00:00:00','0.25','0.27','0.25','0.27','2699600','DELL',
'1992-06-25 00:00:00','0.28','0.29','0.26','0.27','2258900','DELL',
'1992-06-26 00:00:00','0.26','0.27','0.25','0.26','1042400','DELL',
'1992-06-29 00:00:00','0.27','0.29','0.27','0.28','1391900','DELL',
'1992-06-30 00:00:00','0.28','0.28','0.28','0.28','814900','DELL',
'1992-07-01 00:00:00','0.28','0.28','0.27','0.27','869300','DELL',
'1992-07-02 00:00:00','0.28','0.28','0.27','0.28','905100','DELL',
'1992-07-06 00:00:00','0.28','0.29','0.28','0.28','314700','DELL',
'1992-07-07 00:00:00','0.28','0.28','0.26','0.26','523600','DELL',
'1992-07-08 00:00:00','0.26','0.26','0.25','0.26','413600','DELL',
'1992-07-09 00:00:00','0.26','0.26','0.25','0.25','547100','DELL',
'1992-07-10 00:00:00','0.26','0.28','0.26','0.27','888300','DELL',
'1992-07-13 00:00:00','0.28','0.28','0.26','0.27','236800','DELL',
'1992-07-14 00:00:00','0.27','0.28','0.26','0.28','551200','DELL',
'1992-07-15 00:00:00','0.28','0.28','0.27','0.28','420200','DELL',
'1992-07-16 00:00:00','0.27','0.29','0.27','0.29','1236300','DELL',
'1992-07-17 00:00:00','0.29','0.29','0.28','0.28','642300','DELL',
'1992-07-20 00:00:00','0.28','0.29','0.27','0.28','525000','DELL',
'1992-07-21 00:00:00','0.29','0.31','0.29','0.3','1202200','DELL',
'1992-07-22 00:00:00','0.3','0.33','0.29','0.32','2633100','DELL',
'1992-07-23 00:00:00','0.32','0.32','0.31','0.32','1444700','DELL',
'1992-07-24 00:00:00','0.31','0.33','0.31','0.32','851100','DELL',
'1992-07-27 00:00:00','0.32','0.32','0.3','0.31','848900','DELL',
'1992-07-28 00:00:00','0.31','0.31','0.3','0.31','730000','DELL',
'1992-07-29 00:00:00','0.31','0.31','0.3','0.31','916500','DELL',
'1992-07-30 00:00:00','0.3','0.33','0.3','0.32','1038100','DELL',
'1992-07-31 00:00:00','0.33','0.37','0.32','0.36','3329900','DELL',
'1992-08-03 00:00:00','0.35','0.38','0.35','0.38','1537600','DELL',
'1992-08-04 00:00:00','0.38','0.38','0.36','0.37','1274700','DELL',
'1992-08-05 00:00:00','0.37','0.37','0.36','0.36','1050000','DELL',
'1992-08-06 00:00:00','0.36','0.36','0.35','0.36','1367000','DELL',
'1992-08-07 00:00:00','0.36','0.36','0.35','0.36','1288500','DELL',
'1992-08-10 00:00:00','0.35','0.36','0.35','0.36','933000','DELL',
'1992-08-11 00:00:00','0.36','0.36','0.35','0.35','932300','DELL',
'1992-08-12 00:00:00','0.35','0.37','0.35','0.36','603000','DELL',
'1992-08-13 00:00:00','0.36','0.37','0.36','0.37','345100','DELL',
'1992-08-14 00:00:00','0.36','0.39','0.36','0.38','978200','DELL',
'1992-08-17 00:00:00','0.38','0.38','0.36','0.36','820300','DELL',
'1992-08-18 00:00:00','0.39','0.41','0.38','0.4','2654700','DELL',
'1992-08-19 00:00:00','0.4','0.41','0.4','0.4','1914700','DELL',
'1992-08-20 00:00:00','0.4','0.4','0.39','0.39','599900','DELL',
'1992-08-21 00:00:00','0.39','0.4','0.38','0.39','869200','DELL',
'1992-08-24 00:00:00','0.38','0.38','0.38','0.38','539000','DELL',
'1992-08-25 00:00:00','0.37','0.38','0.37','0.37','804500','DELL',
'1992-08-26 00:00:00','0.38','0.39','0.37','0.39','461400','DELL',
'1992-08-27 00:00:00','0.39','0.4','0.39','0.39','555100','DELL',
'1992-08-28 00:00:00','0.4','0.4','0.39','0.39','372700','DELL',
'1992-08-31 00:00:00','0.39','0.4','0.39','0.39','456800','DELL',
'1992-09-01 00:00:00','0.4','0.4','0.39','0.4','389100','DELL',
'1992-09-02 00:00:00','0.4','0.42','0.4','0.42','958300','DELL',
'1992-09-03 00:00:00','0.42','0.42','0.4','0.4','907700','DELL',
'1992-09-04 00:00:00','0.4','0.4','0.39','0.39','662000','DELL',
'1992-09-08 00:00:00','0.39','0.39','0.38','0.39','466800','DELL',
'1992-09-09 00:00:00','0.39','0.41','0.38','0.4','766300','DELL',
'1992-09-10 00:00:00','0.4','0.42','0.39','0.41','1411200','DELL',
'1992-09-11 00:00:00','0.41','0.43','0.41','0.41','1642100','DELL',
'1992-09-14 00:00:00','0.4','0.43','0.39','0.42','2479500','DELL',
'1992-09-15 00:00:00','0.42','0.42','0.4','0.4','1432700','DELL',
'1992-09-16 00:00:00','0.4','0.43','0.39','0.43','2367600','DELL',
'1992-09-17 00:00:00','0.44','0.45','0.43','0.44','1680500','DELL',
'1992-09-18 00:00:00','0.44','0.45','0.44','0.44','1124300','DELL',
'1992-09-21 00:00:00','0.44','0.44','0.43','0.44','559900','DELL',
'1992-09-22 00:00:00','0.43','0.44','0.41','0.42','930600','DELL',
'1992-09-23 00:00:00','0.42','0.43','0.39','0.43','1294600','DELL',
'1992-09-24 00:00:00','0.43','0.46','0.43','0.45','2073700','DELL',
'1992-09-25 00:00:00','0.44','0.46','0.43','0.44','1562800','DELL',
'1992-09-28 00:00:00','0.44','0.45','0.43','0.44','542200','DELL',
'1992-09-29 00:00:00','0.42','0.45','0.42','0.44','1067300','DELL',
'1992-09-30 00:00:00','0.44','0.45','0.44','0.45','577300','DELL',
'1992-10-01 00:00:00','0.44','0.44','0.43','0.43','524500','DELL',
'1992-10-02 00:00:00','0.43','0.44','0.43','0.43','568500','DELL',
'1992-10-05 00:00:00','0.43','0.43','0.39','0.43','2099700','DELL',
'1992-10-06 00:00:00','0.43','0.46','0.43','0.45','1721400','DELL',
'1992-10-07 00:00:00','0.46','0.47','0.45','0.45','1428200','DELL',
'1992-10-08 00:00:00','0.45','0.46','0.45','0.46','776200','DELL',
'1992-10-09 00:00:00','0.46','0.46','0.44','0.44','880600','DELL',
'1992-10-12 00:00:00','0.44','0.46','0.44','0.45','659700','DELL',
'1992-10-13 00:00:00','0.46','0.48','0.45','0.48','1558800','DELL',
'1992-10-14 00:00:00','0.48','0.49','0.48','0.49','1218300','DELL',
'1992-10-15 00:00:00','0.48','0.52','0.47','0.52','1763600','DELL',
'1992-10-16 00:00:00','0.51','0.54','0.51','0.53','1660500','DELL',
'1992-10-19 00:00:00','0.53','0.53','0.51','0.53','1918500','DELL',
'1992-10-20 00:00:00','0.53','0.55','0.52','0.54','2143400','DELL',
'1992-10-21 00:00:00','0.54','0.54','0.51','0.53','2753200','DELL',
'1992-10-22 00:00:00','0.53','0.53','0.52','0.53','1120600','DELL',
'1992-10-23 00:00:00','0.53','0.55','0.53','0.54','2119100','DELL',
'1992-10-26 00:00:00','0.54','0.56','0.54','0.55','639100','DELL',
'1992-10-27 00:00:00','0.56','0.56','0.54','0.54','867800','DELL',
'1992-10-28 00:00:00','0.54','0.56','0.53','0.55','487600','DELL',
'1992-10-29 00:00:00','0.55','0.56','0.53','0.55','927100','DELL',
'1992-10-30 00:00:00','0.55','0.55','0.53','0.53','1097700','DELL',
'1992-11-02 00:00:00','0.53','0.55','0.53','0.54','538800','DELL',
'1992-11-03 00:00:00','0.55','0.55','0.54','0.54','725300','DELL',
'1992-11-04 00:00:00','0.54','0.55','0.53','0.55','1006100','DELL',
'1992-11-05 00:00:00','0.55','0.58','0.55','0.57','1265700','DELL',
'1992-11-06 00:00:00','0.58','0.59','0.57','0.58','623000','DELL',
'1992-11-09 00:00:00','0.59','0.59','0.57','0.59','736000','DELL',
'1992-11-10 00:00:00','0.59','0.59','0.57','0.58','1190100','DELL',
'1992-11-11 00:00:00','0.58','0.59','0.57','0.59','526100','DELL',
'1992-11-12 00:00:00','0.59','0.59','0.56','0.56','1859800','DELL',
'1992-11-13 00:00:00','0.56','0.56','0.55','0.56','737700','DELL',
'1992-11-16 00:00:00','0.56','0.56','0.55','0.56','562800','DELL',
'1992-11-17 00:00:00','0.55','0.56','0.55','0.55','586600','DELL',
'1992-11-18 00:00:00','0.55','0.58','0.55','0.57','447600','DELL',
'1992-11-19 00:00:00','0.61','0.61','0.6','0.6','2442000','DELL',
'1992-11-20 00:00:00','0.54','0.58','0.53','0.54','10635000','DELL',
'1992-11-23 00:00:00','0.54','0.55','0.48','0.52','5264400','DELL',
'1992-11-24 00:00:00','0.54','0.56','0.54','0.55','2555900','DELL',
'1992-11-25 00:00:00','0.56','0.57','0.56','0.57','1372500','DELL',
'1992-11-27 00:00:00','0.57','0.57','0.56','0.57','524100','DELL',
'1992-11-30 00:00:00','0.57','0.58','0.56','0.57','1146100','DELL',
'1992-12-01 00:00:00','0.57','0.58','0.57','0.58','966300','DELL',
'1992-12-02 00:00:00','0.58','0.58','0.55','0.57','1037800','DELL',
'1992-12-03 00:00:00','0.56','0.57','0.55','0.56','709900','DELL',
'1992-12-04 00:00:00','0.56','0.59','0.56','0.56','1358200','DELL',
'1992-12-07 00:00:00','0.57','0.58','0.57','0.58','255400','DELL',
'1992-12-08 00:00:00','0.58','0.6','0.57','0.6','1069300','DELL',
'1992-12-09 00:00:00','0.6','0.63','0.59','0.62','2359000','DELL',
'1992-12-10 00:00:00','0.62','0.64','0.61','0.64','1286100','DELL',
'1992-12-11 00:00:00','0.64','0.66','0.63','0.63','1017000','DELL',
'1992-12-14 00:00:00','0.63','0.64','0.61','0.62','1274300','DELL',
'1992-12-15 00:00:00','0.62','0.63','0.62','0.62','731800','DELL',
'1992-12-16 00:00:00','0.63','0.65','0.62','0.65','1098700','DELL',
'1992-12-17 00:00:00','0.65','0.68','0.65','0.68','1679100','DELL',
'1992-12-18 00:00:00','0.68','0.7','0.68','0.7','1452100','DELL',
'1992-12-21 00:00:00','0.7','0.72','0.69','0.72','1022600','DELL',
'1992-12-22 00:00:00','0.72','0.74','0.71','0.73','1447900','DELL',
'1992-12-23 00:00:00','0.74','0.75','0.74','0.75','609900','DELL',
'1992-12-24 00:00:00','0.75','0.75','0.73','0.74','524700','DELL',
'1992-12-28 00:00:00','0.74','0.75','0.71','0.74','1131100','DELL',
'1992-12-29 00:00:00','0.75','0.76','0.74','0.75','843500','DELL',
'1992-12-30 00:00:00','0.74','0.75','0.73','0.75','1081100','DELL',
'1992-12-31 00:00:00','0.75','0.75','0.75','0.75','650700','DELL',
'1993-01-04 00:00:00','0.74','0.75','0.7','0.71','1557200','DELL',
'1993-01-05 00:00:00','0.71','0.73','0.69','0.73','1324100','DELL',
'1993-01-06 00:00:00','0.73','0.76','0.73','0.75','1133400','DELL',
'1993-01-07 00:00:00','0.75','0.75','0.72','0.73','1989700','DELL',
'1993-01-08 00:00:00','0.73','0.73','0.71','0.72','907700','DELL',
'1993-01-11 00:00:00','0.72','0.73','0.71','0.72','780000','DELL',
'1993-01-12 00:00:00','0.71','0.72','0.7','0.71','762600','DELL',
'1993-01-13 00:00:00','0.71','0.72','0.7','0.72','962000','DELL',
'1993-01-14 00:00:00','0.72','0.74','0.71','0.73','1910000','DELL',
'1993-01-15 00:00:00','0.72','0.75','0.71','0.72','1604900','DELL',
'1993-01-18 00:00:00','0.72','0.74','0.72','0.74','771200','DELL',
'1993-01-19 00:00:00','0.74','0.75','0.71','0.71','1089500','DELL',
'1993-01-20 00:00:00','0.71','0.73','0.71','0.72','501300','DELL',
'1993-01-21 00:00:00','0.72','0.72','0.71','0.71','669900','DELL',
'1993-01-22 00:00:00','0.72','0.75','0.71','0.73','1304600','DELL',
'1993-01-25 00:00:00','0.73','0.78','0.73','0.76','1659700','DELL',
'1993-01-26 00:00:00','0.77','0.78','0.77','0.77','1644300','DELL',
'1993-01-27 00:00:00','0.77','0.78','0.74','0.75','1348200','DELL',
'1993-01-28 00:00:00','0.75','0.75','0.73','0.74','960700','DELL',
'1993-01-29 00:00:00','0.74','0.74','0.72','0.72','565400','DELL',
'1993-02-01 00:00:00','0.72','0.77','0.71','0.77','1387500','DELL',
'1993-02-02 00:00:00','0.71','0.72','0.69','0.7','4333100','DELL',
'1993-02-03 00:00:00','0.7','0.7','0.63','0.65','4721600','DELL',
'1993-02-04 00:00:00','0.65','0.66','0.63','0.64','1983400','DELL',
'1993-02-05 00:00:00','0.63','0.63','0.59','0.61','4165400','DELL',
'1993-02-08 00:00:00','0.61','0.63','0.61','0.63','1241500','DELL',
'1993-02-09 00:00:00','0.63','0.63','0.61','0.61','1540400','DELL',
'1993-02-10 00:00:00','0.61','0.61','0.56','0.57','2547900','DELL',
'1993-02-11 00:00:00','0.56','0.57','0.54','0.57','4282200','DELL',
'1993-02-12 00:00:00','0.56','0.57','0.55','0.55','1238700','DELL',
'1993-02-16 00:00:00','0.54','0.54','0.5','0.52','1510200','DELL',
'1993-02-17 00:00:00','0.52','0.54','0.52','0.54','1960900','DELL',
'1993-02-18 00:00:00','0.55','0.55','0.54','0.54','2627200','DELL',
'1993-02-19 00:00:00','0.55','0.59','0.54','0.57','2952700','DELL',
'1993-02-22 00:00:00','0.57','0.58','0.55','0.57','2532600','DELL',
'1993-02-23 00:00:00','0.57','0.57','0.55','0.57','1636800','DELL',
'1993-02-24 00:00:00','0.48','0.5','0.46','0.47','9530700','DELL',
'1993-02-25 00:00:00','0.47','0.51','0.47','0.51','4160200','DELL',
'1993-02-26 00:00:00','0.51','0.52','0.49','0.5','2389700','DELL',
'1993-03-01 00:00:00','0.5','0.5','0.47','0.48','1486000','DELL',
'1993-03-02 00:00:00','0.47','0.49','0.47','0.49','1622800','DELL',
'1993-03-03 00:00:00','0.47','0.48','0.46','0.47','1968000','DELL',
'1993-03-04 00:00:00','0.46','0.48','0.45','0.47','2493100','DELL',
'1993-03-05 00:00:00','0.48','0.49','0.47','0.48','2095200','DELL',
'1993-03-08 00:00:00','0.48','0.53','0.48','0.53','3134300','DELL',
'1993-03-09 00:00:00','0.53','0.55','0.52','0.55','3820800','DELL',
'1993-03-10 00:00:00','0.56','0.58','0.55','0.57','2716400','DELL',
'1993-03-11 00:00:00','0.58','0.58','0.56','0.56','2030200','DELL',
'1993-03-12 00:00:00','0.57','0.59','0.56','0.58','2695400','DELL',
'1993-03-15 00:00:00','0.59','0.61','0.59','0.61','2095100','DELL',
'1993-03-16 00:00:00','0.61','0.61','0.58','0.58','1929400','DELL',
'1993-03-17 00:00:00','0.58','0.58','0.55','0.56','1591200','DELL',
'1993-03-18 00:00:00','0.56','0.57','0.55','0.56','780900','DELL',
'1993-03-19 00:00:00','0.56','0.57','0.54','0.55','1198500','DELL',
'1993-03-22 00:00:00','0.55','0.55','0.53','0.54','1344100','DELL',
'1993-03-23 00:00:00','0.54','0.55','0.53','0.53','986800','DELL',
'1993-03-24 00:00:00','0.53','0.55','0.53','0.55','1083500','DELL',
'1993-03-25 00:00:00','0.56','0.58','0.56','0.57','1385800','DELL',
'1993-03-26 00:00:00','0.58','0.59','0.57','0.57','1498900','DELL',
'1993-03-29 00:00:00','0.57','0.57','0.54','0.54','1664100','DELL',
'1993-03-30 00:00:00','0.54','0.56','0.53','0.54','1560700','DELL',
'1993-03-31 00:00:00','0.55','0.56','0.54','0.55','652400','DELL',
'1993-04-01 00:00:00','0.54','0.55','0.54','0.55','586500','DELL',
'1993-04-02 00:00:00','0.54','0.54','0.51','0.51','1998900','DELL',
'1993-04-05 00:00:00','0.52','0.52','0.51','0.52','1077400','DELL',
'1993-04-06 00:00:00','0.52','0.53','0.51','0.51','1053500','DELL',
'1993-04-07 00:00:00','0.51','0.53','0.51','0.53','843800','DELL',
'1993-04-08 00:00:00','0.52','0.53','0.49','0.5','1361400','DELL',
'1993-04-12 00:00:00','0.5','0.54','0.5','0.52','1410800','DELL',
'1993-04-13 00:00:00','0.52','0.53','0.49','0.49','1052800','DELL',
'1993-04-14 00:00:00','0.5','0.5','0.48','0.5','1275300','DELL',
'1993-04-15 00:00:00','0.5','0.52','0.49','0.51','910300','DELL',
'1993-04-16 00:00:00','0.51','0.52','0.49','0.5','882200','DELL',
'1993-04-19 00:00:00','0.49','0.5','0.47','0.47','1393300','DELL',
'1993-04-20 00:00:00','0.48','0.49','0.47','0.49','1364300','DELL',
'1993-04-21 00:00:00','0.49','0.49','0.44','0.45','3543000','DELL',
'1993-04-22 00:00:00','0.45','0.48','0.44','0.47','2482500','DELL',
'1993-04-23 00:00:00','0.45','0.46','0.43','0.44','2849900','DELL',
'1993-04-26 00:00:00','0.45','0.46','0.44','0.44','1441700','DELL',
'1993-04-27 00:00:00','0.44','0.46','0.44','0.45','1213100','DELL',
'1993-04-28 00:00:00','0.45','0.45','0.44','0.45','994200','DELL',
'1993-04-29 00:00:00','0.45','0.45','0.44','0.45','591300','DELL',
'1993-04-30 00:00:00','0.45','0.46','0.45','0.45','808000','DELL',
'1993-05-03 00:00:00','0.45','0.46','0.45','0.46','539800','DELL',
'1993-05-04 00:00:00','0.46','0.5','0.46','0.5','1592400','DELL',
'1993-05-05 00:00:00','0.49','0.52','0.48','0.51','1695200','DELL',
'1993-05-06 00:00:00','0.51','0.52','0.49','0.5','1273000','DELL',
'1993-05-07 00:00:00','0.5','0.51','0.49','0.5','753800','DELL',
'1993-05-10 00:00:00','0.51','0.52','0.51','0.52','1001700','DELL',
'1993-05-11 00:00:00','0.51','0.53','0.51','0.52','1167400','DELL',
'1993-05-12 00:00:00','0.52','0.52','0.5','0.5','1188200','DELL',
'1993-05-13 00:00:00','0.48','0.49','0.47','0.49','1538800','DELL',
'1993-05-14 00:00:00','0.48','0.5','0.48','0.49','997600','DELL',
'1993-05-17 00:00:00','0.49','0.52','0.48','0.52','803800','DELL',
'1993-05-18 00:00:00','0.52','0.54','0.52','0.53','2673500','DELL',
'1993-05-19 00:00:00','0.52','0.52','0.48','0.48','2964500','DELL',
'1993-05-20 00:00:00','0.49','0.51','0.48','0.5','2311200','DELL',
'1993-05-21 00:00:00','0.5','0.52','0.49','0.52','1462300','DELL',
'1993-05-24 00:00:00','0.51','0.51','0.5','0.5','1103000','DELL',
'1993-05-25 00:00:00','0.35','0.39','0.35','0.39','13163200','DELL',
'1993-05-26 00:00:00','0.38','0.39','0.37','0.38','3701900','DELL',
'1993-05-27 00:00:00','0.39','0.39','0.37','0.37','1991100','DELL',
'1993-05-28 00:00:00','0.36','0.38','0.36','0.38','1915500','DELL',
'1993-06-01 00:00:00','0.38','0.4','0.38','0.39','1059600','DELL',
'1993-06-02 00:00:00','0.38','0.39','0.37','0.37','1380400','DELL',
'1993-06-03 00:00:00','0.37','0.38','0.36','0.36','1224700','DELL',
'1993-06-04 00:00:00','0.36','0.36','0.35','0.35','1741400','DELL',
'1993-06-07 00:00:00','0.35','0.36','0.32','0.33','1924200','DELL',
'1993-06-08 00:00:00','0.32','0.33','0.32','0.32','1313100','DELL',
'1993-06-09 00:00:00','0.32','0.32','0.31','0.31','1849200','DELL',
'1993-06-10 00:00:00','0.31','0.31','0.3','0.31','1597700','DELL',
'1993-06-11 00:00:00','0.31','0.32','0.31','0.32','1445700','DELL',
'1993-06-14 00:00:00','0.32','0.32','0.31','0.31','836600','DELL',
'1993-06-15 00:00:00','0.32','0.32','0.31','0.31','596300','DELL',
'1993-06-16 00:00:00','0.31','0.31','0.3','0.3','1090100','DELL',
'1993-06-17 00:00:00','0.3','0.3','0.29','0.29','1774200','DELL',
'1993-06-18 00:00:00','0.29','0.29','0.27','0.28','3444700','DELL',
'1993-06-21 00:00:00','0.28','0.29','0.28','0.29','1747300','DELL',
'1993-06-22 00:00:00','0.29','0.3','0.29','0.3','3230200','DELL',
'1993-06-23 00:00:00','0.3','0.32','0.3','0.31','1840000','DELL',
'1993-06-24 00:00:00','0.31','0.32','0.31','0.32','1616200','DELL',
'1993-06-25 00:00:00','0.32','0.33','0.32','0.33','1371900','DELL',
'1993-06-28 00:00:00','0.34','0.34','0.3','0.31','2501900','DELL',
'1993-06-29 00:00:00','0.3','0.31','0.29','0.3','1738100','DELL',
'1993-06-30 00:00:00','0.3','0.3','0.28','0.29','2405900','DELL',
'1993-07-01 00:00:00','0.29','0.3','0.29','0.29','961000','DELL',
'1993-07-02 00:00:00','0.29','0.29','0.29','0.29','465200','DELL',
'1993-07-06 00:00:00','0.29','0.29','0.28','0.29','929500','DELL',
'1993-07-07 00:00:00','0.28','0.29','0.28','0.29','810600','DELL',
'1993-07-08 00:00:00','0.29','0.29','0.28','0.28','752200','DELL',
'1993-07-09 00:00:00','0.28','0.29','0.28','0.29','538100','DELL',
'1993-07-12 00:00:00','0.27','0.3','0.27','0.3','1582000','DELL',
'1993-07-13 00:00:00','0.3','0.31','0.3','0.3','890600','DELL',
'1993-07-14 00:00:00','0.23','0.26','0.23','0.25','6058900','DELL',
'1993-07-15 00:00:00','0.25','0.26','0.25','0.25','1919200','DELL',
'1993-07-16 00:00:00','0.24','0.25','0.24','0.25','1317000','DELL',
'1993-07-19 00:00:00','0.25','0.26','0.25','0.25','1058900','DELL',
'1993-07-20 00:00:00','0.26','0.27','0.26','0.26','774800','DELL',
'1993-07-21 00:00:00','0.26','0.27','0.26','0.27','628400','DELL',
'1993-07-22 00:00:00','0.27','0.27','0.26','0.27','773500','DELL',
'1993-07-23 00:00:00','0.27','0.28','0.27','0.27','913300','DELL',
'1993-07-26 00:00:00','0.28','0.29','0.28','0.29','1072900','DELL',
'1993-07-27 00:00:00','0.28','0.29','0.27','0.28','631300','DELL',
'1993-07-28 00:00:00','0.28','0.28','0.28','0.28','998100','DELL',
'1993-07-29 00:00:00','0.29','0.32','0.28','0.31','3872700','DELL',
'1993-07-30 00:00:00','0.31','0.32','0.3','0.31','1245300','DELL',
'1993-08-02 00:00:00','0.32','0.34','0.32','0.33','1664500','DELL',
'1993-08-03 00:00:00','0.34','0.34','0.3','0.31','1338000','DELL',
'1993-08-04 00:00:00','0.3','0.31','0.29','0.31','1680800','DELL',
'1993-08-05 00:00:00','0.32','0.33','0.31','0.32','1237800','DELL',
'1993-08-06 00:00:00','0.32','0.32','0.3','0.31','579000','DELL',
'1993-08-09 00:00:00','0.31','0.32','0.3','0.31','597300','DELL',
'1993-08-10 00:00:00','0.31','0.31','0.3','0.3','497500','DELL',
'1993-08-11 00:00:00','0.3','0.31','0.29','0.3','634800','DELL',
'1993-08-12 00:00:00','0.3','0.3','0.3','0.3','233600','DELL',
'1993-08-13 00:00:00','0.3','0.31','0.3','0.3','450800','DELL',
'1993-08-16 00:00:00','0.3','0.31','0.29','0.31','1166400','DELL',
'1993-08-17 00:00:00','0.29','0.33','0.29','0.33','2064500','DELL',
'1993-08-18 00:00:00','0.33','0.33','0.3','0.3','2274500','DELL',
'1993-08-19 00:00:00','0.29','0.3','0.29','0.3','934900','DELL',
'1993-08-20 00:00:00','0.3','0.31','0.3','0.3','905500','DELL',
'1993-08-23 00:00:00','0.3','0.3','0.29','0.29','768900','DELL',
'1993-08-24 00:00:00','0.29','0.3','0.29','0.29','1158800','DELL',
'1993-08-25 00:00:00','0.29','0.3','0.28','0.29','516000','DELL',
'1993-08-26 00:00:00','0.29','0.29','0.28','0.29','634200','DELL',
'1993-08-27 00:00:00','0.29','0.29','0.28','0.28','450500','DELL',
'1993-08-30 00:00:00','0.28','0.29','0.28','0.29','509100','DELL',
'1993-08-31 00:00:00','0.29','0.29','0.29','0.29','297900','DELL',
'1993-09-01 00:00:00','0.29','0.29','0.28','0.28','375600','DELL',
'1993-09-02 00:00:00','0.29','0.29','0.28','0.29','251400','DELL',
'1993-09-03 00:00:00','0.29','0.29','0.28','0.28','209200','DELL',
'1993-09-07 00:00:00','0.28','0.29','0.27','0.27','1125000','DELL',
'1993-09-08 00:00:00','0.27','0.28','0.27','0.28','828800','DELL',
'1993-09-09 00:00:00','0.28','0.28','0.27','0.27','548900','DELL',
'1993-09-10 00:00:00','0.27','0.28','0.27','0.28','522200','DELL',
'1993-09-13 00:00:00','0.27','0.28','0.27','0.27','332700','DELL',
'1993-09-14 00:00:00','0.27','0.27','0.26','0.27','555000','DELL',
'1993-09-15 00:00:00','0.27','0.27','0.27','0.27','283000','DELL',
'1993-09-16 00:00:00','0.27','0.27','0.27','0.27','113800','DELL',
'1993-09-17 00:00:00','0.27','0.27','0.26','0.27','221100','DELL',
'1993-09-20 00:00:00','0.26','0.27','0.25','0.26','813800','DELL',
'1993-09-21 00:00:00','0.26','0.26','0.25','0.25','962900','DELL',
'1993-09-22 00:00:00','0.25','0.27','0.25','0.27','635000','DELL',
'1993-09-23 00:00:00','0.27','0.28','0.26','0.27','717100','DELL',
'1993-09-24 00:00:00','0.27','0.27','0.26','0.27','202000','DELL',
'1993-09-27 00:00:00','0.27','0.27','0.26','0.26','308100','DELL',
'1993-09-28 00:00:00','0.26','0.28','0.26','0.26','237400','DELL',
'1993-09-29 00:00:00','0.26','0.26','0.25','0.26','768300','DELL',
'1993-09-30 00:00:00','0.26','0.26','0.25','0.26','318000','DELL',
'1993-10-01 00:00:00','0.26','0.26','0.26','0.26','344300','DELL',
'1993-10-04 00:00:00','0.26','0.26','0.25','0.26','184600','DELL',
'1993-10-05 00:00:00','0.26','0.26','0.25','0.25','396400','DELL',
'1993-10-06 00:00:00','0.25','0.26','0.25','0.26','471900','DELL',
'1993-10-07 00:00:00','0.26','0.26','0.26','0.26','279300','DELL',
'1993-10-08 00:00:00','0.26','0.26','0.25','0.25','592900','DELL',
'1993-10-11 00:00:00','0.25','0.26','0.25','0.26','178400','DELL',
'1993-10-12 00:00:00','0.25','0.26','0.25','0.25','207600','DELL',
'1993-10-13 00:00:00','0.25','0.26','0.25','0.25','350900','DELL',
'1993-10-14 00:00:00','0.25','0.28','0.25','0.28','2105600','DELL',
'1993-10-15 00:00:00','0.28','0.29','0.28','0.29','1961100','DELL',
'1993-10-18 00:00:00','0.29','0.3','0.28','0.29','1186800','DELL',
'1993-10-19 00:00:00','0.3','0.3','0.29','0.29','1233500','DELL',
'1993-10-20 00:00:00','0.3','0.3','0.29','0.29','409800','DELL',
'1993-10-21 00:00:00','0.29','0.32','0.29','0.31','1699700','DELL',
'1993-10-22 00:00:00','0.32','0.32','0.3','0.3','880300','DELL',
'1993-10-25 00:00:00','0.3','0.31','0.29','0.3','608000','DELL',
'1993-10-26 00:00:00','0.3','0.3','0.29','0.3','545000','DELL',
'1993-10-27 00:00:00','0.3','0.32','0.3','0.32','1793900','DELL',
'1993-10-28 00:00:00','0.32','0.32','0.31','0.31','840400','DELL',
'1993-10-29 00:00:00','0.31','0.32','0.31','0.32','315400','DELL',
'1993-11-01 00:00:00','0.31','0.33','0.31','0.32','890600','DELL',
'1993-11-02 00:00:00','0.32','0.35','0.32','0.35','2421200','DELL',
'1993-11-03 00:00:00','0.35','0.35','0.33','0.34','1372500','DELL',
'1993-11-04 00:00:00','0.33','0.33','0.32','0.33','603500','DELL',
'1993-11-05 00:00:00','0.32','0.35','0.32','0.35','1378300','DELL',
'1993-11-08 00:00:00','0.35','0.37','0.35','0.37','3093000','DELL',
'1993-11-09 00:00:00','0.37','0.38','0.35','0.35','1872400','DELL',
'1993-11-10 00:00:00','0.36','0.37','0.35','0.37','1368200','DELL',
'1993-11-11 00:00:00','0.37','0.4','0.37','0.4','2877800','DELL',
'1993-11-12 00:00:00','0.39','0.41','0.39','0.41','1907900','DELL',
'1993-11-15 00:00:00','0.41','0.41','0.38','0.39','1966500','DELL',
'1993-11-16 00:00:00','0.39','0.41','0.39','0.4','1510300','DELL',
'1993-11-17 00:00:00','0.4','0.4','0.38','0.39','1343400','DELL',
'1993-11-18 00:00:00','0.39','0.39','0.38','0.38','868300','DELL',
'1993-11-19 00:00:00','0.38','0.38','0.37','0.37','1325100','DELL',
'1993-11-22 00:00:00','0.36','0.36','0.34','0.35','1759400','DELL',
'1993-11-23 00:00:00','0.35','0.38','0.35','0.38','1210400','DELL',
'1993-11-24 00:00:00','0.38','0.39','0.38','0.39','1190000','DELL',
'1993-11-26 00:00:00','0.39','0.39','0.38','0.38','332300','DELL',
'1993-11-29 00:00:00','0.39','0.39','0.38','0.38','1076900','DELL',
'1993-11-30 00:00:00','0.4','0.43','0.39','0.42','6412200','DELL',
'1993-12-01 00:00:00','0.43','0.43','0.41','0.41','1491200','DELL',
'1993-12-02 00:00:00','0.41','0.42','0.4','0.41','1168100','DELL',
'1993-12-03 00:00:00','0.42','0.44','0.42','0.43','2852300','DELL',
'1993-12-06 00:00:00','0.43','0.43','0.41','0.41','1767800','DELL',
'1993-12-07 00:00:00','0.41','0.42','0.4','0.4','1180800','DELL',
'1993-12-08 00:00:00','0.4','0.4','0.39','0.39','1253600','DELL',
'1993-12-09 00:00:00','0.39','0.39','0.37','0.38','1406700','DELL',
'1993-12-10 00:00:00','0.38','0.38','0.35','0.37','1537200','DELL',
'1993-12-13 00:00:00','0.36','0.36','0.35','0.36','1198600','DELL',
'1993-12-14 00:00:00','0.36','0.36','0.35','0.35','674000','DELL',
'1993-12-15 00:00:00','0.35','0.36','0.35','0.36','1077300','DELL',
'1993-12-16 00:00:00','0.36','0.39','0.36','0.38','1883000','DELL',
'1993-12-17 00:00:00','0.38','0.39','0.37','0.37','552900','DELL',
'1993-12-20 00:00:00','0.37','0.38','0.37','0.37','454800','DELL',
'1993-12-21 00:00:00','0.37','0.37','0.36','0.36','517500','DELL',
'1993-12-22 00:00:00','0.36','0.38','0.36','0.38','922000','DELL',
'1993-12-23 00:00:00','0.38','0.38','0.37','0.37','473600','DELL',
'1993-12-27 00:00:00','0.37','0.37','0.36','0.37','493100','DELL',
'1993-12-28 00:00:00','0.37','0.37','0.36','0.36','697400','DELL',
'1993-12-29 00:00:00','0.37','0.37','0.35','0.36','691800','DELL',
'1993-12-30 00:00:00','0.36','0.36','0.35','0.35','491300','DELL',
'1993-12-31 00:00:00','0.35','0.36','0.35','0.35','549900','DELL',
'1994-01-03 00:00:00','0.35','0.38','0.35','0.38','1176400','DELL',
'1994-01-04 00:00:00','0.38','0.4','0.37','0.39','1456000','DELL',
'1994-01-05 00:00:00','0.39','0.4','0.39','0.4','1186300','DELL',
'1994-01-06 00:00:00','0.41','0.41','0.39','0.4','1677500','DELL',
'1994-01-07 00:00:00','0.4','0.41','0.39','0.4','1053300','DELL',
'1994-01-10 00:00:00','0.4','0.4','0.39','0.4','383100','DELL',
'1994-01-11 00:00:00','0.39','0.4','0.38','0.39','783000','DELL',
'1994-01-12 00:00:00','0.4','0.4','0.39','0.4','788600','DELL',
'1994-01-13 00:00:00','0.4','0.4','0.38','0.38','545600','DELL',
'1994-01-14 00:00:00','0.38','0.4','0.38','0.4','964100','DELL',
'1994-01-17 00:00:00','0.4','0.41','0.39','0.4','1004000','DELL',
'1994-01-18 00:00:00','0.41','0.41','0.4','0.41','1201600','DELL',
'1994-01-19 00:00:00','0.41','0.41','0.38','0.39','660700','DELL',
'1994-01-20 00:00:00','0.39','0.4','0.39','0.4','626300','DELL',
'1994-01-21 00:00:00','0.4','0.41','0.38','0.38','1397600','DELL',
'1994-01-24 00:00:00','0.38','0.38','0.36','0.36','2464900','DELL',
'1994-01-25 00:00:00','0.36','0.37','0.35','0.37','1818200','DELL',
'1994-01-26 00:00:00','0.36','0.37','0.34','0.34','3047000','DELL',
'1994-01-27 00:00:00','0.34','0.35','0.32','0.33','3492600','DELL',
'1994-01-28 00:00:00','0.33','0.35','0.33','0.34','3537000','DELL',
'1994-01-31 00:00:00','0.34','0.35','0.34','0.34','2350000','DELL',
'1994-02-01 00:00:00','0.35','0.35','0.34','0.34','866700','DELL',
'1994-02-02 00:00:00','0.33','0.33','0.32','0.32','4042900','DELL',
'1994-02-03 00:00:00','0.32','0.33','0.31','0.32','1541300','DELL',
'1994-02-04 00:00:00','0.32','0.33','0.31','0.31','863200','DELL',
'1994-02-07 00:00:00','0.31','0.31','0.3','0.3','1605000','DELL',
'1994-02-08 00:00:00','0.3','0.31','0.3','0.31','759700','DELL',
'1994-02-09 00:00:00','0.31','0.32','0.31','0.32','1500100','DELL',
'1994-02-10 00:00:00','0.32','0.33','0.32','0.32','1101900','DELL',
'1994-02-11 00:00:00','0.32','0.32','0.31','0.32','383100','DELL',
'1994-02-14 00:00:00','0.32','0.33','0.32','0.32','711600','DELL',
'1994-02-15 00:00:00','0.33','0.33','0.31','0.32','484100','DELL',
'1994-02-16 00:00:00','0.32','0.33','0.32','0.33','664600','DELL',
'1994-02-17 00:00:00','0.33','0.34','0.32','0.32','883200','DELL',
'1994-02-18 00:00:00','0.32','0.33','0.32','0.33','603700','DELL',
'1994-02-22 00:00:00','0.34','0.36','0.34','0.36','2341200','DELL',
'1994-02-23 00:00:00','0.36','0.38','0.36','0.38','2899100','DELL',
'1994-02-24 00:00:00','0.38','0.39','0.36','0.39','2928100','DELL',
'1994-02-25 00:00:00','0.39','0.4','0.38','0.38','1928700','DELL',
'1994-02-28 00:00:00','0.39','0.39','0.38','0.39','1628400','DELL',
'1994-03-01 00:00:00','0.39','0.39','0.38','0.39','2383700','DELL',
'1994-03-02 00:00:00','0.38','0.39','0.37','0.39','3416300','DELL',
'1994-03-03 00:00:00','0.42','0.44','0.41','0.42','8408800','DELL',
'1994-03-04 00:00:00','0.42','0.44','0.41','0.43','4373600','DELL',
'1994-03-07 00:00:00','0.43','0.43','0.41','0.42','1032400','DELL',
'1994-03-08 00:00:00','0.42','0.42','0.4','0.41','1147700','DELL',
'1994-03-09 00:00:00','0.41','0.42','0.4','0.41','1150400','DELL',
'1994-03-10 00:00:00','0.41','0.41','0.4','0.4','811400','DELL',
'1994-03-11 00:00:00','0.41','0.41','0.39','0.4','922400','DELL',
'1994-03-14 00:00:00','0.4','0.41','0.39','0.4','784800','DELL',
'1994-03-15 00:00:00','0.41','0.42','0.4','0.41','943700','DELL',
'1994-03-16 00:00:00','0.41','0.43','0.41','0.43','1364000','DELL',
'1994-03-17 00:00:00','0.42','0.43','0.42','0.42','839800','DELL',
'1994-03-18 00:00:00','0.42','0.42','0.41','0.42','951100','DELL',
'1994-03-21 00:00:00','0.42','0.44','0.42','0.43','1598200','DELL',
'1994-03-22 00:00:00','0.43','0.44','0.42','0.42','1731600','DELL',
'1994-03-23 00:00:00','0.42','0.44','0.42','0.44','1501400','DELL',
'1994-03-24 00:00:00','0.43','0.44','0.41','0.43','1809000','DELL',
'1994-03-25 00:00:00','0.43','0.45','0.43','0.44','2468100','DELL',
'1994-03-28 00:00:00','0.44','0.44','0.4','0.43','1854100','DELL',
'1994-03-29 00:00:00','0.43','0.43','0.41','0.42','1334300','DELL',
'1994-03-30 00:00:00','0.41','0.43','0.4','0.41','1287200','DELL',
'1994-03-31 00:00:00','0.41','0.42','0.39','0.39','1596900','DELL',
'1994-04-04 00:00:00','0.38','0.41','0.38','0.41','1659400','DELL',
'1994-04-05 00:00:00','0.41','0.44','0.41','0.43','1560800','DELL',
'1994-04-06 00:00:00','0.43','0.44','0.42','0.43','976900','DELL',
'1994-04-07 00:00:00','0.44','0.45','0.43','0.45','1726100','DELL',
'1994-04-08 00:00:00','0.45','0.47','0.45','0.46','2360400','DELL',
'1994-04-11 00:00:00','0.45','0.46','0.45','0.45','618900','DELL',
'1994-04-12 00:00:00','0.44','0.45','0.43','0.44','1034100','DELL',
'1994-04-13 00:00:00','0.44','0.44','0.4','0.42','1650900','DELL',
'1994-04-14 00:00:00','0.42','0.45','0.41','0.43','990200','DELL',
'1994-04-15 00:00:00','0.43','0.43','0.42','0.42','467700','DELL',
'1994-04-18 00:00:00','0.42','0.42','0.4','0.42','791000','DELL',
'1994-04-19 00:00:00','0.41','0.42','0.4','0.41','1117200','DELL',
'1994-04-20 00:00:00','0.42','0.43','0.39','0.39','3290600','DELL',
'1994-04-21 00:00:00','0.35','0.37','0.33','0.34','9627200','DELL',
'1994-04-22 00:00:00','0.35','0.38','0.35','0.37','2808300','DELL',
'1994-04-25 00:00:00','0.37','0.38','0.37','0.37','596900','DELL',
'1994-04-26 00:00:00','0.37','0.37','0.36','0.36','682800','DELL',
'1994-04-28 00:00:00','0.36','0.37','0.35','0.36','523000','DELL',
'1994-04-29 00:00:00','0.35','0.36','0.34','0.34','1621800','DELL',
'1994-05-02 00:00:00','0.35','0.36','0.34','0.35','1002000','DELL',
'1994-05-03 00:00:00','0.36','0.39','0.36','0.38','2238000','DELL',
'1994-05-04 00:00:00','0.38','0.42','0.38','0.42','1963500','DELL',
'1994-05-05 00:00:00','0.42','0.44','0.41','0.42','2211100','DELL',
'1994-05-06 00:00:00','0.41','0.41','0.4','0.4','872900','DELL',
'1994-05-09 00:00:00','0.4','0.41','0.4','0.4','848600','DELL',
'1994-05-10 00:00:00','0.41','0.42','0.41','0.41','1143000','DELL',
'1994-05-11 00:00:00','0.4','0.41','0.38','0.38','1748800','DELL',
'1994-05-12 00:00:00','0.38','0.39','0.36','0.36','932600','DELL',
'1994-05-13 00:00:00','0.36','0.39','0.35','0.38','1932200','DELL',
'1994-05-16 00:00:00','0.38','0.39','0.38','0.38','831600','DELL',
'1994-05-17 00:00:00','0.38','0.38','0.37','0.38','1050400','DELL',
'1994-05-18 00:00:00','0.38','0.38','0.37','0.38','1067900','DELL',
'1994-05-19 00:00:00','0.38','0.4','0.37','0.39','1062900','DELL',
'1994-05-20 00:00:00','0.39','0.39','0.37','0.39','1270600','DELL',
'1994-05-23 00:00:00','0.39','0.41','0.38','0.41','960200','DELL',
'1994-05-24 00:00:00','0.45','0.46','0.44','0.45','6010900','DELL',
'1994-05-25 00:00:00','0.45','0.47','0.44','0.47','4070100','DELL',
'1994-05-26 00:00:00','0.47','0.47','0.45','0.46','1527600','DELL',
'1994-05-27 00:00:00','0.46','0.46','0.45','0.45','806200','DELL',
'1994-05-31 00:00:00','0.45','0.45','0.44','0.45','1576800','DELL',
'1994-06-01 00:00:00','0.45','0.45','0.43','0.44','1436500','DELL',
'1994-06-02 00:00:00','0.44','0.46','0.44','0.46','1737400','DELL',
'1994-06-03 00:00:00','0.46','0.48','0.45','0.45','3096700','DELL',
'1994-06-06 00:00:00','0.45','0.46','0.43','0.43','1812400','DELL',
'1994-06-07 00:00:00','0.43','0.45','0.42','0.44','2686100','DELL',
'1994-06-08 00:00:00','0.43','0.44','0.41','0.41','2643300','DELL',
'1994-06-09 00:00:00','0.42','0.43','0.41','0.41','1048200','DELL',
'1994-06-10 00:00:00','0.42','0.44','0.42','0.44','1565800','DELL',
'1994-06-13 00:00:00','0.43','0.45','0.43','0.44','856200','DELL',
'1994-06-14 00:00:00','0.44','0.44','0.43','0.43','916800','DELL',
'1994-06-15 00:00:00','0.42','0.44','0.42','0.44','959200','DELL',
'1994-06-16 00:00:00','0.43','0.44','0.42','0.42','1268400','DELL',
'1994-06-17 00:00:00','0.41','0.41','0.4','0.4','2396100','DELL',
'1994-06-20 00:00:00','0.39','0.4','0.39','0.39','1488400','DELL',
'1994-06-21 00:00:00','0.38','0.4','0.38','0.4','1707700','DELL',
'1994-06-22 00:00:00','0.4','0.42','0.4','0.4','1642200','DELL',
'1994-06-23 00:00:00','0.41','0.41','0.39','0.39','911300','DELL',
'1994-06-24 00:00:00','0.38','0.39','0.38','0.38','1858900','DELL',
'1994-06-27 00:00:00','0.38','0.4','0.37','0.4','1460300','DELL',
'1994-06-28 00:00:00','0.4','0.42','0.4','0.41','1356700','DELL',
'1994-06-29 00:00:00','0.41','0.43','0.4','0.41','1925300','DELL',
'1994-06-30 00:00:00','0.4','0.42','0.4','0.41','1027700','DELL',
'1994-07-01 00:00:00','0.4','0.41','0.38','0.39','1325800','DELL',
'1994-07-05 00:00:00','0.39','0.4','0.39','0.4','1172000','DELL',
'1994-07-06 00:00:00','0.4','0.42','0.4','0.41','1592700','DELL',
'1994-07-07 00:00:00','0.42','0.43','0.42','0.43','1226000','DELL',
'1994-07-08 00:00:00','0.42','0.44','0.42','0.44','1735600','DELL',
'1994-07-11 00:00:00','0.44','0.45','0.43','0.45','1575900','DELL',
'1994-07-12 00:00:00','0.45','0.45','0.42','0.43','1496200','DELL',
'1994-07-13 00:00:00','0.43','0.44','0.42','0.43','1395200','DELL',
'1994-07-14 00:00:00','0.43','0.43','0.42','0.42','1002000','DELL',
'1994-07-15 00:00:00','0.43','0.43','0.4','0.4','963600','DELL',
'1994-07-18 00:00:00','0.41','0.43','0.41','0.41','732500','DELL',
'1994-07-19 00:00:00','0.41','0.41','0.39','0.4','1504800','DELL',
'1994-07-20 00:00:00','0.4','0.4','0.39','0.4','1170700','DELL',
'1994-07-21 00:00:00','0.4','0.42','0.39','0.42','1421400','DELL',
'1994-07-22 00:00:00','0.42','0.42','0.41','0.41','531800','DELL',
'1994-07-25 00:00:00','0.41','0.41','0.4','0.41','446100','DELL',
'1994-07-26 00:00:00','0.41','0.42','0.41','0.42','833900','DELL',
'1994-07-27 00:00:00','0.42','0.43','0.42','0.42','775400','DELL',
'1994-07-28 00:00:00','0.42','0.43','0.41','0.42','633900','DELL',
'1994-07-29 00:00:00','0.43','0.45','0.43','0.44','1496300','DELL',
'1994-08-01 00:00:00','0.44','0.45','0.43','0.44','1063600','DELL',
'1994-08-02 00:00:00','0.45','0.46','0.45','0.45','1684600','DELL',
'1994-08-03 00:00:00','0.45','0.46','0.44','0.45','1766800','DELL',
'1994-08-04 00:00:00','0.45','0.46','0.45','0.45','1713100','DELL',
'1994-08-05 00:00:00','0.44','0.45','0.44','0.44','438800','DELL',
'1994-08-08 00:00:00','0.45','0.46','0.45','0.46','925400','DELL',
'1994-08-09 00:00:00','0.46','0.49','0.46','0.48','3422600','DELL',
'1994-08-10 00:00:00','0.49','0.52','0.49','0.51','4133400','DELL',
'1994-08-11 00:00:00','0.51','0.53','0.5','0.52','2948700','DELL',
'1994-08-12 00:00:00','0.52','0.52','0.5','0.51','1703300','DELL',
'1994-08-15 00:00:00','0.51','0.51','0.5','0.51','1112300','DELL',
'1994-08-16 00:00:00','0.51','0.52','0.49','0.52','2050600','DELL',
'1994-08-17 00:00:00','0.52','0.56','0.52','0.55','3616300','DELL',
'1994-08-18 00:00:00','0.55','0.57','0.53','0.54','2195600','DELL',
'1994-08-19 00:00:00','0.54','0.55','0.52','0.53','1333200','DELL',
'1994-08-22 00:00:00','0.53','0.54','0.53','0.54','827600','DELL',
'1994-08-23 00:00:00','0.54','0.55','0.53','0.53','1569900','DELL',
'1994-08-24 00:00:00','0.52','0.56','0.52','0.55','2002100','DELL',
'1994-08-25 00:00:00','0.54','0.57','0.53','0.55','4341400','DELL',
'1994-08-26 00:00:00','0.55','0.56','0.52','0.52','2148500','DELL',
'1994-08-29 00:00:00','0.52','0.53','0.49','0.51','2907600','DELL',
'1994-08-30 00:00:00','0.51','0.52','0.5','0.52','1388300','DELL',
'1994-08-31 00:00:00','0.51','0.52','0.49','0.51','2540700','DELL',
'1994-09-01 00:00:00','0.49','0.5','0.48','0.49','3838500','DELL',
'1994-09-02 00:00:00','0.49','0.51','0.48','0.51','1323700','DELL',
'1994-09-06 00:00:00','0.51','0.53','0.51','0.52','1123700','DELL',
'1994-09-07 00:00:00','0.52','0.53','0.51','0.52','1682300','DELL',
'1994-09-08 00:00:00','0.53','0.54','0.53','0.53','1584900','DELL',
'1994-09-09 00:00:00','0.53','0.53','0.52','0.53','749200','DELL',
'1994-09-12 00:00:00','0.52','0.53','0.52','0.52','473900','DELL',
'1994-09-13 00:00:00','0.53','0.54','0.53','0.53','1047400','DELL',
'1994-09-14 00:00:00','0.53','0.55','0.53','0.55','2086500','DELL',
'1994-09-15 00:00:00','0.55','0.57','0.55','0.56','1787800','DELL',
'1994-09-16 00:00:00','0.56','0.6','0.56','0.58','2773500','DELL',
'1994-09-19 00:00:00','0.59','0.59','0.56','0.58','977700','DELL',
'1994-09-20 00:00:00','0.58','0.58','0.56','0.56','837300','DELL',
'1994-09-21 00:00:00','0.56','0.6','0.56','0.6','2379800','DELL',
'1994-09-22 00:00:00','0.6','0.62','0.59','0.61','2263700','DELL',
'1994-09-23 00:00:00','0.61','0.62','0.6','0.6','1114600','DELL',
'1994-09-26 00:00:00','0.6','0.6','0.57','0.58','1201300','DELL',
'1994-09-27 00:00:00','0.58','0.59','0.57','0.59','1010500','DELL',
'1994-09-28 00:00:00','0.59','0.6','0.59','0.59','397300','DELL',
'1994-09-29 00:00:00','0.59','0.59','0.57','0.57','812700','DELL',
'1994-09-30 00:00:00','0.57','0.59','0.57','0.58','792400','DELL',
'1994-10-03 00:00:00','0.58','0.59','0.57','0.58','478800','DELL',
'1994-10-04 00:00:00','0.58','0.59','0.57','0.57','842600','DELL',
'1994-10-05 00:00:00','0.57','0.61','0.55','0.61','1284000','DELL',
'1994-10-06 00:00:00','0.61','0.61','0.59','0.6','1359800','DELL',
'1994-10-07 00:00:00','0.6','0.61','0.59','0.6','839600','DELL',
'1994-10-10 00:00:00','0.6','0.63','0.6','0.62','1351700','DELL',
'1994-10-11 00:00:00','0.63','0.66','0.63','0.66','2552000','DELL',
'1994-10-12 00:00:00','0.66','0.67','0.65','0.67','816900','DELL',
'1994-10-13 00:00:00','0.67','0.68','0.65','0.65','1115900','DELL',
'1994-10-14 00:00:00','0.64','0.66','0.64','0.66','575700','DELL',
'1994-10-17 00:00:00','0.66','0.67','0.66','0.66','730400','DELL',
'1994-10-18 00:00:00','0.66','0.67','0.64','0.65','621400','DELL',
'1994-10-19 00:00:00','0.65','0.66','0.63','0.66','1217800','DELL',
'1994-10-20 00:00:00','0.66','0.66','0.63','0.64','792300','DELL',
'1994-10-21 00:00:00','0.64','0.65','0.63','0.64','993500','DELL',
'1994-10-24 00:00:00','0.64','0.65','0.63','0.63','628400','DELL',
'1994-10-25 00:00:00','0.63','0.63','0.62','0.62','713800','DELL',
'1994-10-26 00:00:00','0.63','0.66','0.62','0.65','1060500','DELL',
'1994-10-27 00:00:00','0.65','0.66','0.65','0.65','725600','DELL',
'1994-10-28 00:00:00','0.65','0.68','0.65','0.68','1205000','DELL',
'1994-10-31 00:00:00','0.68','0.71','0.68','0.7','2068000','DELL',
'1994-11-01 00:00:00','0.7','0.71','0.69','0.71','1828500','DELL',
'1994-11-02 00:00:00','0.71','0.71','0.68','0.68','1050000','DELL',
'1994-11-03 00:00:00','0.69','0.69','0.67','0.68','687000','DELL',
'1994-11-04 00:00:00','0.67','0.68','0.65','0.65','799600','DELL',
'1994-11-07 00:00:00','0.65','0.69','0.65','0.69','1071900','DELL',
'1994-11-08 00:00:00','0.69','0.7','0.68','0.7','929900','DELL',
'1994-11-09 00:00:00','0.7','0.71','0.68','0.7','1693400','DELL',
'1994-11-10 00:00:00','0.7','0.71','0.69','0.7','1100800','DELL',
'1994-11-11 00:00:00','0.7','0.7','0.68','0.68','547600','DELL',
'1994-11-14 00:00:00','0.69','0.7','0.69','0.7','590200','DELL',
'1994-11-15 00:00:00','0.71','0.74','0.71','0.73','2583400','DELL',
'1994-11-16 00:00:00','0.73','0.74','0.72','0.72','1669000','DELL',
'1994-11-17 00:00:00','0.71','0.71','0.68','0.7','3722700','DELL',
'1994-11-18 00:00:00','0.7','0.72','0.7','0.72','1903600','DELL',
'1994-11-21 00:00:00','0.72','0.72','0.7','0.7','1303100','DELL',
'1994-11-22 00:00:00','0.7','0.7','0.68','0.68','1738400','DELL',
'1994-11-23 00:00:00','0.67','0.69','0.65','0.66','1701600','DELL',
'1994-11-25 00:00:00','0.66','0.68','0.66','0.68','383900','DELL',
'1994-11-28 00:00:00','0.67','0.7','0.67','0.7','860400','DELL',
'1994-11-29 00:00:00','0.7','0.71','0.69','0.7','902100','DELL',
'1994-11-30 00:00:00','0.7','0.71','0.67','0.67','1120100','DELL',
'1994-12-01 00:00:00','0.64','0.65','0.61','0.62','4773000','DELL',
'1994-12-02 00:00:00','0.63','0.65','0.63','0.64','3625800','DELL',
'1994-12-05 00:00:00','0.65','0.68','0.65','0.67','2229700','DELL',
'1994-12-06 00:00:00','0.66','0.68','0.66','0.67','1140100','DELL',
'1994-12-07 00:00:00','0.66','0.67','0.64','0.64','817400','DELL',
'1994-12-08 00:00:00','0.65','0.65','0.62','0.62','1405900','DELL',
'1994-12-09 00:00:00','0.62','0.64','0.61','0.64','1602900','DELL',
'1994-12-12 00:00:00','0.64','0.65','0.59','0.62','3840100','DELL',
'1994-12-13 00:00:00','0.63','0.63','0.6','0.61','1639300','DELL',
'1994-12-14 00:00:00','0.61','0.62','0.6','0.62','1382600','DELL',
'1994-12-15 00:00:00','0.62','0.62','0.59','0.6','2673000','DELL',
'1994-12-16 00:00:00','0.6','0.61','0.59','0.6','1511900','DELL',
'1994-12-19 00:00:00','0.6','0.6','0.57','0.58','1678800','DELL',
'1994-12-20 00:00:00','0.62','0.63','0.6','0.6','2546700','DELL',
'1994-12-21 00:00:00','0.61','0.62','0.6','0.61','1034300','DELL',
'1994-12-22 00:00:00','0.62','0.64','0.62','0.63','908900','DELL',
'1994-12-23 00:00:00','0.63','0.65','0.63','0.65','1096400','DELL',
'1994-12-27 00:00:00','0.66','0.67','0.66','0.66','572300','DELL',
'1994-12-28 00:00:00','0.66','0.67','0.63','0.63','570300','DELL',
'1994-12-29 00:00:00','0.64','0.66','0.63','0.66','882100','DELL',
'1994-12-30 00:00:00','0.66','0.66','0.64','0.64','411800','DELL',
'1995-01-03 00:00:00','0.64','0.64','0.62','0.62','523800','DELL',
'1995-01-04 00:00:00','0.64','0.67','0.63','0.66','2241900','DELL',
'1995-01-05 00:00:00','0.66','0.69','0.65','0.68','1704900','DELL',
'1995-01-06 00:00:00','0.68','0.71','0.68','0.71','2714100','DELL',
'1995-01-09 00:00:00','0.71','0.72','0.71','0.72','1367300','DELL',
'1995-01-10 00:00:00','0.73','0.73','0.71','0.73','1361100','DELL',
'1995-01-11 00:00:00','0.73','0.73','0.71','0.73','1448800','DELL',
'1995-01-12 00:00:00','0.73','0.73','0.71','0.73','1128600','DELL',
'1995-01-13 00:00:00','0.73','0.73','0.72','0.72','957600','DELL',
'1995-01-16 00:00:00','0.72','0.73','0.72','0.72','535500','DELL',
'1995-01-17 00:00:00','0.72','0.73','0.71','0.73','997600','DELL',
'1995-01-18 00:00:00','0.73','0.74','0.72','0.73','704900','DELL',
'1995-01-19 00:00:00','0.73','0.75','0.72','0.74','1030600','DELL',
'1995-01-20 00:00:00','0.74','0.74','0.71','0.72','1089500','DELL',
'1995-01-23 00:00:00','0.71','0.71','0.69','0.71','1035900','DELL',
'1995-01-24 00:00:00','0.71','0.72','0.69','0.7','670800','DELL',
'1995-01-25 00:00:00','0.65','0.68','0.65','0.67','2136800','DELL',
'1995-01-26 00:00:00','0.67','0.67','0.66','0.66','581900','DELL',
'1995-01-27 00:00:00','0.66','0.67','0.63','0.65','1269800','DELL',
'1995-01-30 00:00:00','0.65','0.66','0.63','0.64','813200','DELL',
'1995-01-31 00:00:00','0.64','0.67','0.63','0.67','1618300','DELL',
'1995-02-01 00:00:00','0.67','0.68','0.66','0.67','912800','DELL',
'1995-02-02 00:00:00','0.67','0.68','0.66','0.68','607100','DELL',
'1995-02-03 00:00:00','0.69','0.7','0.65','0.65','1206800','DELL',
'1995-02-06 00:00:00','0.66','0.66','0.65','0.66','709700','DELL',
'1995-02-07 00:00:00','0.65','0.66','0.64','0.64','715400','DELL',
'1995-02-08 00:00:00','0.64','0.64','0.62','0.64','2564100','DELL',
'1995-02-09 00:00:00','0.64','0.67','0.63','0.66','1829800','DELL',
'1995-02-10 00:00:00','0.67','0.69','0.67','0.69','1745100','DELL',
'1995-02-13 00:00:00','0.69','0.71','0.68','0.7','1887700','DELL',
'1995-02-14 00:00:00','0.71','0.71','0.7','0.71','1091700','DELL',
'1995-02-15 00:00:00','0.72','0.72','0.7','0.71','620800','DELL',
'1995-02-16 00:00:00','0.71','0.71','0.7','0.71','561900','DELL',
'1995-02-17 00:00:00','0.71','0.72','0.7','0.71','1315200','DELL',
'1995-02-21 00:00:00','0.73','0.73','0.69','0.7','3647200','DELL',
'1995-02-22 00:00:00','0.7','0.72','0.7','0.72','2311300','DELL',
'1995-02-23 00:00:00','0.72','0.72','0.69','0.69','1270800','DELL',
'1995-02-24 00:00:00','0.69','0.7','0.68','0.68','1261900','DELL',
'1995-02-27 00:00:00','0.67','0.68','0.65','0.65','1694800','DELL',
'1995-02-28 00:00:00','0.65','0.66','0.64','0.65','2192400','DELL',
'1995-03-01 00:00:00','0.65','0.65','0.62','0.63','2076600','DELL',
'1995-03-02 00:00:00','0.63','0.64','0.62','0.63','1765800','DELL',
'1995-03-03 00:00:00','0.63','0.66','0.63','0.66','1659900','DELL',
'1995-03-06 00:00:00','0.65','0.65','0.63','0.63','1346300','DELL',
'1995-03-07 00:00:00','0.65','0.66','0.64','0.65','1984500','DELL',
'1995-03-08 00:00:00','0.66','0.67','0.65','0.66','1826400','DELL',
'1995-03-09 00:00:00','0.67','0.69','0.66','0.69','1422700','DELL',
'1995-03-10 00:00:00','0.7','0.71','0.69','0.7','1826600','DELL',
'1995-03-13 00:00:00','0.7','0.71','0.7','0.71','1325800','DELL',
'1995-03-14 00:00:00','0.71','0.72','0.67','0.67','1528400','DELL',
'1995-03-15 00:00:00','0.67','0.7','0.67','0.68','1379900','DELL',
'1995-03-16 00:00:00','0.68','0.69','0.68','0.68','457400','DELL',
'1995-03-17 00:00:00','0.69','0.7','0.68','0.69','897700','DELL',
'1995-03-20 00:00:00','0.7','0.7','0.69','0.7','546400','DELL',
'1995-03-21 00:00:00','0.7','0.7','0.69','0.69','1213200','DELL',
'1995-03-22 00:00:00','0.69','0.7','0.68','0.69','774200','DELL',
'1995-03-23 00:00:00','0.69','0.69','0.67','0.68','599000','DELL',
'1995-03-24 00:00:00','0.68','0.71','0.68','0.69','1680700','DELL',
'1995-03-27 00:00:00','0.69','0.69','0.68','0.69','962500','DELL',
'1995-03-28 00:00:00','0.68','0.68','0.66','0.68','2279400','DELL',
'1995-03-29 00:00:00','0.68','0.7','0.66','0.67','1503300','DELL',
'1995-03-30 00:00:00','0.69','0.69','0.67','0.69','1344000','DELL',
'1995-03-31 00:00:00','0.68','0.69','0.67','0.68','812700','DELL',
'1995-04-03 00:00:00','0.68','0.68','0.67','0.68','540900','DELL',
'1995-04-04 00:00:00','0.68','0.69','0.67','0.68','481400','DELL',
'1995-04-05 00:00:00','0.67','0.68','0.66','0.67','604800','DELL',
'1995-04-06 00:00:00','0.67','0.68','0.67','0.68','707000','DELL',
'1995-04-07 00:00:00','0.68','0.69','0.67','0.68','662300','DELL',
'1995-04-10 00:00:00','0.68','0.68','0.67','0.68','830300','DELL',
'1995-04-11 00:00:00','0.68','0.69','0.68','0.68','469400','DELL',
'1995-04-12 00:00:00','0.68','0.7','0.68','0.7','1367100','DELL',
'1995-04-13 00:00:00','0.7','0.72','0.69','0.71','1083300','DELL',
'1995-04-17 00:00:00','0.71','0.76','0.71','0.74','3646500','DELL',
'1995-04-18 00:00:00','0.75','0.75','0.73','0.74','1052900','DELL',
'1995-04-19 00:00:00','0.74','0.74','0.72','0.74','1362300','DELL',
'1995-04-20 00:00:00','0.74','0.78','0.73','0.78','1405400','DELL',
'1995-04-21 00:00:00','0.78','0.78','0.76','0.77','1464800','DELL',
'1995-04-24 00:00:00','0.77','0.78','0.76','0.77','463800','DELL',
'1995-04-25 00:00:00','0.77','0.82','0.77','0.81','2623400','DELL',
'1995-04-26 00:00:00','0.81','0.84','0.81','0.83','1658000','DELL',
'1995-04-27 00:00:00','0.82','0.85','0.82','0.85','3152300','DELL',
'1995-04-28 00:00:00','0.85','0.86','0.83','0.86','1474300','DELL',
'1995-05-01 00:00:00','0.85','0.86','0.8','0.81','1493800','DELL',
'1995-05-02 00:00:00','0.81','0.84','0.79','0.84','2650000','DELL',
'1995-05-03 00:00:00','0.84','0.87','0.83','0.86','1818000','DELL',
'1995-05-04 00:00:00','0.86','0.88','0.83','0.84','1525200','DELL',
'1995-05-05 00:00:00','0.86','0.88','0.85','0.87','1612400','DELL',
'1995-05-08 00:00:00','0.86','0.87','0.85','0.87','728700','DELL',
'1995-05-09 00:00:00','0.86','0.87','0.84','0.85','1231100','DELL',
'1995-05-10 00:00:00','0.86','0.86','0.84','0.86','966800','DELL',
'1995-05-11 00:00:00','0.85','0.87','0.84','0.87','874500','DELL',
'1995-05-12 00:00:00','0.87','0.89','0.86','0.87','929600','DELL',
'1995-05-15 00:00:00','0.87','0.9','0.87','0.88','1165400','DELL',
'1995-05-16 00:00:00','0.87','0.92','0.87','0.9','1982100','DELL',
'1995-05-17 00:00:00','0.88','0.89','0.88','0.88','1996300','DELL',
'1995-05-18 00:00:00','0.88','0.88','0.86','0.86','1446500','DELL',
'1995-05-19 00:00:00','0.85','0.85','0.83','0.84','1385300','DELL',
'1995-05-22 00:00:00','0.84','0.86','0.83','0.84','1407000','DELL',
'1995-05-23 00:00:00','0.84','0.85','0.83','0.85','1236200','DELL',
'1995-05-24 00:00:00','0.85','0.86','0.81','0.82','2198500','DELL',
'1995-05-25 00:00:00','0.83','0.84','0.8','0.83','1718400','DELL',
'1995-05-26 00:00:00','0.82','0.84','0.8','0.81','1044300','DELL',
'1995-05-30 00:00:00','0.82','0.82','0.76','0.77','2811600','DELL',
'1995-05-31 00:00:00','0.77','0.79','0.76','0.79','1504300','DELL',
'1995-06-01 00:00:00','0.79','0.8','0.78','0.8','1149300','DELL',
'1995-06-02 00:00:00','0.79','0.83','0.79','0.81','1807400','DELL',
'1995-06-05 00:00:00','0.82','0.83','0.8','0.81','976400','DELL',
'1995-06-06 00:00:00','0.81','0.83','0.81','0.82','1710300','DELL',
'1995-06-07 00:00:00','0.82','0.85','0.82','0.83','1614300','DELL',
'1995-06-08 00:00:00','0.83','0.84','0.83','0.84','959800','DELL',
'1995-06-09 00:00:00','0.84','0.84','0.82','0.83','840800','DELL',
'1995-06-12 00:00:00','0.83','0.84','0.82','0.83','753900','DELL',
'1995-06-13 00:00:00','0.83','0.83','0.82','0.83','331600','DELL',
'1995-06-14 00:00:00','0.82','0.82','0.8','0.81','1323000','DELL',
'1995-06-15 00:00:00','0.8','0.81','0.77','0.78','2677900','DELL',
'1995-06-16 00:00:00','0.79','0.79','0.78','0.79','1005800','DELL',
'1995-06-19 00:00:00','0.79','0.83','0.79','0.83','1702600','DELL',
'1995-06-20 00:00:00','0.84','0.89','0.83','0.89','3485700','DELL',
'1995-06-21 00:00:00','0.89','0.92','0.88','0.89','3212500','DELL',
'1995-06-22 00:00:00','0.9','0.92','0.88','0.91','1462200','DELL',
'1995-06-23 00:00:00','0.9','0.96','0.9','0.96','2190800','DELL',
'1995-06-26 00:00:00','0.96','0.96','0.93','0.93','1343400','DELL',
'1995-06-27 00:00:00','0.92','0.96','0.92','0.93','2229800','DELL',
'1995-06-28 00:00:00','0.92','0.94','0.9','0.93','1436000','DELL',
'1995-06-29 00:00:00','0.93','0.95','0.93','0.94','1377700','DELL',
'1995-06-30 00:00:00','0.95','0.96','0.94','0.94','699500','DELL',
'1995-07-03 00:00:00','0.94','0.95','0.94','0.94','138100','DELL',
'1995-07-05 00:00:00','0.94','0.96','0.94','0.94','1131400','DELL',
'1995-07-06 00:00:00','0.95','0.97','0.93','0.97','1129800','DELL',
'1995-07-07 00:00:00','0.97','1.02','0.97','1','1448600','DELL',
'1995-07-10 00:00:00','1','1.04','1','1.03','1326700','DELL',
'1995-07-11 00:00:00','1.02','1.03','0.99','0.99','973800','DELL',
'1995-07-12 00:00:00','1.01','1.05','1.01','1.04','1501800','DELL',
'1995-07-13 00:00:00','1.04','1.1','1.04','1.07','2385600','DELL',
'1995-07-14 00:00:00','1.06','1.09','1.04','1.06','1783900','DELL',
'1995-07-17 00:00:00','1.07','1.08','1.07','1.08','837200','DELL',
'1995-07-18 00:00:00','1.07','1.08','1.01','1.01','2394100','DELL',
'1995-07-19 00:00:00','0.98','1.01','0.94','0.96','2793500','DELL',
'1995-07-20 00:00:00','0.97','0.98','0.95','0.96','2479200','DELL',
'1995-07-21 00:00:00','0.95','0.98','0.95','0.95','2232600','DELL',
'1995-07-24 00:00:00','0.96','1.01','0.96','1','2308300','DELL',
'1995-07-25 00:00:00','1.01','1.03','1','1.02','1684500','DELL',
'1995-07-26 00:00:00','1.02','1.05','1.02','1.03','1539800','DELL',
'1995-07-27 00:00:00','1.03','1.07','1.02','1.06','1538800','DELL',
'1995-07-28 00:00:00','1.06','1.07','1.04','1.05','1138500','DELL',
'1995-07-31 00:00:00','1.06','1.06','1','1.02','1798400','DELL',
'1995-08-01 00:00:00','1.02','1.02','0.97','0.99','1355700','DELL',
'1995-08-02 00:00:00','1','1.03','0.99','0.99','1504300','DELL',
'1995-08-03 00:00:00','0.98','1.06','0.97','1.06','2880400','DELL',
'1995-08-04 00:00:00','1.05','1.08','1.04','1.06','1691700','DELL',
'1995-08-07 00:00:00','1.07','1.08','1.03','1.04','1243000','DELL',
'1995-08-08 00:00:00','1.03','1.07','1.02','1.06','1271900','DELL',
'1995-08-09 00:00:00','1.08','1.09','1.06','1.08','1389000','DELL',
'1995-08-10 00:00:00','1.08','1.08','1.04','1.06','1152000','DELL',
'1995-08-11 00:00:00','1.07','1.1','1.06','1.09','2127800','DELL',
'1995-08-14 00:00:00','1.09','1.12','1.08','1.12','1418700','DELL',
'1995-08-15 00:00:00','1.12','1.14','1.11','1.12','1717800','DELL',
'1995-08-16 00:00:00','1.12','1.14','1.1','1.14','1994800','DELL',
'1995-08-17 00:00:00','1.14','1.17','1.13','1.16','2128400','DELL',
'1995-08-18 00:00:00','1.19','1.21','1.18','1.19','2466800','DELL',
'1995-08-21 00:00:00','1.19','1.2','1.11','1.12','1313600','DELL',
'1995-08-22 00:00:00','1.13','1.15','1.12','1.14','1752200','DELL',
'1995-08-23 00:00:00','1.15','1.17','1.14','1.17','1515200','DELL',
'1995-08-24 00:00:00','1.17','1.18','1.14','1.16','1843700','DELL',
'1995-08-25 00:00:00','1.16','1.17','1.15','1.16','931600','DELL',
'1995-08-28 00:00:00','1.16','1.17','1.15','1.15','941600','DELL',
'1995-08-29 00:00:00','1.15','1.15','1.11','1.15','2278000','DELL',
'1995-08-30 00:00:00','1.16','1.19','1.15','1.19','1526900','DELL',
'1995-08-31 00:00:00','1.19','1.21','1.18','1.2','988500','DELL',
'1995-09-01 00:00:00','1.2','1.2','1.18','1.18','606300','DELL',
'1995-09-05 00:00:00','1.19','1.26','1.18','1.26','1968100','DELL',
'1995-09-06 00:00:00','1.28','1.35','1.27','1.33','2963600','DELL',
'1995-09-07 00:00:00','1.34','1.35','1.28','1.3','3389900','DELL',
'1995-09-08 00:00:00','1.31','1.33','1.26','1.33','2831000','DELL',
'1995-09-11 00:00:00','1.33','1.36','1.32','1.33','2024100','DELL',
'1995-09-12 00:00:00','1.34','1.34','1.31','1.33','1307000','DELL',
'1995-09-13 00:00:00','1.32','1.35','1.3','1.34','1993500','DELL',
'1995-09-14 00:00:00','1.34','1.34','1.3','1.31','1141700','DELL',
'1995-09-15 00:00:00','1.3','1.3','1.27','1.3','1826900','DELL',
'1995-09-18 00:00:00','1.29','1.35','1.29','1.35','1844300','DELL',
'1995-09-19 00:00:00','1.35','1.44','1.34','1.42','2377700','DELL',
'1995-09-20 00:00:00','1.43','1.47','1.42','1.43','2862700','DELL',
'1995-09-21 00:00:00','1.42','1.43','1.37','1.4','2871400','DELL',
'1995-09-22 00:00:00','1.38','1.41','1.37','1.39','2013100','DELL',
'1995-09-25 00:00:00','1.39','1.39','1.35','1.36','1356700','DELL',
'1995-09-26 00:00:00','1.37','1.38','1.28','1.29','2371500','DELL',
'1995-09-27 00:00:00','1.27','1.28','1.23','1.27','2936000','DELL',
'1995-09-28 00:00:00','1.28','1.37','1.28','1.36','2092700','DELL',
'1995-09-29 00:00:00','1.36','1.38','1.32','1.33','2440000','DELL',
'1995-10-02 00:00:00','1.33','1.36','1.3','1.31','2182700','DELL',
'1995-10-03 00:00:00','1.31','1.33','1.27','1.33','2243400','DELL',
'1995-10-04 00:00:00','1.32','1.32','1.28','1.29','1399100','DELL',
'1995-10-05 00:00:00','1.29','1.31','1.28','1.29','2130200','DELL',
'1995-10-06 00:00:00','1.3','1.32','1.25','1.25','2114200','DELL',
'1995-10-09 00:00:00','1.24','1.24','1.17','1.18','2640400','DELL',
'1995-10-10 00:00:00','1.15','1.21','1.12','1.19','3087200','DELL',
'1995-10-11 00:00:00','1.22','1.25','1.19','1.25','2891900','DELL',
'1995-10-12 00:00:00','1.26','1.28','1.23','1.25','2155700','DELL',
'1995-10-13 00:00:00','1.26','1.3','1.26','1.3','1952700','DELL',
'1995-10-16 00:00:00','1.3','1.33','1.3','1.32','1719900','DELL',
'1995-10-17 00:00:00','1.32','1.42','1.32','1.4','2989700','DELL',
'1995-10-18 00:00:00','1.43','1.45','1.42','1.44','2714400','DELL',
'1995-10-19 00:00:00','1.43','1.44','1.39','1.4','1995300','DELL',
'1995-10-20 00:00:00','1.41','1.41','1.37','1.38','1592500','DELL',
'1995-10-23 00:00:00','1.38','1.49','1.38','1.49','2890000','DELL',
'1995-10-24 00:00:00','1.49','1.49','1.43','1.43','2946700','DELL',
'1995-10-25 00:00:00','1.43','1.45','1.38','1.38','3077900','DELL',
'1995-10-26 00:00:00','1.38','1.42','1.34','1.38','2967300','DELL',
'1995-10-27 00:00:00','1.38','1.43','1.37','1.41','2457600','DELL',
'1995-10-30 00:00:00','1.42','1.47','1.41','1.43','1966700','DELL',
'1995-10-31 00:00:00','1.45','1.47','1.43','1.46','1617400','DELL',
'1995-11-01 00:00:00','1.45','1.47','1.41','1.45','1854200','DELL',
'1995-11-02 00:00:00','1.45','1.51','1.45','1.51','1565200','DELL',
'1995-11-03 00:00:00','1.52','1.53','1.45','1.51','1621800','DELL',
'1995-11-06 00:00:00','1.49','1.54','1.49','1.51','969600','DELL',
'1995-11-07 00:00:00','1.49','1.49','1.4','1.41','3113000','DELL',
'1995-11-08 00:00:00','1.43','1.47','1.38','1.38','4114600','DELL',
'1995-11-09 00:00:00','1.43','1.44','1.39','1.41','2195800','DELL',
'1995-11-10 00:00:00','1.41','1.43','1.39','1.41','1312100','DELL',
'1995-11-13 00:00:00','1.4','1.43','1.38','1.39','2062700','DELL',
'1995-11-14 00:00:00','1.37','1.37','1.3','1.31','2456800','DELL',
'1995-11-15 00:00:00','1.33','1.35','1.28','1.34','1579300','DELL',
'1995-11-16 00:00:00','1.32','1.39','1.31','1.36','1584700','DELL',
'1995-11-17 00:00:00','1.35','1.37','1.33','1.37','1264500','DELL',
'1995-11-20 00:00:00','1.38','1.38','1.29','1.29','2087200','DELL',
'1995-11-21 00:00:00','1.27','1.31','1.23','1.26','3509200','DELL',
'1995-11-22 00:00:00','1.26','1.28','1.23','1.23','1837200','DELL',
'1995-11-24 00:00:00','1.24','1.25','1.23','1.25','216500','DELL',
'1995-11-27 00:00:00','1.26','1.29','1.25','1.25','1785400','DELL',
'1995-11-28 00:00:00','1.25','1.41','1.23','1.36','3310200','DELL',
'1995-11-29 00:00:00','1.38','1.41','1.37','1.39','2879300','DELL',
'1995-11-30 00:00:00','1.39','1.39','1.35','1.38','1339600','DELL',
'1995-12-01 00:00:00','1.38','1.38','1.27','1.27','2549900','DELL',
'1995-12-04 00:00:00','1.29','1.33','1.25','1.27','2964600','DELL',
'1995-12-05 00:00:00','1.27','1.28','1.14','1.19','5188000','DELL',
'1995-12-06 00:00:00','1.2','1.22','1.14','1.16','2551000','DELL',
'1995-12-07 00:00:00','1.16','1.17','1.14','1.16','1655000','DELL',
'1995-12-08 00:00:00','1.16','1.23','1.14','1.2','1827100','DELL',
'1995-12-11 00:00:00','1.23','1.24','1.17','1.18','1611300','DELL',
'1995-12-12 00:00:00','1.18','1.18','1.11','1.11','2436500','DELL',
'1995-12-13 00:00:00','1.12','1.14','1.1','1.13','1964800','DELL',
'1995-12-14 00:00:00','1.12','1.14','1','1.01','3338400','DELL',
'1995-12-15 00:00:00','1.01','1.01','0.96','0.98','3783900','DELL',
'1995-12-18 00:00:00','0.98','0.98','0.9','0.92','3183900','DELL',
'1995-12-19 00:00:00','0.98','1.13','0.98','1.11','5967900','DELL',
'1995-12-20 00:00:00','1.15','1.16','1.07','1.08','3792700','DELL',
'1995-12-21 00:00:00','1.11','1.11','1.07','1.09','1639900','DELL',
'1995-12-22 00:00:00','1.09','1.13','1.09','1.1','1171000','DELL',
'1995-12-26 00:00:00','1.1','1.15','1.09','1.13','1201200','DELL',
'1995-12-27 00:00:00','1.13','1.14','1.09','1.11','775400','DELL',
'1995-12-28 00:00:00','1.05','1.09','1.04','1.05','1689900','DELL',
'1995-12-29 00:00:00','1.05','1.1','1.05','1.08','1919000','DELL',
'1996-01-02 00:00:00','1.11','1.15','1.1','1.11','1595900','DELL',
'1996-01-03 00:00:00','1.11','1.12','1.07','1.07','1656000','DELL',
'1996-01-04 00:00:00','1.09','1.09','0.96','1','3829100','DELL',
'1996-01-05 00:00:00','0.99','1.06','0.98','1.03','2498400','DELL',
'1996-01-08 00:00:00','1.04','1.05','1.03','1.04','273400','DELL',
'1996-01-09 00:00:00','1.04','1.04','0.97','0.98','1769600','DELL',
'1996-01-10 00:00:00','0.95','1.05','0.95','1','3017500','DELL',
'1996-01-11 00:00:00','1.02','1.05','1','1.05','1756200','DELL',
'1996-01-12 00:00:00','0.95','0.96','0.88','0.89','8346200','DELL',
'1996-01-15 00:00:00','0.9','0.9','0.78','0.79','6592600','DELL',
'1996-01-16 00:00:00','0.81','0.84','0.73','0.84','7189600','DELL',
'1996-01-17 00:00:00','0.79','0.8','0.73','0.73','8069200','DELL',
'1996-01-18 00:00:00','0.75','0.78','0.72','0.77','5226800','DELL',
'1996-01-19 00:00:00','0.77','0.85','0.77','0.83','3901400','DELL',
'1996-01-22 00:00:00','0.84','0.87','0.82','0.83','2461600','DELL',
'1996-01-23 00:00:00','0.82','0.85','0.82','0.84','3567600','DELL',
'1996-01-24 00:00:00','0.84','0.84','0.8','0.8','3162300','DELL',
'1996-01-25 00:00:00','0.81','0.82','0.78','0.78','2671900','DELL',
'1996-01-26 00:00:00','0.82','0.86','0.8','0.86','4773400','DELL',
'1996-01-29 00:00:00','0.88','0.88','0.85','0.86','2684500','DELL',
'1996-01-30 00:00:00','0.86','0.89','0.85','0.86','3159900','DELL',
'1996-01-31 00:00:00','0.87','0.87','0.83','0.86','1808400','DELL',
'1996-02-01 00:00:00','0.84','0.88','0.84','0.88','1677400','DELL',
'1996-02-02 00:00:00','0.88','0.92','0.86','0.91','3120300','DELL',
'1996-02-05 00:00:00','0.94','1.02','0.92','1.02','4083300','DELL',
'1996-02-06 00:00:00','1.03','1.05','1.01','1.04','3233000','DELL',
'1996-02-07 00:00:00','1.04','1.04','0.99','1.01','2802600','DELL',
'1996-02-08 00:00:00','1.01','1.02','0.98','1','2259800','DELL',
'1996-02-09 00:00:00','1','1.01','0.98','0.99','1370500','DELL',
'1996-02-12 00:00:00','1','1.07','0.99','1.06','2961900','DELL',
'1996-02-13 00:00:00','0.97','1.04','0.96','0.98','5065700','DELL',
'1996-02-14 00:00:00','1.01','1.01','0.97','0.98','2196200','DELL',
'1996-02-15 00:00:00','0.98','0.99','0.92','0.93','2614200','DELL',
'1996-02-16 00:00:00','0.94','0.95','0.92','0.95','3028400','DELL',
'1996-02-20 00:00:00','0.93','1.02','0.93','1.02','2526100','DELL',
'1996-02-21 00:00:00','1.03','1.13','1.02','1.11','5182400','DELL',
'1996-02-22 00:00:00','1.14','1.16','1.11','1.15','6457400','DELL',
'1996-02-23 00:00:00','1.12','1.13','1.05','1.11','11068700','DELL',
'1996-02-26 00:00:00','1.09','1.15','1.08','1.12','2523700','DELL',
'1996-02-27 00:00:00','1.12','1.13','1.09','1.11','2527600','DELL',
'1996-02-28 00:00:00','1.12','1.14','1.12','1.12','2142100','DELL',
'1996-02-29 00:00:00','1.1','1.11','1.07','1.07','4120900','DELL',
'1996-03-01 00:00:00','1','1','0.93','0.94','11577600','DELL',
'1996-03-04 00:00:00','0.96','0.96','0.92','0.92','3312300','DELL',
'1996-03-05 00:00:00','0.9','0.91','0.86','0.89','5189200','DELL',
'1996-03-06 00:00:00','0.9','0.94','0.9','0.94','4451400','DELL',
'1996-03-07 00:00:00','0.95','0.95','0.92','0.92','1954200','DELL',
'1996-03-08 00:00:00','0.89','0.91','0.86','0.88','3717100','DELL',
'1996-03-11 00:00:00','0.89','0.94','0.88','0.91','2558900','DELL',
'1996-03-12 00:00:00','0.9','0.93','0.88','0.91','3397800','DELL',
'1996-03-13 00:00:00','0.93','0.97','0.92','0.97','2364700','DELL',
'1996-03-14 00:00:00','0.98','1','0.98','0.99','4904100','DELL',
'1996-03-15 00:00:00','1','1.05','0.99','1.04','2973400','DELL',
'1996-03-18 00:00:00','1.05','1.08','1.05','1.07','2611000','DELL',
'1996-03-19 00:00:00','1.07','1.07','1.05','1.05','1956400','DELL',
'1996-03-20 00:00:00','1.01','1.03','0.97','1.02','3578800','DELL',
'1996-03-21 00:00:00','1.03','1.05','1.02','1.03','1934900','DELL',
'1996-03-22 00:00:00','1.02','1.03','1','1.01','876100','DELL',
'1996-03-25 00:00:00','1','1','0.96','0.97','1983100','DELL',
'1996-03-26 00:00:00','0.96','1.04','0.95','1.03','1809600','DELL',
'1996-03-27 00:00:00','1.03','1.05','1.01','1.03','1491900','DELL',
'1996-03-28 00:00:00','1.03','1.07','1.02','1.05','1389500','DELL',
'1996-03-29 00:00:00','1.06','1.09','1.05','1.05','2608900','DELL',
'1996-04-01 00:00:00','1.07','1.13','1.06','1.11','3220600','DELL',
'1996-04-02 00:00:00','1.12','1.14','1.11','1.11','2737500','DELL',
'1996-04-03 00:00:00','1.11','1.16','1.1','1.14','3036800','DELL',
'1996-04-04 00:00:00','1.14','1.16','1.14','1.14','1416000','DELL',
'1996-04-08 00:00:00','1.11','1.24','1.09','1.23','5381000','DELL',
'1996-04-09 00:00:00','1.25','1.32','1.25','1.31','6894400','DELL',
'1996-04-10 00:00:00','1.29','1.32','1.26','1.27','3840500','DELL',
'1996-04-11 00:00:00','1.25','1.27','1.23','1.26','2211300','DELL',
'1996-04-12 00:00:00','1.26','1.26','1.23','1.24','829400','DELL',
'1996-04-15 00:00:00','1.24','1.3','1.24','1.27','1540100','DELL',
'1996-04-16 00:00:00','1.3','1.34','1.29','1.31','2598300','DELL',
'1996-04-17 00:00:00','1.31','1.32','1.26','1.28','1951600','DELL',
'1996-04-18 00:00:00','1.3','1.3','1.27','1.29','1155100','DELL',
'1996-04-19 00:00:00','1.3','1.32','1.29','1.29','2184300','DELL',
'1996-04-22 00:00:00','1.32','1.33','1.3','1.32','1687700','DELL',
'1996-04-23 00:00:00','1.32','1.37','1.32','1.37','3188100','DELL',
'1996-04-24 00:00:00','1.4','1.46','1.39','1.44','4211800','DELL',
'1996-04-25 00:00:00','1.44','1.45','1.38','1.39','2775600','DELL',
'1996-04-26 00:00:00','1.38','1.39','1.36','1.37','1803400','DELL',
'1996-04-29 00:00:00','1.38','1.47','1.37','1.46','3241700','DELL',
'1996-04-30 00:00:00','1.46','1.47','1.43','1.43','1867700','DELL',
'1996-05-01 00:00:00','1.43','1.47','1.43','1.45','2123500','DELL',
'1996-05-02 00:00:00','1.45','1.46','1.39','1.41','1756400','DELL',
'1996-05-03 00:00:00','1.42','1.45','1.41','1.43','1182000','DELL',
'1996-05-06 00:00:00','1.43','1.45','1.42','1.44','1133800','DELL',
'1996-05-07 00:00:00','1.44','1.45','1.43','1.44','1310800','DELL',
'1996-05-08 00:00:00','1.44','1.44','1.34','1.41','5050600','DELL',
'1996-05-09 00:00:00','1.41','1.42','1.36','1.38','1653200','DELL',
'1996-05-10 00:00:00','1.39','1.41','1.38','1.4','862400','DELL',
'1996-05-13 00:00:00','1.4','1.46','1.4','1.42','1464500','DELL',
'1996-05-14 00:00:00','1.44','1.48','1.44','1.47','2294200','DELL',
'1996-05-15 00:00:00','1.56','1.62','1.54','1.54','9927300','DELL',
'1996-05-16 00:00:00','1.5','1.55','1.5','1.52','2800000','DELL',
'1996-05-17 00:00:00','1.53','1.53','1.5','1.5','1365600','DELL',
'1996-05-20 00:00:00','1.52','1.6','1.52','1.59','3055400','DELL',
'1996-05-21 00:00:00','1.59','1.61','1.55','1.56','2067500','DELL',
'1996-05-22 00:00:00','1.56','1.57','1.53','1.54','1453800','DELL',
'1996-05-23 00:00:00','1.54','1.58','1.52','1.58','1342200','DELL',
'1996-05-24 00:00:00','1.58','1.58','1.55','1.57','823900','DELL',
'1996-05-28 00:00:00','1.57','1.61','1.55','1.6','1950500','DELL',
'1996-05-29 00:00:00','1.61','1.68','1.6','1.66','2611100','DELL',
'1996-05-30 00:00:00','1.67','1.72','1.66','1.72','2279300','DELL',
'1996-05-31 00:00:00','1.72','1.74','1.7','1.73','1913800','DELL',
'1996-06-03 00:00:00','1.73','1.79','1.71','1.71','2428800','DELL',
'1996-06-04 00:00:00','1.71','1.73','1.69','1.73','1683200','DELL',
'1996-06-05 00:00:00','1.71','1.78','1.7','1.76','2048700','DELL',
'1996-06-06 00:00:00','1.77','1.77','1.7','1.7','1455400','DELL',
'1996-06-07 00:00:00','1.65','1.72','1.64','1.7','2470100','DELL',
'1996-06-10 00:00:00','1.7','1.77','1.68','1.73','1549000','DELL',
'1996-06-11 00:00:00','1.75','1.75','1.65','1.65','2988900','DELL',
'1996-06-12 00:00:00','1.68','1.7','1.66','1.68','1899800','DELL',
'1996-06-13 00:00:00','1.68','1.68','1.61','1.62','3344300','DELL',
'1996-06-14 00:00:00','1.62','1.63','1.59','1.61','1551800','DELL',
'1996-06-17 00:00:00','1.62','1.64','1.61','1.63','2352800','DELL',
'1996-06-18 00:00:00','1.62','1.64','1.61','1.61','2899800','DELL',
'1996-06-19 00:00:00','1.61','1.7','1.59','1.69','4474400','DELL',
'1996-06-20 00:00:00','1.7','1.7','1.59','1.61','3412000','DELL',
'1996-06-21 00:00:00','1.63','1.63','1.59','1.62','1288800','DELL',
'1996-06-24 00:00:00','1.62','1.68','1.61','1.66','1424900','DELL',
'1996-06-25 00:00:00','1.66','1.67','1.57','1.58','2648800','DELL',
'1996-06-26 00:00:00','1.58','1.58','1.43','1.43','6473200','DELL',
'1996-06-27 00:00:00','1.46','1.55','1.42','1.52','5801100','DELL',
'1996-06-28 00:00:00','1.52','1.6','1.52','1.59','3057100','DELL',
'1996-07-01 00:00:00','1.6','1.64','1.58','1.61','1431100','DELL',
'1996-07-02 00:00:00','1.6','1.61','1.55','1.55','2131600','DELL',
'1996-07-03 00:00:00','1.56','1.58','1.52','1.53','2028700','DELL',
'1996-07-05 00:00:00','1.5','1.54','1.48','1.53','1286300','DELL',
'1996-07-08 00:00:00','1.53','1.56','1.5','1.5','1674100','DELL',
'1996-07-09 00:00:00','1.52','1.54','1.47','1.48','2198100','DELL',
'1996-07-10 00:00:00','1.47','1.52','1.43','1.5','2788600','DELL',
'1996-07-11 00:00:00','1.46','1.48','1.41','1.42','5352000','DELL',
'1996-07-12 00:00:00','1.43','1.44','1.38','1.42','2811200','DELL',
'1996-07-15 00:00:00','1.4','1.43','1.34','1.34','3374700','DELL',
'1996-07-16 00:00:00','1.33','1.4','1.26','1.4','4914500','DELL',
'1996-07-17 00:00:00','1.47','1.51','1.45','1.49','3658200','DELL',
'1996-07-18 00:00:00','1.5','1.57','1.5','1.54','3633000','DELL',
'1996-07-19 00:00:00','1.54','1.54','1.5','1.5','1722900','DELL',
'1996-07-22 00:00:00','1.49','1.52','1.47','1.5','1670400','DELL',
'1996-07-23 00:00:00','1.52','1.53','1.45','1.47','3200700','DELL',
'1996-07-24 00:00:00','1.42','1.54','1.41','1.52','4724800','DELL',
'1996-07-25 00:00:00','1.53','1.62','1.53','1.62','3754100','DELL',
'1996-07-26 00:00:00','1.64','1.69','1.63','1.68','3927200','DELL',
'1996-07-29 00:00:00','1.67','1.69','1.63','1.63','2183500','DELL',
'1996-07-30 00:00:00','1.64','1.71','1.64','1.7','2872100','DELL',
'1996-07-31 00:00:00','1.7','1.77','1.68','1.73','2515900','DELL',
'1996-08-01 00:00:00','1.73','1.78','1.72','1.78','2204400','DELL',
'1996-08-02 00:00:00','1.79','1.82','1.79','1.82','1652800','DELL',
'1996-08-05 00:00:00','1.8','1.82','1.75','1.75','2212800','DELL',
'1996-08-06 00:00:00','1.73','1.78','1.73','1.77','1996900','DELL',
'1996-08-07 00:00:00','1.78','1.81','1.75','1.81','2358000','DELL',
'1996-08-08 00:00:00','1.8','1.85','1.79','1.81','2117100','DELL',
'1996-08-09 00:00:00','1.82','1.83','1.79','1.8','1538700','DELL',
'1996-08-12 00:00:00','1.79','1.8','1.74','1.79','2283900','DELL',
'1996-08-13 00:00:00','1.78','1.79','1.73','1.77','3489300','DELL',
'1996-08-14 00:00:00','1.84','1.92','1.84','1.9','7895500','DELL',
'1996-08-15 00:00:00','1.89','1.93','1.88','1.91','1993300','DELL',
'1996-08-16 00:00:00','1.9','1.91','1.88','1.89','2202000','DELL',
'1996-08-19 00:00:00','1.88','1.91','1.86','1.9','1310700','DELL',
'1996-08-20 00:00:00','1.89','1.91','1.88','1.88','1759100','DELL',
'1996-08-21 00:00:00','1.87','1.92','1.87','1.91','2143600','DELL',
'1996-08-22 00:00:00','1.92','2.01','1.92','2.01','2884600','DELL',
'1996-08-23 00:00:00','2','2.03','1.98','2.02','1338700','DELL',
'1996-08-26 00:00:00','2.02','2.02','1.97','1.98','1233600','DELL',
'1996-08-27 00:00:00','1.98','2.01','1.97','2.01','1431700','DELL',
'1996-08-28 00:00:00','2.02','2.07','2','2.05','2023200','DELL',
'1996-08-29 00:00:00','2.04','2.11','2.04','2.08','2893900','DELL',
'1996-08-30 00:00:00','2.16','2.16','2.08','2.1','3748600','DELL',
'1996-09-03 00:00:00','2.06','2.13','2.05','2.11','3187100','DELL',
'1996-09-04 00:00:00','2.11','2.16','2.11','2.15','2490300','DELL',
'1996-09-05 00:00:00','2.14','2.18','2.07','2.12','17293200','DELL',
'1996-09-06 00:00:00','2.13','2.16','2.11','2.16','3445500','DELL',
'1996-09-09 00:00:00','2.14','2.16','2.11','2.15','4213000','DELL',
'1996-09-10 00:00:00','2.15','2.23','2.14','2.22','4215100','DELL',
'1996-09-11 00:00:00','2.2','2.31','2.19','2.3','4209900','DELL',
'1996-09-12 00:00:00','2.3','2.35','2.29','2.31','4414900','DELL',
'1996-09-13 00:00:00','2.34','2.45','2.33','2.44','4276100','DELL',
'1996-09-16 00:00:00','2.45','2.54','2.42','2.47','4702000','DELL',
'1996-09-17 00:00:00','2.54','2.6','2.5','2.59','5011600','DELL',
'1996-09-18 00:00:00','2.59','2.59','2.52','2.52','4626500','DELL',
'1996-09-19 00:00:00','2.52','2.6','2.5','2.6','4061200','DELL',
'1996-09-20 00:00:00','2.62','2.73','2.6','2.7','5710000','DELL',
'1996-09-23 00:00:00','2.69','2.71','2.63','2.65','3623500','DELL',
'1996-09-24 00:00:00','2.61','2.64','2.48','2.5','5045200','DELL',
'1996-09-25 00:00:00','2.53','2.54','2.43','2.51','7259900','DELL',
'1996-09-26 00:00:00','2.52','2.52','2.41','2.41','4775500','DELL',
'1996-09-27 00:00:00','2.41','2.41','2.36','2.38','4393600','DELL',
'1996-09-30 00:00:00','2.37','2.47','2.34','2.43','4795700','DELL',
'1996-10-01 00:00:00','2.42','2.48','2.38','2.4','4411900','DELL',
'1996-10-02 00:00:00','2.45','2.58','2.44','2.57','4333500','DELL',
'1996-10-03 00:00:00','2.58','2.63','2.54','2.56','3799200','DELL',
'1996-10-04 00:00:00','2.59','2.68','2.57','2.65','3539800','DELL',
'1996-10-07 00:00:00','2.66','2.66','2.61','2.65','2286300','DELL',
'1996-10-08 00:00:00','2.66','2.7','2.63','2.63','3529500','DELL',
'1996-10-09 00:00:00','2.64','2.66','2.62','2.64','2559800','DELL',
'1996-10-10 00:00:00','2.59','2.59','2.5','2.53','3597300','DELL',
'1996-10-11 00:00:00','2.57','2.57','2.5','2.52','2511500','DELL',
'1996-10-14 00:00:00','2.52','2.66','2.52','2.65','2543700','DELL',
'1996-10-15 00:00:00','2.72','2.77','2.68','2.76','4729300','DELL',
'1996-10-16 00:00:00','2.75','2.75','2.65','2.69','3606100','DELL',
'1996-10-17 00:00:00','2.69','2.7','2.57','2.58','3563800','DELL',
'1996-10-18 00:00:00','2.56','2.63','2.51','2.62','3165200','DELL',
'1996-10-21 00:00:00','2.61','2.7','2.55','2.57','4294500','DELL',
'1996-10-22 00:00:00','2.55','2.59','2.51','2.56','4527800','DELL',
'1996-10-23 00:00:00','2.54','2.6','2.49','2.58','4200900','DELL',
'1996-10-24 00:00:00','2.59','2.68','2.59','2.62','3683100','DELL',
'1996-10-25 00:00:00','2.61','2.64','2.56','2.57','2857900','DELL',
'1996-10-28 00:00:00','2.59','2.61','2.52','2.53','2675800','DELL',
'1996-10-29 00:00:00','2.54','2.55','2.36','2.38','5976900','DELL',
'1996-10-30 00:00:00','2.4','2.47','2.39','2.47','4927000','DELL',
'1996-10-31 00:00:00','2.47','2.57','2.45','2.54','3580100','DELL',
'1996-11-01 00:00:00','2.55','2.56','2.46','2.49','3871000','DELL',
'1996-11-04 00:00:00','2.49','2.49','2.4','2.43','3219800','DELL',
'1996-11-05 00:00:00','2.44','2.57','2.44','2.57','4250700','DELL',
'1996-11-06 00:00:00','2.58','2.73','2.57','2.72','4453300','DELL',
'1996-11-07 00:00:00','2.73','2.81','2.69','2.7','7473000','DELL',
'1996-11-08 00:00:00','2.71','2.75','2.67','2.75','3826300','DELL',
'1996-11-11 00:00:00','2.74','2.83','2.71','2.82','3677800','DELL',
'1996-11-12 00:00:00','2.87','2.87','2.75','2.77','6018600','DELL',
'1996-11-13 00:00:00','2.88','2.92','2.83','2.89','6794600','DELL',
'1996-11-14 00:00:00','2.88','2.91','2.82','2.84','4397900','DELL',
'1996-11-15 00:00:00','2.85','2.9','2.8','2.82','3799200','DELL',
'1996-11-18 00:00:00','2.82','2.83','2.76','2.8','3780100','DELL',
'1996-11-19 00:00:00','2.8','3.06','2.79','3.05','6002600','DELL',
'1996-11-20 00:00:00','3.05','3.12','2.98','3','6197700','DELL',
'1996-11-21 00:00:00','3','3.07','2.97','3.06','4683300','DELL',
'1996-11-22 00:00:00','3.07','3.11','3.03','3.06','3715100','DELL',
'1996-11-25 00:00:00','3.06','3.18','3.02','3.18','3658600','DELL',
'1996-11-26 00:00:00','3.13','3.16','3.09','3.12','4478900','DELL',
'1996-11-27 00:00:00','3.12','3.14','3.08','3.13','3147800','DELL',
'1996-11-29 00:00:00','3.13','3.21','3.13','3.18','1386500','DELL',
'1996-12-02 00:00:00','3.18','3.28','3.16','3.28','3074000','DELL',
'1996-12-03 00:00:00','3.28','3.45','3.28','3.4','5783700','DELL',
'1996-12-04 00:00:00','3.39','3.41','3.29','3.38','5853900','DELL',
'1996-12-05 00:00:00','3.38','3.48','3.37','3.48','5047400','DELL',
'1996-12-06 00:00:00','3.35','3.59','3.34','3.55','7636600','DELL',
'1996-12-09 00:00:00','3.64','3.82','3.62','3.78','6821800','DELL',
'1996-12-10 00:00:00','3.91','4.02','3.71','3.73','11626000','DELL',
'1996-12-11 00:00:00','3.6','3.79','3.58','3.74','9917800','DELL',
'1996-12-12 00:00:00','3.87','3.91','3.57','3.58','7466500','DELL',
'1996-12-13 00:00:00','3.54','3.69','3.5','3.57','6686200','DELL',
'1996-12-16 00:00:00','3.63','3.64','3.32','3.4','6107700','DELL',
'1996-12-17 00:00:00','3.35','3.45','3.23','3.34','8967600','DELL',
'1996-12-18 00:00:00','3.39','3.59','3.27','3.53','9870200','DELL',
'1996-12-19 00:00:00','3.63','3.67','3.55','3.63','5585600','DELL',
'1996-12-20 00:00:00','3.69','3.69','3.4','3.44','7629800','DELL',
'1996-12-23 00:00:00','3.45','3.46','3.19','3.23','5438300','DELL',
'1996-12-24 00:00:00','3.25','3.38','3.23','3.38','2527000','DELL',
'1996-12-26 00:00:00','3.41','3.45','3.34','3.45','4411800','DELL',
'1996-12-27 00:00:00','3.46','3.52','3.38','3.5','3036300','DELL',
'1996-12-30 00:00:00','3.52','3.53','3.26','3.27','3859100','DELL',
'1996-12-31 00:00:00','3.31','3.41','3.28','3.32','3741000','DELL',
'1997-01-02 00:00:00','3.32','3.33','3.12','3.2','9023300','DELL',
'1997-01-03 00:00:00','3.27','3.5','3.25','3.49','5400800','DELL',
'1997-01-06 00:00:00','3.54','3.59','3.45','3.58','7204300','DELL',
'1997-01-07 00:00:00','3.56','3.56','3.41','3.52','4886200','DELL',
'1997-01-08 00:00:00','3.52','3.6','3.47','3.52','4588600','DELL',
'1997-01-09 00:00:00','3.63','3.64','3.56','3.59','5604600','DELL',
'1997-01-10 00:00:00','3.52','3.76','3.5','3.75','5607100','DELL',
'1997-01-13 00:00:00','3.78','3.92','3.75','3.82','5193800','DELL',
'1997-01-14 00:00:00','3.88','4.11','3.88','4.09','6159600','DELL',
'1997-01-15 00:00:00','4.03','4.24','4','4.03','7195000','DELL',
'1997-01-16 00:00:00','4.06','4.13','3.98','4.08','4132000','DELL',
'1997-01-17 00:00:00','4.07','4.09','4.02','4.05','2166300','DELL',
'1997-01-20 00:00:00','4.05','4.06','3.94','3.97','2173800','DELL',
'1997-01-21 00:00:00','3.94','4.09','3.94','4.01','3153600','DELL',
'1997-01-22 00:00:00','3.99','4.2','3.98','4.17','4764400','DELL',
'1997-01-23 00:00:00','4.23','4.52','4.23','4.33','10237900','DELL',
'1997-01-24 00:00:00','4.27','4.31','4.13','4.14','5848800','DELL',
'1997-01-27 00:00:00','4.16','4.23','4.05','4.13','3818600','DELL',
'1997-01-28 00:00:00','4.23','4.3','4.05','4.09','4623800','DELL',
'1997-01-29 00:00:00','4.13','4.15','3.97','4.1','4639200','DELL',
'1997-01-30 00:00:00','4.14','4.14','4.02','4.13','3741400','DELL',
'1997-01-31 00:00:00','4.13','4.21','4.04','4.13','3962200','DELL',
'1997-02-03 00:00:00','4.16','4.17','4.08','4.13','2304600','DELL',
'1997-02-04 00:00:00','4.14','4.14','3.92','4.04','4110000','DELL',
'1997-02-05 00:00:00','4.03','4.03','3.74','3.88','6186800','DELL',
'1997-02-06 00:00:00','3.91','3.97','3.8','3.95','5779100','DELL',
'1997-02-07 00:00:00','3.98','4.12','3.95','4.11','5300700','DELL',
'1997-02-10 00:00:00','4.12','4.13','3.88','3.95','5763300','DELL',
'1997-02-11 00:00:00','3.99','4.06','3.84','3.98','5459400','DELL',
'1997-02-12 00:00:00','3.99','4.18','3.91','4.17','5850300','DELL',
'1997-02-13 00:00:00','4.23','4.47','4.21','4.39','8581800','DELL',
'1997-02-14 00:00:00','4.4','4.49','4.34','4.47','4717100','DELL',
'1997-02-18 00:00:00','4.48','4.7','4.41','4.66','6088300','DELL',
'1997-02-19 00:00:00','4.7','4.75','4.61','4.7','5960800','DELL',
'1997-02-20 00:00:00','4.64','4.66','4.48','4.53','5230100','DELL',
'1997-02-21 00:00:00','4.48','4.57','4.39','4.45','6173500','DELL',
'1997-02-24 00:00:00','4.38','4.58','4.34','4.56','5459600','DELL',
'1997-02-25 00:00:00','4.65','4.65','4.39','4.51','7431100','DELL',
'1997-02-26 00:00:00','4.69','4.75','4.53','4.73','14704600','DELL',
'1997-02-27 00:00:00','4.72','4.72','4.38','4.38','6916400','DELL',
'1997-02-28 00:00:00','4.34','4.59','4.23','4.45','9454200','DELL',
'1997-03-03 00:00:00','4.45','4.59','4.4','4.54','5858700','DELL',
'1997-03-04 00:00:00','4.56','4.65','4.48','4.57','5252600','DELL',
'1997-03-05 00:00:00','4.63','4.72','4.55','4.7','5057000','DELL',
'1997-03-06 00:00:00','4.72','4.73','4.56','4.62','6138600','DELL',
'1997-03-07 00:00:00','4.63','4.7','4.5','4.53','3635000','DELL',
'1997-03-10 00:00:00','4.55','4.61','4.44','4.52','6008100','DELL',
'1997-03-11 00:00:00','4.53','4.59','4.47','4.48','3529300','DELL',
'1997-03-12 00:00:00','4.46','4.58','4.43','4.47','3857800','DELL',
'1997-03-13 00:00:00','4.45','4.57','4.41','4.52','4729500','DELL',
'1997-03-14 00:00:00','4.56','4.59','4.38','4.38','4594800','DELL',
'1997-03-17 00:00:00','4.34','4.38','4.16','4.24','6190400','DELL',
'1997-03-18 00:00:00','4.17','4.18','4.02','4.05','7319900','DELL',
'1997-03-19 00:00:00','4.02','4.02','3.8','3.93','9162000','DELL',
'1997-03-20 00:00:00','3.98','4.2','3.91','4.16','6282500','DELL',
'1997-03-21 00:00:00','4.21','4.25','4.09','4.11','4360700','DELL',
'1997-03-24 00:00:00','4.1','4.15','3.95','4.06','4788400','DELL',
'1997-03-25 00:00:00','4.09','4.25','4.09','4.22','4940000','DELL',
'1997-03-26 00:00:00','4.25','4.48','4.22','4.47','4451900','DELL',
'1997-03-27 00:00:00','4.5','4.52','4.29','4.35','4197000','DELL',
'1997-03-31 00:00:00','4.31','4.35','4.2','4.23','3966700','DELL',
'1997-04-01 00:00:00','4.17','4.28','4.13','4.27','5213500','DELL',
'1997-04-02 00:00:00','4.27','4.34','4.23','4.23','3909300','DELL',
'1997-04-03 00:00:00','4.21','4.3','4.14','4.3','4843900','DELL',
'1997-04-04 00:00:00','4.26','4.66','4.24','4.64','6777900','DELL',
'1997-04-07 00:00:00','4.68','4.7','4.59','4.61','4849900','DELL',
'1997-04-08 00:00:00','4.59','4.93','4.56','4.92','6063000','DELL',
'1997-04-09 00:00:00','4.98','5.03','4.8','4.84','6594300','DELL',
'1997-04-10 00:00:00','4.83','4.86','4.63','4.64','4926400','DELL',
'1997-04-11 00:00:00','4.54','4.61','4.37','4.39','9281500','DELL',
'1997-04-14 00:00:00','4.41','4.48','4.31','4.41','6177600','DELL',
'1997-04-15 00:00:00','4.52','4.58','4.4','4.55','6938500','DELL',
'1997-04-16 00:00:00','4.54','4.73','4.48','4.7','5595300','DELL',
'1997-04-17 00:00:00','4.79','4.89','4.71','4.81','6135700','DELL',
'1997-04-18 00:00:00','4.91','4.92','4.75','4.77','5234800','DELL',
'1997-04-21 00:00:00','4.75','4.77','4.61','4.68','4289900','DELL',
'1997-04-22 00:00:00','4.71','4.81','4.58','4.8','4013700','DELL',
'1997-04-23 00:00:00','4.82','4.99','4.77','4.96','5546500','DELL',
'1997-04-24 00:00:00','5','5.12','4.95','5.08','6575800','DELL',
'1997-04-25 00:00:00','4.98','5.01','4.84','4.86','3924400','DELL',
'1997-04-28 00:00:00','4.91','5.02','4.87','4.93','4070400','DELL',
'1997-04-29 00:00:00','5.08','5.18','5','5.17','4445400','DELL',
'1997-04-30 00:00:00','5.15','5.33','5.14','5.23','5174000','DELL',
'1997-05-01 00:00:00','5.26','5.44','5.23','5.42','4480900','DELL',
'1997-05-02 00:00:00','5.48','5.75','5.43','5.74','7311600','DELL',
'1997-05-05 00:00:00','5.76','5.8','5.63','5.77','5666000','DELL',
'1997-05-06 00:00:00','5.7','5.74','5.55','5.64','6006100','DELL',
'1997-05-07 00:00:00','5.59','5.86','5.53','5.74','6511000','DELL',
'1997-05-08 00:00:00','5.73','5.83','5.7','5.8','5958500','DELL',
'1997-05-09 00:00:00','5.86','5.91','5.69','5.8','3714500','DELL',
'1997-05-12 00:00:00','5.8','5.91','5.77','5.89','3143700','DELL',
'1997-05-13 00:00:00','5.88','5.89','5.69','5.71','4578600','DELL',
'1997-05-14 00:00:00','5.76','5.79','5.64','5.75','4651000','DELL',
'1997-05-15 00:00:00','5.75','6.03','5.69','6.02','4597800','DELL',
'1997-05-16 00:00:00','5.92','6.09','5.8','5.89','6045100','DELL',
'1997-05-19 00:00:00','5.95','6.16','5.92','6.09','7185300','DELL',
'1997-05-20 00:00:00','6.1','6.25','5.91','6.23','10343600','DELL',
'1997-05-21 00:00:00','6.6','6.86','6.56','6.67','12736700','DELL',
'1997-05-22 00:00:00','6.66','6.79','6.58','6.72','4426000','DELL',
'1997-05-23 00:00:00','6.75','6.78','6.59','6.7','4905300','DELL',
'1997-05-27 00:00:00','6.68','7.1','6.67','7.08','6197000','DELL',
'1997-05-28 00:00:00','7.11','7.23','7','7.23','6104100','DELL',
'1997-05-29 00:00:00','7.23','7.23','6.84','6.9','7076200','DELL',
'1997-05-30 00:00:00','6.31','7.11','6.22','7.03','16355100','DELL',
'1997-06-02 00:00:00','7.13','7.22','7.02','7.09','6643300','DELL',
'1997-06-03 00:00:00','7.01','7.05','6.74','6.76','7252500','DELL',
'1997-06-04 00:00:00','6.78','6.91','6.41','6.55','9073600','DELL',
'1997-06-05 00:00:00','6.66','6.88','6.57','6.78','6744200','DELL',
'1997-06-06 00:00:00','6.8','7.12','6.75','7.01','8137800','DELL',
'1997-06-09 00:00:00','7.06','7.19','6.95','7','4934100','DELL',
'1997-06-10 00:00:00','6.96','7.09','6.81','6.88','7044100','DELL',
'1997-06-11 00:00:00','6.84','6.94','6.77','6.87','5598200','DELL',
'1997-06-12 00:00:00','6.73','7.03','6.66','7.01','6132900','DELL',
'1997-06-13 00:00:00','7.04','7.19','6.89','6.95','6096900','DELL',
'1997-06-16 00:00:00','7','7.22','6.96','7.21','5132800','DELL',
'1997-06-17 00:00:00','7.27','7.55','7.23','7.55','8856100','DELL',
'1997-06-18 00:00:00','7.39','7.49','7.3','7.3','8221200','DELL',
'1997-06-19 00:00:00','7.34','7.48','7.34','7.39','4804600','DELL',
'1997-06-20 00:00:00','7.42','7.54','7.39','7.47','4115000','DELL',
'1997-06-23 00:00:00','7.48','7.69','7.45','7.47','4692900','DELL',
'1997-06-24 00:00:00','7.62','7.7','7.52','7.69','4290800','DELL',
'1997-06-25 00:00:00','7.72','7.72','7.49','7.6','4402700','DELL',
'1997-06-26 00:00:00','7.55','7.66','7.39','7.45','4076200','DELL',
'1997-06-27 00:00:00','7.48','7.53','7.22','7.26','5057700','DELL',
'1997-06-30 00:00:00','7.27','7.42','7.27','7.34','3819600','DELL',
'1997-07-01 00:00:00','7.36','7.36','7.07','7.15','6877100','DELL',
'1997-07-02 00:00:00','7.23','7.45','7.02','7.45','7530300','DELL',
'1997-07-03 00:00:00','7.52','7.66','7.47','7.65','3766800','DELL',
'1997-07-07 00:00:00','7.7','7.84','7.5','7.82','5169100','DELL',
'1997-07-08 00:00:00','7.82','7.99','7.8','7.98','5414200','DELL',
'1997-07-09 00:00:00','7.98','8.16','7.91','8.08','5017400','DELL',
'1997-07-10 00:00:00','7.98','8.16','7.9','8.04','6846800','DELL',
'1997-07-11 00:00:00','8.05','8.68','8.04','8.63','10231100','DELL',
'1997-07-14 00:00:00','8.59','8.97','8.5','8.93','8305500','DELL',
'1997-07-15 00:00:00','9.07','9.09','8.83','8.84','6369700','DELL',
'1997-07-16 00:00:00','8.97','9.27','8.85','9.25','5394000','DELL',
'1997-07-17 00:00:00','9.23','9.56','9.13','9.3','7776000','DELL',
'1997-07-18 00:00:00','9.25','9.46','9.06','9.32','7824000','DELL',
'1997-07-21 00:00:00','9.39','9.59','9.29','9.54','5290500','DELL',
'1997-07-22 00:00:00','9.59','10.03','9.56','10','8173700','DELL',
'1997-07-23 00:00:00','10.23','10.43','10.14','10.25','9578200','DELL',
'1997-07-24 00:00:00','10.25','10.65','10.21','10.63','9719900','DELL',
'1997-07-25 00:00:00','10.82','10.84','10','10.19','16882700','DELL',
'1997-07-28 00:00:00','10.16','10.19','9.63','9.86','16940500','DELL',
'1997-07-29 00:00:00','9.94','10.13','9.75','10.11','9735300','DELL',
'1997-07-30 00:00:00','10.27','10.39','10.16','10.28','7400900','DELL',
'1997-07-31 00:00:00','10.59','10.7','10.41','10.69','10814000','DELL',
'1997-08-01 00:00:00','10.81','10.81','10.44','10.64','9896300','DELL',
'1997-08-04 00:00:00','10.64','10.64','10.38','10.41','6415000','DELL',
'1997-08-05 00:00:00','10.44','10.54','10.13','10.2','7960000','DELL',
'1997-08-06 00:00:00','10.2','10.58','10.09','10.34','8266100','DELL',
'1997-08-07 00:00:00','10.58','10.59','10.27','10.33','6602200','DELL',
'1997-08-08 00:00:00','10.23','10.31','9.92','9.95','8403300','DELL',
'1997-08-11 00:00:00','9.98','10.11','9.38','9.47','11646400','DELL',
'1997-08-12 00:00:00','9.58','10.06','9.56','9.75','8695400','DELL',
'1997-08-13 00:00:00','10.25','10.25','9.8','10.05','8384000','DELL',
'1997-08-14 00:00:00','10.2','10.23','10.06','10.13','6380100','DELL',
'1997-08-15 00:00:00','10.14','10.37','10.13','10.26','8222300','DELL',
'1997-08-18 00:00:00','10.42','10.42','10.19','10.3','8108700','DELL',
'1997-08-19 00:00:00','10.5','10.78','10.38','10.59','11392100','DELL',
'1997-08-20 00:00:00','10.63','10.99','10.41','10.98','19054100','DELL',
'1997-08-21 00:00:00','11.02','11.02','10.64','10.67','9221400','DELL',
'1997-08-22 00:00:00','10.39','10.63','10.3','10.6','9318600','DELL',
'1997-08-25 00:00:00','10.62','10.75','10.53','10.59','4813700','DELL',
'1997-08-26 00:00:00','10.48','10.59','10.31','10.35','6091300','DELL',
'1997-08-27 00:00:00','10.39','10.44','10.25','10.41','4668800','DELL',
'1997-08-28 00:00:00','10.33','10.48','10.02','10.2','6034900','DELL',
'1997-08-29 00:00:00','10.13','10.38','10.09','10.26','4685000','DELL',
'1997-09-02 00:00:00','10.38','10.58','10.36','10.52','5275000','DELL',
'1997-09-03 00:00:00','10.5','10.92','10.44','10.88','10845400','DELL',
'1997-09-04 00:00:00','10.78','10.95','10.67','10.84','7336300','DELL',
'1997-09-05 00:00:00','11.03','11.14','10.9','10.91','7182600','DELL',
'1997-09-08 00:00:00','11.02','11.17','10.92','11.11','5866500','DELL',
'1997-09-09 00:00:00','11.13','11.23','11.08','11.17','4136600','DELL',
'1997-09-10 00:00:00','11.13','11.19','10.99','10.99','4230200','DELL',
'1997-09-11 00:00:00','10.98','11.19','10.81','11.15','4775900','DELL',
'1997-09-12 00:00:00','11.09','11.22','10.83','10.89','5056000','DELL',
'1997-09-15 00:00:00','10.94','11.19','10.92','10.92','5103700','DELL',
'1997-09-16 00:00:00','11.05','11.66','11','11.55','10794000','DELL',
'1997-09-17 00:00:00','11.75','12.17','11.72','12.06','12140700','DELL',
'1997-09-18 00:00:00','12.07','12.17','11.8','11.95','7658000','DELL',
'1997-09-19 00:00:00','11.94','12.27','11.89','12.22','6240500','DELL',
'1997-09-22 00:00:00','12.17','12.51','12.09','12.48','6977700','DELL',
'1997-09-23 00:00:00','12.56','12.58','12.41','12.55','7435000','DELL',
'1997-09-24 00:00:00','12.61','12.66','12.02','12.23','8073600','DELL',
'1997-09-25 00:00:00','12.23','12.38','12.19','12.25','5566300','DELL',
'1997-09-26 00:00:00','12.38','12.48','12.28','12.47','3969200','DELL',
'1997-09-29 00:00:00','12.42','12.66','12.33','12.55','5592700','DELL',
'1997-09-30 00:00:00','12.56','12.61','12.04','12.11','5418200','DELL',
'1997-10-01 00:00:00','12.25','12.44','12.06','12.42','6084100','DELL',
'1997-10-02 00:00:00','12.41','12.5','12.33','12.48','2871800','DELL',
'1997-10-03 00:00:00','12.69','12.78','12.31','12.48','5539600','DELL',
'1997-10-06 00:00:00','12.56','12.56','12.2','12.34','5154300','DELL',
'1997-10-07 00:00:00','12.34','12.45','12.17','12.38','5053800','DELL',
'1997-10-08 00:00:00','12.41','12.5','12.25','12.34','5259300','DELL',
'1997-10-09 00:00:00','12.28','12.38','12.19','12.27','3294200','DELL',
'1997-10-10 00:00:00','12.41','12.56','12.39','12.53','4225800','DELL',
'1997-10-13 00:00:00','12.61','12.63','12.53','12.59','2347100','DELL',
'1997-10-14 00:00:00','12.62','12.63','12.18','12.38','5630300','DELL',
'1997-10-15 00:00:00','12.19','12.91','12.19','12.86','11279200','DELL',
'1997-10-16 00:00:00','12.98','12.98','12.13','12.35','8948700','DELL',
'1997-10-17 00:00:00','12.19','12.27','11.48','11.83','15657600','DELL',
'1997-10-20 00:00:00','12','12.22','11.86','12.13','6345500','DELL',
'1997-10-21 00:00:00','12.28','12.5','12.22','12.5','4919300','DELL',
'1997-10-22 00:00:00','12.5','12.52','12.23','12.39','4550300','DELL',
'1997-10-23 00:00:00','11.81','12.19','11.81','11.98','9042200','DELL',
'1997-10-24 00:00:00','12.13','12.2','11.18','11.74','16127500','DELL',
'1997-10-27 00:00:00','11.45','11.56','10.22','10.23','17281200','DELL',
'1997-10-28 00:00:00','9.31','11.44','9.13','11.38','23928800','DELL',
'1997-10-29 00:00:00','11.41','11.48','10.31','10.44','19096700','DELL',
'1997-10-30 00:00:00','9.63','10.38','9.59','9.75','26033800','DELL',
'1997-10-31 00:00:00','10.34','10.36','9.81','10.02','13871500','DELL',
'1997-11-03 00:00:00','10.27','10.42','10.16','10.41','7867800','DELL',
'1997-11-04 00:00:00','10.41','10.77','10.39','10.71','8663400','DELL',
'1997-11-05 00:00:00','10.81','10.81','10.42','10.45','7696100','DELL',
'1997-11-06 00:00:00','10.46','10.56','10.02','10.13','9451200','DELL',
'1997-11-07 00:00:00','9.82','10.02','9.66','9.82','11893500','DELL',
'1997-11-10 00:00:00','9.88','10.05','9.44','9.45','7877600','DELL',
'1997-11-11 00:00:00','9.56','9.81','9.39','9.52','9175200','DELL',
'1997-11-12 00:00:00','9.52','9.77','8.98','9','11176100','DELL',
'1997-11-13 00:00:00','9.19','9.7','8.75','9.63','15784500','DELL',
'1997-11-14 00:00:00','9.74','9.98','9.56','9.89','10775500','DELL',
'1997-11-17 00:00:00','10.25','10.78','10.2','10.58','12632200','DELL',
'1997-11-18 00:00:00','10.59','10.91','10.53','10.64','10307700','DELL',
'1997-11-19 00:00:00','10.56','10.69','10.28','10.42','8551100','DELL',
'1997-11-20 00:00:00','10.52','10.86','10.36','10.71','10828100','DELL',
'1997-11-21 00:00:00','10.82','10.83','10.36','10.42','10452600','DELL',
'1997-11-24 00:00:00','10.3','10.55','9.95','9.97','11163600','DELL',
'1997-11-25 00:00:00','10.28','10.48','9.91','10.16','21139600','DELL',
'1997-11-26 00:00:00','10.33','10.5','10.23','10.48','6462500','DELL',
'1997-11-28 00:00:00','10.53','10.72','10.5','10.52','2921200','DELL',
'1997-12-01 00:00:00','10.69','11.3','10.63','11.26','10936600','DELL',
'1997-12-02 00:00:00','11.08','11.22','10.91','11.04','8250800','DELL',
'1997-12-03 00:00:00','10.98','11.56','10.91','11.46','10746000','DELL',
'1997-12-04 00:00:00','11.58','11.63','11.16','11.43','11167400','DELL',
'1997-12-05 00:00:00','11.38','11.81','11.38','11.72','8145700','DELL',
'1997-12-08 00:00:00','11.81','12.03','11.73','12','7714200','DELL',
'1997-12-09 00:00:00','11.91','11.97','11.61','11.74','6240100','DELL',
'1997-12-10 00:00:00','11.47','11.55','11.01','11.39','14911600','DELL',
'1997-12-11 00:00:00','11.06','11.56','10.91','11.14','14087200','DELL',
'1997-12-12 00:00:00','11.28','11.41','10.88','11.03','11024800','DELL',
'1997-12-15 00:00:00','10.95','10.98','10.36','10.43','15079100','DELL',
'1997-12-16 00:00:00','10.38','10.95','10.36','10.88','10202000','DELL',
'1997-12-17 00:00:00','11.02','11.08','10.59','10.59','7382800','DELL',
'1997-12-18 00:00:00','10.6','10.61','10.02','10.09','12057900','DELL',
'1997-12-19 00:00:00','9.89','9.92','9.41','9.79','22713600','DELL',
'1997-12-22 00:00:00','9.98','10.34','9.97','10.2','8731700','DELL',
'1997-12-23 00:00:00','10.3','10.34','10.03','10.06','4925800','DELL',
'1997-12-24 00:00:00','10.17','10.23','9.63','9.69','4166100','DELL',
'1997-12-26 00:00:00','9.84','9.94','9.72','9.8','3108500','DELL',
'1997-12-29 00:00:00','10.05','10.38','9.88','10.36','5452400','DELL',
'1997-12-30 00:00:00','10.4','10.89','10.31','10.63','8733100','DELL',
'1997-12-31 00:00:00','10.75','10.87','10.44','10.5','5888600','DELL',
'1998-01-02 00:00:00','10.6','10.75','10.47','10.72','5074100','DELL',
'1998-01-05 00:00:00','10.66','11.12','10.61','11.03','10470300','DELL',
'1998-01-06 00:00:00','10.88','11.11','10.78','11.06','10083900','DELL',
'1998-01-07 00:00:00','10.94','11.06','10.59','10.78','11180400','DELL',
'1998-01-08 00:00:00','10.7','10.93','10.53','10.77','9115700','DELL',
'1998-01-09 00:00:00','10.76','10.78','10.3','10.4','14597900','DELL',
'1998-01-12 00:00:00','10.02','10.91','9.92','10.88','17034500','DELL',
'1998-01-13 00:00:00','10.92','11.22','10.81','11.21','11185000','DELL',
'1998-01-14 00:00:00','11.23','11.47','11.17','11.42','12738600','DELL',
'1998-01-15 00:00:00','11.36','11.66','11.33','11.45','10534000','DELL',
'1998-01-16 00:00:00','11.63','11.63','11.5','11.59','6025300','DELL',
'1998-01-20 00:00:00','11.42','11.67','11.34','11.64','10499900','DELL',
'1998-01-21 00:00:00','11.53','11.86','11.5','11.78','11127100','DELL',
'1998-01-22 00:00:00','11.67','11.84','11.55','11.56','7242600','DELL',
'1998-01-23 00:00:00','11.76','11.88','11.69','11.85','9535700','DELL',
'1998-01-26 00:00:00','11.78','11.98','11.73','11.83','5962600','DELL',
'1998-01-27 00:00:00','11.88','12.22','11.81','12.19','8312700','DELL',
'1998-01-28 00:00:00','12.17','12.25','12.07','12.14','6818300','DELL',
'1998-01-29 00:00:00','12.09','12.63','12.05','12.33','10426600','DELL',
'1998-01-30 00:00:00','12.44','12.58','12.28','12.43','6601000','DELL',
'1998-02-02 00:00:00','12.64','13.14','12.61','13.07','11635800','DELL',
'1998-02-03 00:00:00','13.03','13.5','12.92','13.26','10924400','DELL',
'1998-02-04 00:00:00','13.19','13.53','13.09','13.45','8223000','DELL',
'1998-02-05 00:00:00','13.66','13.73','13.34','13.38','8863000','DELL',
'1998-02-06 00:00:00','13.31','13.63','13.16','13.61','7732600','DELL',
'1998-02-09 00:00:00','13.67','13.67','13.39','13.52','5421200','DELL',
'1998-02-10 00:00:00','13.52','13.86','13.41','13.86','9316600','DELL',
'1998-02-11 00:00:00','13.84','14.06','13.69','13.78','9106100','DELL',
'1998-02-12 00:00:00','13.69','13.85','13.52','13.84','6550700','DELL',
'1998-02-13 00:00:00','13.75','13.91','13.72','13.86','4381800','DELL',
'1998-02-17 00:00:00','14.06','14.06','13.73','13.91','6968800','DELL',
'1998-02-18 00:00:00','13.97','14.16','13.88','14.15','10039500','DELL',
'1998-02-19 00:00:00','14.94','15.61','14.84','15.34','22104500','DELL',
'1998-02-20 00:00:00','15.59','15.95','15.38','15.79','15614300','DELL',
'1998-02-23 00:00:00','16.08','16.38','15.88','16.37','12482400','DELL',
'1998-02-24 00:00:00','16.46','16.48','16.03','16.06','11812700','DELL',
'1998-02-25 00:00:00','16.16','16.25','15.91','16.24','9302400','DELL',
'1998-02-26 00:00:00','16.19','16.66','16.18','16.66','7135000','DELL',
'1998-02-27 00:00:00','16.84','17.55','16.83','17.49','18690100','DELL',
'1998-03-02 00:00:00','17.72','17.99','16.94','16.95','22532900','DELL',
'1998-03-03 00:00:00','16.47','16.62','15.95','16.39','22685600','DELL',
'1998-03-04 00:00:00','16.44','17.47','16.42','17.36','15807100','DELL',
'1998-03-05 00:00:00','16.39','17','16.34','16.49','21755400','DELL',
'1998-03-06 00:00:00','16.84','17.34','16.66','17.31','15975500','DELL',
'1998-03-09 00:00:00','16.69','16.69','15.75','15.78','34230800','DELL',
'1998-03-10 00:00:00','16.44','16.47','15.86','16.3','19820200','DELL',
'1998-03-11 00:00:00','16.56','16.75','15.88','16','17043900','DELL',
'1998-03-12 00:00:00','16.06','16.09','15.25','15.75','17058900','DELL',
'1998-03-13 00:00:00','15.94','16.17','15.66','15.78','9206400','DELL',
'1998-03-16 00:00:00','15.97','16.06','15.77','15.89','6771100','DELL',
'1998-03-17 00:00:00','15.85','15.88','15.41','15.58','10602400','DELL',
'1998-03-18 00:00:00','15.41','15.94','15.38','15.81','11042600','DELL',
'1998-03-19 00:00:00','15.88','16.22','15.88','16.19','8202000','DELL',
'1998-03-20 00:00:00','16.22','16.28','15.56','15.61','11734500','DELL',
'1998-03-23 00:00:00','15.5','15.81','15.3','15.56','11040500','DELL',
'1998-03-24 00:00:00','15.69','16.45','15.56','16.44','13987000','DELL',
'1998-03-25 00:00:00','17.24','17.28','16.72','16.99','19952500','DELL',
'1998-03-26 00:00:00','17.09','17.31','16.81','17.16','9568000','DELL',
'1998-03-27 00:00:00','17.25','17.28','16.8','16.88','8398700','DELL',
'1998-03-30 00:00:00','16.89','17.05','16.61','16.8','6183200','DELL',
'1998-03-31 00:00:00','16.92','17.22','16.88','16.94','7755000','DELL',
'1998-04-01 00:00:00','17','17.19','16.63','17.13','7867000','DELL',
'1998-04-02 00:00:00','17.05','17.2','16.86','17.03','9158600','DELL',
'1998-04-03 00:00:00','17.13','17.19','16.75','16.84','7252400','DELL',
'1998-04-06 00:00:00','16.75','16.88','16.16','16.31','10193600','DELL',
'1998-04-07 00:00:00','16.01','16.22','15.66','15.78','10618000','DELL',
'1998-04-08 00:00:00','15.91','16.76','15.88','16.74','14017600','DELL',
'1998-04-09 00:00:00','16.99','17.19','16.81','16.92','12724800','DELL',
'1998-04-13 00:00:00','17.03','17.03','16.56','16.92','6571200','DELL',
'1998-04-14 00:00:00','16.78','17.41','16.66','17.16','11961000','DELL',
'1998-04-15 00:00:00','17.34','17.51','16.94','16.97','8316900','DELL',
'1998-04-16 00:00:00','16.94','17.25','16.8','16.91','6272900','DELL',
'1998-04-17 00:00:00','16.78','16.97','16.69','16.88','3992600','DELL',
'1998-04-20 00:00:00','16.83','17.56','16.81','17.42','9307300','DELL',
'1998-04-21 00:00:00','17.64','18.72','17.63','18.59','12731700','DELL',
'1998-04-22 00:00:00','18.75','19.91','18.69','19.36','15442000','DELL',
'1998-04-23 00:00:00','19.44','19.5','18.78','18.81','10455800','DELL',
'1998-04-24 00:00:00','18.78','19.31','18.61','19.08','9569200','DELL',
'1998-04-27 00:00:00','18.5','18.63','18.09','18.58','15620400','DELL',
'1998-04-28 00:00:00','19.31','19.41','18.66','19.01','11679800','DELL',
'1998-04-29 00:00:00','19.19','19.51','19.06','19.41','8854200','DELL',
'1998-04-30 00:00:00','19.75','20.34','19.5','20.19','14048700','DELL',
'1998-05-01 00:00:00','20.47','21.06','20.19','21.01','11834800','DELL',
'1998-05-04 00:00:00','21.24','22.13','21.16','22','16147000','DELL',
'1998-05-05 00:00:00','21.97','22.31','21.53','21.92','11502700','DELL',
'1998-05-06 00:00:00','22.26','22.28','21.81','21.86','9056300','DELL',
'1998-05-07 00:00:00','21.94','21.95','21.56','21.66','7813400','DELL',
'1998-05-08 00:00:00','21.56','23','21.49','22.94','13927200','DELL',
'1998-05-11 00:00:00','23.25','23.74','22.56','22.59','21780600','DELL',
'1998-05-12 00:00:00','22.75','23.59','22.63','23.59','16062700','DELL',
'1998-05-13 00:00:00','23.95','24.63','23.88','24.56','24524800','DELL',
'1998-05-14 00:00:00','24.09','24.41','23.75','23.81','22984800','DELL',
'1998-05-15 00:00:00','24.03','24.06','22.34','22.5','31543200','DELL',
'1998-05-18 00:00:00','22.86','23.83','22.81','23.63','24137100','DELL',
'1998-05-19 00:00:00','24.36','24.5','23.38','23.65','28567200','DELL',
'1998-05-20 00:00:00','23.97','24.06','22.81','22.94','27430500','DELL',
'1998-05-21 00:00:00','22.95','23','21.72','21.76','24609200','DELL',
'1998-05-22 00:00:00','21.75','21.84','20.78','21.41','22801200','DELL',
'1998-05-26 00:00:00','21.81','22.16','20.86','20.99','21487200','DELL',
'1998-05-27 00:00:00','20.34','21.69','20.28','21.53','25684700','DELL',
'1998-05-28 00:00:00','21.49','21.63','21','21.16','13278200','DELL',
'1998-05-29 00:00:00','21.2','21.42','20.53','20.6','11630600','DELL',
'1998-06-01 00:00:00','20.33','20.56','19.31','19.58','26340000','DELL',
'1998-06-02 00:00:00','19.97','20.67','19.94','20.66','23717600','DELL',
'1998-06-03 00:00:00','21.09','21.38','20.05','20.06','21916600','DELL',
'1998-06-04 00:00:00','20.53','21.19','20.31','21.13','15815300','DELL',
'1998-06-05 00:00:00','21.22','21.31','20.53','21.14','18195600','DELL',
'1998-06-08 00:00:00','21','21.31','20.75','20.92','11019600','DELL',
'1998-06-09 00:00:00','20.88','21.44','20.81','21.38','11889400','DELL',
'1998-06-10 00:00:00','21.17','21.53','20.91','20.92','11862600','DELL',
'1998-06-11 00:00:00','21.06','21.19','20.63','20.67','13113900','DELL',
'1998-06-12 00:00:00','20.59','20.88','19.94','20.72','14729200','DELL',
'1998-06-15 00:00:00','20.25','20.7','19.99','20.06','12502600','DELL',
'1998-06-16 00:00:00','20.44','21.26','20.19','21.24','16764600','DELL',
'1998-06-17 00:00:00','21.44','21.89','21.13','21.42','16953600','DELL',
'1998-06-18 00:00:00','21.31','21.44','20.97','21.16','9176600','DELL',
'1998-06-19 00:00:00','21.38','21.45','21.16','21.19','7400800','DELL',
'1998-06-22 00:00:00','21.26','22.25','21.16','21.97','14284300','DELL',
'1998-06-23 00:00:00','22.28','23.34','22','23.28','17986000','DELL',
'1998-06-24 00:00:00','23.55','23.72','22.88','23.31','17851500','DELL',
'1998-06-25 00:00:00','23.56','23.89','22.88','23','15791800','DELL',
'1998-06-26 00:00:00','23','23.28','22.84','23.09','7317800','DELL',
'1998-06-29 00:00:00','23.36','23.81','23.36','23.53','10488400','DELL',
'1998-06-30 00:00:00','23','23.63','22.94','23.2','10867900','DELL',
'1998-07-01 00:00:00','23.53','23.56','23.09','23.49','10672100','DELL',
'1998-07-02 00:00:00','23.28','23.38','23.08','23.22','4870800','DELL',
'1998-07-06 00:00:00','23.19','23.47','22.72','22.94','8200800','DELL',
'1998-07-07 00:00:00','22.75','23.11','22.5','22.75','8819900','DELL',
'1998-07-08 00:00:00','22.86','24.16','22.84','24.09','15696300','DELL',
'1998-07-09 00:00:00','24.14','25.41','24','24.97','23531300','DELL',
'1998-07-10 00:00:00','25.11','25.5','24.5','25.2','14572600','DELL',
'1998-07-13 00:00:00','25.42','26.66','25.39','26.55','15525500','DELL',
'1998-07-14 00:00:00','26.91','27.34','26.66','26.84','14280900','DELL',
'1998-07-15 00:00:00','27.13','28.16','27.11','27.97','14647200','DELL',
'1998-07-16 00:00:00','28.5','28.56','27.28','28.44','18632100','DELL',
'1998-07-17 00:00:00','28.47','29.42','28.47','29.39','19745400','DELL',
'1998-07-20 00:00:00','29.53','29.56','28.59','29','14788700','DELL',
'1998-07-21 00:00:00','29.22','29.42','27.44','27.72','21901200','DELL',
'1998-07-22 00:00:00','27','27.72','26.38','27.36','27333200','DELL',
'1998-07-23 00:00:00','27.53','28.05','26.19','26.34','20320300','DELL',
'1998-07-24 00:00:00','26.63','27.11','25.22','26.22','25732600','DELL',
'1998-07-27 00:00:00','25.81','27.58','25.38','27.56','22284600','DELL',
'1998-07-28 00:00:00','27.76','28.44','26.88','27.06','28807400','DELL',
'1998-07-29 00:00:00','27.56','27.81','26.75','26.84','17149900','DELL',
'1998-07-30 00:00:00','27.41','28.24','26.72','28.19','17163900','DELL',
'1998-07-31 00:00:00','28.24','28.31','27.03','27.15','14010300','DELL',
'1998-08-03 00:00:00','27','27.74','26.63','27.3','16018100','DELL',
'1998-08-04 00:00:00','27.69','27.78','26.44','26.45','22617500','DELL',
'1998-08-05 00:00:00','26.33','26.81','24.56','26.69','30431200','DELL',
'1998-08-06 00:00:00','26.16','27.05','25.81','26.95','21663300','DELL',
'1998-08-07 00:00:00','27.22','27.45','26.59','26.81','15275000','DELL',
'1998-08-10 00:00:00','26.86','27.59','26.56','27.56','11955400','DELL',
'1998-08-11 00:00:00','26.69','26.99','26.31','26.56','19053100','DELL',
'1998-08-12 00:00:00','27.01','27.19','26.69','26.89','11427900','DELL',
'1998-08-13 00:00:00','26.72','27.11','26.63','26.63','8496200','DELL',
'1998-08-14 00:00:00','27.01','27.05','25.99','26.41','11764900','DELL',
'1998-08-17 00:00:00','26.45','27.69','26.34','27.64','16645200','DELL',
'1998-08-18 00:00:00','28.06','28.53','27.25','27.39','23968900','DELL',
'1998-08-19 00:00:00','30.2','30.31','29.09','29.49','30442900','DELL',
'1998-08-20 00:00:00','29.47','30.74','29.22','30.53','25149200','DELL',
'1998-08-21 00:00:00','30.16','30.19','29.25','29.38','32066800','DELL',
'1998-08-24 00:00:00','29.64','30.06','29.63','29.78','15734700','DELL',
'1998-08-25 00:00:00','30.3','31.03','30.19','31','19493300','DELL',
'1998-08-26 00:00:00','30.5','32.35','30.34','32.16','31764800','DELL',
'1998-08-27 00:00:00','31.66','32.35','30.72','31.26','38382000','DELL',
'1998-08-28 00:00:00','31.16','31.75','29.03','29.69','37583300','DELL',
'1998-08-31 00:00:00','29.94','30.17','24.75','25','48600800','DELL',
'1998-09-01 00:00:00','25.66','27.5','23.44','27.09','53425100','DELL',
'1998-09-02 00:00:00','27.72','28.88','27.22','27.56','36346300','DELL',
'1998-09-03 00:00:00','26.7','27.78','26.25','27.01','28915700','DELL',
'1998-09-04 00:00:00','27.61','27.81','26.19','27.38','20207500','DELL',
'1998-09-08 00:00:00','30.07','30.13','28.72','29.97','50958100','DELL',
'1998-09-09 00:00:00','30.32','30.38','28.5','28.57','32598300','DELL',
'1998-09-10 00:00:00','27.44','27.88','26.5','27.38','38798600','DELL',
'1998-09-11 00:00:00','28.07','28.94','27.41','28.72','33089300','DELL',
'1998-09-14 00:00:00','29.88','30','29.07','29.53','22577800','DELL',
'1998-09-15 00:00:00','29.59','30','29','29.94','16890900','DELL',
'1998-09-16 00:00:00','30.03','30.32','29.63','30.03','19659700','DELL',
'1998-09-17 00:00:00','28.53','29.57','28.38','29.07','18675500','DELL',
'1998-09-18 00:00:00','29.25','29.44','28.88','28.94','15860600','DELL',
'1998-09-21 00:00:00','27.86','30','27.75','29.97','20715400','DELL',
'1998-09-22 00:00:00','30.25','30.44','29.78','30.03','16328700','DELL',
'1998-09-23 00:00:00','30.78','32.25','30.63','32.19','33943500','DELL',
'1998-09-24 00:00:00','32.38','33','30.84','31.66','39000100','DELL',
'1998-09-25 00:00:00','31.5','33.13','31.28','33.03','37073600','DELL',
'1998-09-28 00:00:00','34.25','34.56','33.44','34.03','26801300','DELL',
'1998-09-29 00:00:00','34.44','34.63','33.31','33.9','27493800','DELL',
'1998-09-30 00:00:00','33.47','33.78','32.75','32.88','20247900','DELL',
'1998-10-01 00:00:00','31.57','32.53','30.07','30.78','42478500','DELL',
'1998-10-02 00:00:00','30.38','31.41','29.07','31.34','40412600','DELL',
'1998-10-05 00:00:00','30.63','30.63','28.25','28.84','39857600','DELL',
'1998-10-06 00:00:00','30.13','30.63','27','27.66','42710900','DELL',
'1998-10-07 00:00:00','27.25','28.07','24.94','25.28','51677200','DELL',
'1998-10-08 00:00:00','23.38','24.38','20.38','24.22','102664700','DELL',
'1998-10-09 00:00:00','25.69','26.5','24.28','26.41','53373600','DELL',
'1998-10-12 00:00:00','28.44','28.94','27.94','28.03','33955700','DELL',
'1998-10-13 00:00:00','27.97','28.07','26','26.5','32947400','DELL',
'1998-10-14 00:00:00','25.53','27.59','25.5','26.38','37775100','DELL',
'1998-10-15 00:00:00','26.63','29.13','26.44','29.03','34418000','DELL',
'1998-10-16 00:00:00','29.71','29.94','28.13','28.34','36371600','DELL',
'1998-10-19 00:00:00','28.47','29.07','27.88','28.63','18514700','DELL',
'1998-10-20 00:00:00','29.25','29.47','26.32','26.66','39268800','DELL',
'1998-10-21 00:00:00','28','28.57','26.75','28.47','39348800','DELL',
'1998-10-22 00:00:00','28.47','29.47','27.74','29.44','29214400','DELL',
'1998-10-23 00:00:00','29.5','29.97','29','29.13','26244000','DELL',
'1998-10-26 00:00:00','29.75','31.34','29.38','31.25','34952700','DELL',
'1998-10-27 00:00:00','32.06','32.85','31.07','31.25','39533200','DELL',
'1998-10-28 00:00:00','31.5','32.4','31.25','32.31','24798400','DELL',
'1998-10-29 00:00:00','32.5','32.65','31.91','32.44','20125800','DELL',
'1998-10-30 00:00:00','33.13','33.15','32.38','32.75','18562000','DELL',
'1998-11-02 00:00:00','33.28','33.31','32.63','33.06','20432300','DELL',
'1998-11-03 00:00:00','33.1','33.13','32.03','32.19','19093100','DELL',
'1998-11-04 00:00:00','32.97','33.13','32.13','32.69','19832700','DELL',
'1998-11-05 00:00:00','32.31','32.85','32.1','32.78','17696700','DELL',
'1998-11-06 00:00:00','32.69','33.35','32.56','32.85','18697100','DELL',
'1998-11-09 00:00:00','32.97','34.56','32.81','34.5','31736600','DELL',
'1998-11-10 00:00:00','34.75','36.25','34.13','35.15','39568200','DELL',
'1998-11-11 00:00:00','36.69','36.75','35.5','35.97','29843600','DELL',
'1998-11-12 00:00:00','35.19','35.25','34.6','34.6','36059100','DELL',
'1998-11-13 00:00:00','31.5','33.44','31.5','31.97','51610000','DELL',
'1998-11-16 00:00:00','32.96','33.1','30.88','31.59','31793000','DELL',
'1998-11-17 00:00:00','31.34','32.69','30.75','32.15','32733300','DELL',
'1998-11-18 00:00:00','32.47','32.63','31.75','31.94','22695800','DELL',
'1998-11-19 00:00:00','31.94','32.19','31.47','31.53','20675700','DELL',
'1998-11-20 00:00:00','31.88','32.38','31.54','32.19','15077200','DELL',
'1998-11-23 00:00:00','32.47','33.56','32.38','32.94','24350800','DELL',
'1998-11-24 00:00:00','32.94','33','32.25','32.44','16086400','DELL',
'1998-11-25 00:00:00','32.5','32.63','31.84','32.25','9481700','DELL',
'1998-11-27 00:00:00','32.44','32.44','31.69','31.91','7549700','DELL',
'1998-11-30 00:00:00','31.13','31.91','29.94','30.41','24819400','DELL',
'1998-12-01 00:00:00','29.82','32.5','29.78','32.4','25215600','DELL',
'1998-12-02 00:00:00','32.38','33.75','31.66','33.1','34128200','DELL',
'1998-12-03 00:00:00','33.06','34.06','31.88','31.94','20768800','DELL',
'1998-12-04 00:00:00','32.94','33.38','32.44','33','13131900','DELL',
'1998-12-07 00:00:00','33.44','33.94','33.13','33.81','14438500','DELL',
'1998-12-08 00:00:00','33.94','34.38','32.88','33.31','17879500','DELL',
'1998-12-09 00:00:00','33.56','34.15','33.19','34.06','13451500','DELL',
'1998-12-10 00:00:00','34.19','34.56','33.56','33.65','21207700','DELL',
'1998-12-11 00:00:00','33.28','34.03','33.03','33.6','11676800','DELL',
'1998-12-14 00:00:00','32.9','33.06','32','32.38','12981900','DELL',
'1998-12-15 00:00:00','32.6','32.88','32.13','32.78','17116800','DELL',
'1998-12-16 00:00:00','33','33.06','32','32.03','13511700','DELL',
'1998-12-17 00:00:00','32.25','32.94','32.25','32.9','9551200','DELL',
'1998-12-18 00:00:00','33.19','34','33.15','33.94','15158200','DELL',
'1998-12-21 00:00:00','34.28','36.03','34.21','35.97','23103700','DELL',
'1998-12-22 00:00:00','36.06','36.53','35.15','35.94','19445900','DELL',
'1998-12-23 00:00:00','36.75','37.78','36.13','37.72','17906800','DELL',
'1998-12-24 00:00:00','37.56','37.63','37.03','37.28','6519200','DELL',
'1998-12-28 00:00:00','37.65','37.9','37.13','37.38','7673100','DELL',
'1998-12-29 00:00:00','37.31','37.56','36.25','37.28','10139800','DELL',
'1998-12-30 00:00:00','37.13','37.6','36.5','36.63','9950100','DELL',
'1998-12-31 00:00:00','36.78','37.35','36.47','36.6','7573000','DELL',
'1999-01-04 00:00:00','37.44','37.56','36.72','37.1','16217000','DELL',
'1999-01-05 00:00:00','37.13','37.88','37.13','37.63','14652200','DELL',
'1999-01-06 00:00:00','38.44','39.25','38.15','39.06','18486000','DELL',
'1999-01-07 00:00:00','38.31','39.47','38.31','39.1','17850000','DELL',
'1999-01-08 00:00:00','39.88','40.06','38.47','38.9','17500200','DELL',
'1999-01-11 00:00:00','39.35','41.13','39.13','41','15689300','DELL',
'1999-01-12 00:00:00','41.1','41.13','37.35','40.22','13427100','DELL',
'1999-01-13 00:00:00','37.28','40.75','37.19','39.65','19380900','DELL',
'1999-01-14 00:00:00','40.19','40.38','38.4','38.81','11333400','DELL',
'1999-01-15 00:00:00','38.88','39.85','38.75','39.5','14278800','DELL',
'1999-01-19 00:00:00','40.6','41.13','39.75','41.06','14037400','DELL',
'1999-01-20 00:00:00','42.28','44.06','41.75','42.65','27378500','DELL',
'1999-01-21 00:00:00','42.75','43.25','41.94','42.1','20844800','DELL',
'1999-01-22 00:00:00','41','42.35','40.81','41.5','13777200','DELL',
'1999-01-25 00:00:00','41.81','42.5','40.63','42.44','11361800','DELL',
'1999-01-26 00:00:00','42.56','44.38','42.53','44.25','16840500','DELL',
'1999-01-27 00:00:00','44.63','45.69','43.81','44.25','22865500','DELL',
'1999-01-28 00:00:00','45.13','47.11','44.78','47.1','20597000','DELL',
'1999-01-29 00:00:00','47.88','50.19','47.5','50','36405500','DELL',
'1999-02-01 00:00:00','50.94','55','50.44','54','42982800','DELL',
'1999-02-02 00:00:00','54.65','55','52.22','54.31','40824500','DELL',
'1999-02-03 00:00:00','54.1','54.85','53.6','53.94','20668400','DELL',
'1999-02-04 00:00:00','54.22','54.31','51.06','51.19','23829900','DELL',
'1999-02-05 00:00:00','51.06','51.38','48.19','50.22','35630500','DELL',
'1999-02-08 00:00:00','51.31','52.65','49.38','52.03','29964600','DELL',
'1999-02-09 00:00:00','52.25','52.38','48.63','48.9','26635200','DELL',
'1999-02-10 00:00:00','48.19','50.25','46.5','48.5','36979800','DELL',
'1999-02-11 00:00:00','49.6','51.06','48.81','50.94','24005700','DELL',
'1999-02-12 00:00:00','47.25','47.81','44.88','44.94','66380500','DELL',
'1999-02-16 00:00:00','46.25','47.19','42.97','44.38','50960100','DELL',
'1999-02-17 00:00:00','39.13','42','38.69','40.78','112248400','DELL',
'1999-02-18 00:00:00','41.63','41.81','40.1','41.5','33779200','DELL',
'1999-02-19 00:00:00','41.72','41.75','39.83','40.06','32463300','DELL',
'1999-02-22 00:00:00','40.5','42.5','39.75','42.44','35728700','DELL',
'1999-02-23 00:00:00','42.97','44.06','42.38','43.53','28476700','DELL',
'1999-02-24 00:00:00','43.75','43.88','41.56','41.63','23565800','DELL',
'1999-02-25 00:00:00','41','41.25','40.12','40.88','31013900','DELL',
'1999-02-26 00:00:00','40.35','40.38','39','40.06','31230500','DELL',
'1999-03-01 00:00:00','40.03','40.44','38.78','40.28','23598600','DELL',
'1999-03-02 00:00:00','40.72','41.06','38.81','39.03','22476200','DELL',
'1999-03-03 00:00:00','39.75','40.5','38.5','40.47','21418000','DELL',
'1999-03-04 00:00:00','42.19','42.38','40.5','40.94','41877100','DELL',
'1999-03-05 00:00:00','41.97','43.75','41.5','43.03','26804800','DELL',
'1999-03-08 00:00:00','44','45.5','43.03','45.38','45892900','DELL',
'1999-03-09 00:00:00','45.81','45.81','43.88','44.06','42507800','DELL',
'1999-03-10 00:00:00','44.63','44.63','43','43.31','29546700','DELL',
'1999-03-11 00:00:00','43.63','43.75','40.25','41.88','42811300','DELL',
'1999-03-12 00:00:00','42.13','42.63','40.88','42.19','33780500','DELL',
'1999-03-15 00:00:00','42.38','43.94','42.31','43.75','22937600','DELL',
'1999-03-16 00:00:00','44','44.5','42.88','44.38','29794500','DELL',
'1999-03-17 00:00:00','44.25','44.47','42.88','42.94','23181300','DELL',
'1999-03-18 00:00:00','42.5','42.81','41.94','42.25','23449900','DELL',
'1999-03-19 00:00:00','42.25','42.38','40.25','40.25','33836200','DELL',
'1999-03-22 00:00:00','39.38','39.38','37.16','37.88','55182500','DELL',
'1999-03-23 00:00:00','36.16','37.38','35.38','35.69','60972100','DELL',
'1999-03-24 00:00:00','35.63','38.5','35.44','38.5','50542200','DELL',
'1999-03-25 00:00:00','39.75','40.13','37.75','38.13','40869100','DELL',
'1999-03-26 00:00:00','37.88','38.81','37.25','37.88','25308400','DELL',
'1999-03-29 00:00:00','38.44','39.69','38','39.44','29002600','DELL',
'1999-03-30 00:00:00','39.38','41.25','39.06','39.88','30286000','DELL',
'1999-03-31 00:00:00','41.44','42.25','40.5','40.88','32845800','DELL',
'1999-04-01 00:00:00','41.69','42','40.44','41.19','16235900','DELL',
'1999-04-05 00:00:00','42.44','44.13','42.38','44.06','32453500','DELL',
'1999-04-06 00:00:00','44.5','47.25','44','46.81','47315300','DELL',
'1999-04-07 00:00:00','48.88','48.98','45','46.44','50505000','DELL',
'1999-04-08 00:00:00','46.25','46.56','43.69','45','34975800','DELL',
'1999-04-09 00:00:00','44.94','45','43.34','43.56','23172800','DELL',
'1999-04-12 00:00:00','40','42.06','39.94','41.81','42717700','DELL',
'1999-04-13 00:00:00','41.94','42.89','40.19','40.44','26791300','DELL',
'1999-04-14 00:00:00','41.25','41.38','38','38.13','35415700','DELL',
'1999-04-15 00:00:00','38.75','40.06','37.8','39.81','25347500','DELL',
'1999-04-16 00:00:00','40','40','38.25','38.25','19357600','DELL',
'1999-04-19 00:00:00','38.94','39.06','35.38','35.44','36694900','DELL',
'1999-04-20 00:00:00','35.88','38.25','35.5','38.19','28465200','DELL',
'1999-04-21 00:00:00','38.88','38.88','37.5','38.44','20079000','DELL',
'1999-04-22 00:00:00','41.31','42','40','41.88','33816600','DELL',
'1999-04-23 00:00:00','42','43.56','41.13','43','27508400','DELL',
'1999-04-26 00:00:00','43.81','45','43.69','44.81','26554700','DELL',
'1999-04-27 00:00:00','44.88','45.75','42.06','43.19','31901700','DELL',
'1999-04-28 00:00:00','42.19','43.44','40.56','41.63','19194400','DELL',
'1999-04-29 00:00:00','41.69','42.19','40.44','41.06','17419300','DELL',
'1999-04-30 00:00:00','42.13','42.63','40.06','41.19','18338500','DELL',
'1999-05-03 00:00:00','41.63','42.31','40.75','42.06','17277000','DELL',
'1999-05-04 00:00:00','42','42.88','40.75','40.81','20315200','DELL',
'1999-05-05 00:00:00','41','41.38','38.94','41.31','22625800','DELL',
'1999-05-06 00:00:00','40.63','41.75','39.31','39.44','23005900','DELL',
'1999-05-07 00:00:00','40.13','40.25','39.06','40.19','17419800','DELL',
'1999-05-10 00:00:00','41.13','42.47','40.81','42.25','24599200','DELL',
'1999-05-11 00:00:00','42.88','43.25','42.44','42.63','21149700','DELL',
'1999-05-12 00:00:00','42.75','44','41.63','43.94','21467300','DELL',
'1999-05-13 00:00:00','44.38','45.06','43.06','43.25','28899800','DELL',
'1999-05-14 00:00:00','41.75','42.69','40.25','41.19','28182600','DELL',
'1999-05-17 00:00:00','40.5','43.5','40.44','43.25','26298600','DELL',
'1999-05-18 00:00:00','43.75','45','42.5','44.06','37920000','DELL',
'1999-05-19 00:00:00','40.63','40.95','39','39.81','65233300','DELL',
'1999-05-20 00:00:00','40.25','40.78','38.25','38.25','29250600','DELL',
'1999-05-21 00:00:00','38.13','38.25','36.81','37.31','37864800','DELL',
'1999-05-24 00:00:00','37.25','37.31','35.63','36.13','40133100','DELL',
'1999-05-25 00:00:00','36.06','36.88','34.5','34.56','46402100','DELL',
'1999-05-26 00:00:00','35.13','35.38','32.88','34.56','49523800','DELL',
'1999-05-27 00:00:00','34.44','35.13','33.44','34.5','30809200','DELL',
'1999-05-28 00:00:00','34.5','35','33.75','34.44','19011000','DELL',
'1999-06-01 00:00:00','34.44','34.81','33','33.06','23116200','DELL',
'1999-06-02 00:00:00','33.06','33.88','31.37','33.5','41933100','DELL',
'1999-06-03 00:00:00','34','34.38','33.19','33.19','21182900','DELL',
'1999-06-04 00:00:00','33.75','34.31','33.06','33.88','20074200','DELL',
'1999-06-07 00:00:00','34.06','35.94','33.75','35.75','24010800','DELL',
'1999-06-08 00:00:00','35.44','35.44','33.75','34','20442900','DELL',
'1999-06-09 00:00:00','34.31','35.69','34.19','35.5','22836700','DELL',
'1999-06-10 00:00:00','35.06','35.44','34.13','34.5','19422500','DELL',
'1999-06-11 00:00:00','34.81','35.19','33.75','34.19','16368100','DELL',
'1999-06-14 00:00:00','34.19','34.5','33.25','33.31','13210800','DELL',
'1999-06-15 00:00:00','33.25','34.75','33.25','34.63','18896200','DELL',
'1999-06-16 00:00:00','35.19','35.94','34.56','35.81','25991900','DELL',
'1999-06-17 00:00:00','35','37.06','34.88','36.5','25943500','DELL',
'1999-06-18 00:00:00','35.5','37.13','35','36.7','25068500','DELL',
'1999-06-21 00:00:00','37.38','39','37','38.94','27160900','DELL',
'1999-06-22 00:00:00','39.13','39.44','37.5','37.56','21680300','DELL',
'1999-06-23 00:00:00','37.25','39','36.63','38.31','20094500','DELL',
'1999-06-24 00:00:00','39','39.25','37.5','38.13','25668700','DELL',
'1999-06-25 00:00:00','38.63','38.81','36.5','36.94','15456300','DELL',
'1999-06-28 00:00:00','37.5','37.75','36.25','37.06','15098300','DELL',
'1999-06-29 00:00:00','37','37.25','36.44','36.69','16430800','DELL',
'1999-06-30 00:00:00','36.56','37.63','36.06','37','29159600','DELL',
'1999-07-01 00:00:00','37.06','37.13','35.75','36.63','16222700','DELL',
'1999-07-02 00:00:00','36.75','37.19','36.63','37.13','13560100','DELL',
'1999-07-06 00:00:00','37.06','37.88','36.88','37','19826000','DELL',
'1999-07-07 00:00:00','36.94','38.88','36.63','38.31','21119000','DELL',
'1999-07-08 00:00:00','38.31','40.5','38.13','39.94','38712800','DELL',
'1999-07-09 00:00:00','41.44','42.81','41.38','42.81','46537300','DELL',
'1999-07-12 00:00:00','43.5','44','42.5','43.63','35571600','DELL',
'1999-07-13 00:00:00','42.5','43.5','41.81','42.25','22927500','DELL',
'1999-07-14 00:00:00','43','43.56','42.31','43.5','19303200','DELL',
'1999-07-15 00:00:00','43.56','44.06','43.06','43.94','22566800','DELL',
'1999-07-16 00:00:00','44.19','44.63','43.19','43.25','16958900','DELL',
'1999-07-19 00:00:00','43.5','43.75','42.38','42.44','14597600','DELL',
'1999-07-20 00:00:00','41.88','41.88','40.75','41.13','25607500','DELL',
'1999-07-21 00:00:00','41','41.88','40.25','41.25','15894500','DELL',
'1999-07-22 00:00:00','40.81','41.13','39.5','39.63','16638600','DELL',
'1999-07-23 00:00:00','40.06','41.19','40.02','41','16256200','DELL',
'1999-07-26 00:00:00','40.31','41.13','39.75','40','17239100','DELL',
'1999-07-27 00:00:00','40.63','42.38','40.5','42.13','26752400','DELL',
'1999-07-28 00:00:00','41.94','43.19','41.5','42.75','24758900','DELL',
'1999-07-29 00:00:00','41.56','42','41.19','41.25','15804100','DELL',
'1999-07-30 00:00:00','41.5','42','40.63','40.88','12400600','DELL',
'1999-08-02 00:00:00','40.38','41.25','39.88','39.94','14699600','DELL',
'1999-08-03 00:00:00','40.38','40.5','39','39.44','15567400','DELL',
'1999-08-04 00:00:00','39.31','40.13','38.94','39.13','14318000','DELL',
'1999-08-05 00:00:00','39','39.13','37.56','38.75','20774500','DELL',
'1999-08-06 00:00:00','38.5','40.25','38.5','39.81','18479100','DELL',
'1999-08-09 00:00:00','40.63','41.81','40.56','41','22467500','DELL',
'1999-08-10 00:00:00','41.19','41.69','39.38','40.44','21552200','DELL',
'1999-08-11 00:00:00','41.31','42.5','40.88','42.25','25112600','DELL',
'1999-08-12 00:00:00','41.13','41.75','40.25','40.25','23378800','DELL',
'1999-08-13 00:00:00','41.14','41.5','40.63','41.44','18508500','DELL',
'1999-08-16 00:00:00','41.25','41.94','40.75','41.44','18225000','DELL',
'1999-08-17 00:00:00','42.06','42.25','40.81','41.13','33120300','DELL',
'1999-08-18 00:00:00','44.13','45.05','44','44.56','96112700','DELL',
'1999-08-19 00:00:00','44.06','44.63','43.75','43.88','31415500','DELL',
'1999-08-20 00:00:00','44.06','44.13','42.56','43.25','22633200','DELL',
'1999-08-23 00:00:00','43.44','46','42.88','45.75','49479300','DELL',
'1999-08-24 00:00:00','45.31','47.25','45.19','46.38','54378100','DELL',
'1999-08-25 00:00:00','47.06','49.06','46.38','49','50112100','DELL',
'1999-08-26 00:00:00','48.75','49.06','47.63','47.94','31101200','DELL',
'1999-08-27 00:00:00','47.75','47.88','46.5','47.06','25697100','DELL',
'1999-08-30 00:00:00','46.88','47.13','46.13','46.31','21021200','DELL',
'1999-08-31 00:00:00','46.06','48.88','45.25','48.81','39168300','DELL',
'1999-09-01 00:00:00','48.25','48.44','47.38','47.88','22121100','DELL',
'1999-09-02 00:00:00','46.75','48.06','46.19','47.69','20387600','DELL',
'1999-09-03 00:00:00','48.63','49.5','48.25','49.44','34543200','DELL',
'1999-09-07 00:00:00','49','49.94','48.94','49.38','24588800','DELL',
'1999-09-08 00:00:00','48.94','49.38','47.63','47.63','24336300','DELL',
'1999-09-09 00:00:00','48','48.88','47.81','48.88','19167200','DELL',
'1999-09-10 00:00:00','49.25','49.81','48.81','49.56','23974900','DELL',
'1999-09-13 00:00:00','49','49.56','47.88','47.88','14870100','DELL',
'1999-09-14 00:00:00','47.63','48.56','46.88','47.06','22634700','DELL',
'1999-09-15 00:00:00','47.69','47.75','46','46.69','22770900','DELL',
'1999-09-16 00:00:00','46.5','47.19','45.19','46.75','20562900','DELL',
'1999-09-17 00:00:00','47.06','48.88','47','48.88','25638400','DELL',
'1999-09-20 00:00:00','48.56','49.06','48','48.88','16576300','DELL',
'1999-09-21 00:00:00','47.81','47.94','46.19','46.5','21179000','DELL',
'1999-09-22 00:00:00','46.5','46.75','45.44','46.06','19460200','DELL',
'1999-09-23 00:00:00','46.56','46.75','42.63','43','36258200','DELL',
'1999-09-24 00:00:00','42.69','44.06','42.48','43.69','31898000','DELL',
'1999-09-27 00:00:00','45','45.06','43.94','44.06','21739100','DELL',
'1999-09-28 00:00:00','43.81','44.5','42.75','43.88','29156000','DELL',
'1999-09-29 00:00:00','43.69','44.44','42.5','42.56','17987500','DELL',
'1999-09-30 00:00:00','42.94','43.81','41.75','41.81','28599400','DELL',
'1999-10-01 00:00:00','40.13','42.63','39.75','42.53','43418600','DELL',
'1999-10-04 00:00:00','42.56','43.31','41.81','43.25','17290900','DELL',
'1999-10-05 00:00:00','43.19','44.44','42.56','43.81','20878600','DELL',
'1999-10-06 00:00:00','44.19','44.31','43','43.31','20156500','DELL',
'1999-10-07 00:00:00','43.94','44.75','43.31','44.38','31732500','DELL',
'1999-10-08 00:00:00','45','46.31','44.56','45.5','28408900','DELL',
'1999-10-11 00:00:00','45.63','46.5','45.25','45.56','16756100','DELL',
'1999-10-12 00:00:00','45.38','46.13','44','45.5','14834600','DELL',
'1999-10-13 00:00:00','44.61','45.5','44','44.44','20693900','DELL',
'1999-10-14 00:00:00','44.44','45.13','43.88','44.34','18825400','DELL',
'1999-10-15 00:00:00','43.69','43.69','42.38','42.81','21878800','DELL',
'1999-10-18 00:00:00','42.5','42.5','39','41.31','29509600','DELL',
'1999-10-19 00:00:00','38.5','39.25','37.38','38.5','80906300','DELL',
'1999-10-20 00:00:00','39.63','40.63','38.75','40','28780000','DELL',
'1999-10-21 00:00:00','38.38','39.94','38.25','39.5','21792400','DELL',
'1999-10-22 00:00:00','40','40.5','39.44','39.88','15762600','DELL',
'1999-10-25 00:00:00','40.25','40.63','39','39.19','16789100','DELL',
'1999-10-26 00:00:00','39.63','40.5','39.5','39.56','18716700','DELL',
'1999-10-27 00:00:00','38.75','38.88','37.88','38.38','24976000','DELL',
'1999-10-28 00:00:00','39.06','39.13','38','38.5','21753800','DELL',
'1999-10-29 00:00:00','39.75','40.75','39.69','40.13','28029300','DELL',
'1999-11-01 00:00:00','40','40.94','40','40.75','18183400','DELL',
'1999-11-02 00:00:00','40.88','41.19','40.13','41.19','26281500','DELL',
'1999-11-03 00:00:00','41.63','42.69','41.5','42','22190200','DELL',
'1999-11-04 00:00:00','42.13','43','41.75','42.56','18522300','DELL',
'1999-11-05 00:00:00','43','43.5','40.31','40.75','29778300','DELL',
'1999-11-08 00:00:00','40.13','40.94','39.31','40.13','27952200','DELL',
'1999-11-09 00:00:00','40.5','41.23','39.5','40.56','23843600','DELL',
'1999-11-10 00:00:00','40.38','42.13','40.06','41.44','23164400','DELL',
'1999-11-11 00:00:00','41.38','44','41.23','43.44','44714400','DELL',
'1999-11-12 00:00:00','43.5','44','40.5','41.75','43487800','DELL',
'1999-11-15 00:00:00','41.13','41.56','40.63','40.81','21138700','DELL',
'1999-11-16 00:00:00','40.88','41.88','40','41.69','26754300','DELL',
'1999-11-17 00:00:00','41.19','42','39.63','39.75','37676600','DELL',
'1999-11-18 00:00:00','40.31','41.34','39.63','40.94','37378400','DELL',
'1999-11-19 00:00:00','40.5','41.72','40.17','41.31','26183500','DELL',
'1999-11-22 00:00:00','41.27','42','40.63','41.75','22651600','DELL',
'1999-11-23 00:00:00','41.81','42.06','41','41.25','25342700','DELL',
'1999-11-24 00:00:00','41','43.5','41','43.31','30997800','DELL',
'1999-11-26 00:00:00','43.56','43.94','42.75','42.94','11280900','DELL',
'1999-11-29 00:00:00','42.44','45.13','40.75','43.75','39158700','DELL',
'1999-11-30 00:00:00','44.5','45.13','43','43','27839500','DELL',
'1999-12-01 00:00:00','42.81','44.56','41.5','43.13','36430800','DELL',
'1999-12-02 00:00:00','43.06','45.13','41.06','44.94','36212700','DELL',
'1999-12-03 00:00:00','45.38','45.56','44.5','45.31','44083800','DELL',
'1999-12-06 00:00:00','44.88','45.19','44.13','44.75','20651500','DELL',
'1999-12-07 00:00:00','45.13','45.75','44.81','45.38','27985900','DELL',
'1999-12-08 00:00:00','44.88','45.19','43.38','43.5','22055900','DELL',
'1999-12-09 00:00:00','43.38','44.19','42','42.75','27975300','DELL',
'1999-12-10 00:00:00','42.5','43.38','41.13','41.56','29307200','DELL',
'1999-12-13 00:00:00','41.13','41.88','40.94','41.75','19229300','DELL',
'1999-12-14 00:00:00','41.63','42.44','41','41.06','19904900','DELL',
'1999-12-15 00:00:00','41','43.56','40.5','43.19','25533600','DELL',
'1999-12-16 00:00:00','42.94','45','42.38','44.94','34126600','DELL',
'1999-12-17 00:00:00','45.06','46','44.17','45.56','43103400','DELL',
'1999-12-20 00:00:00','46.19','48.31','46','47.69','55515300','DELL',
'1999-12-21 00:00:00','47.81','50','46.88','49.75','41126200','DELL',
'1999-12-22 00:00:00','49.31','50.63','48.25','50.31','34933800','DELL',
'1999-12-23 00:00:00','50.56','53.97','50.56','52.69','41536300','DELL',
'1999-12-27 00:00:00','53.38','53.63','50.25','52.31','22165000','DELL',
'1999-12-28 00:00:00','51.56','52.06','50.75','51.56','15965400','DELL',
'1999-12-29 00:00:00','50.81','52.75','50.75','51.81','12185100','DELL',
'1999-12-30 00:00:00','51.75','52.5','51.56','52.06','9906900','DELL',
'1999-12-31 00:00:00','51.75','52','50.5','51','6598400','DELL',
'2000-01-03 00:00:00','51.38','51.88','48.31','50.88','35927400','DELL',
'2000-01-04 00:00:00','48.06','49.25','46.5','46.63','36138800','DELL',
'2000-01-05 00:00:00','47','50.06','46.88','49.94','51132700','DELL',
'2000-01-06 00:00:00','47.56','49.13','47.06','48','28908800','DELL',
'2000-01-07 00:00:00','47.06','47.98','44.88','46.19','45191900','DELL',
'2000-01-10 00:00:00','46.44','46.5','43.75','44.13','41089500','DELL',
'2000-01-11 00:00:00','43.56','44.63','42.5','42.81','33888000','DELL',
'2000-01-12 00:00:00','43','44','41.75','41.81','30605700','DELL',
'2000-01-13 00:00:00','43.06','43.69','42.63','43.13','33026400','DELL',
'2000-01-14 00:00:00','44.31','46.06','43.88','44','41187700','DELL',
'2000-01-18 00:00:00','43.88','44','41.94','42.06','32459600','DELL',
'2000-01-19 00:00:00','41.75','42.97','41','42.5','28428600','DELL',
'2000-01-20 00:00:00','43.69','44.44','42.5','43.75','27528900','DELL',
'2000-01-21 00:00:00','43.88','44.75','43.44','43.75','22001100','DELL',
'2000-01-24 00:00:00','42.55','43.13','41.31','41.56','30984800','DELL',
'2000-01-25 00:00:00','41.5','42.63','40.75','42.13','22612900','DELL',
'2000-01-26 00:00:00','41.06','42','39.5','40.38','22356100','DELL',
'2000-01-27 00:00:00','39.55','41','37.44','37.56','22766700','DELL',
'2000-01-28 00:00:00','37.88','39.56','37.06','37.25','50126000','DELL',
'2000-01-31 00:00:00','37.5','38.56','37','38.44','34096300','DELL',
'2000-02-01 00:00:00','38.56','39.13','37.5','38.94','28724500','DELL',
'2000-02-02 00:00:00','38.88','39.19','38','38.13','24821200','DELL',
'2000-02-03 00:00:00','38.38','38.88','38.13','38.5','28685200','DELL',
'2000-02-04 00:00:00','38.56','39','38.31','38.5','18614500','DELL',
'2000-02-07 00:00:00','38.5','38.63','37.48','37.63','20530700','DELL',
'2000-02-08 00:00:00','36.94','37.81','35','37.06','69015700','DELL',
'2000-02-09 00:00:00','36.31','37.17','35.5','35.56','30260200','DELL',
'2000-02-10 00:00:00','36.25','39.25','36.13','38.8','44483700','DELL',
'2000-02-11 00:00:00','39.38','39.38','36.81','36.88','43766000','DELL',
'2000-02-14 00:00:00','37.13','37.5','36.25','36.44','24438600','DELL',
'2000-02-15 00:00:00','36.44','38.06','36','37.88','28242400','DELL',
'2000-02-16 00:00:00','37.75','38.63','37.13','38','29804600','DELL',
'2000-02-17 00:00:00','38.31','40.69','37.45','40.69','44101200','DELL',
'2000-02-18 00:00:00','40.06','40.5','39.69','40.06','28484200','DELL',
'2000-02-22 00:00:00','39.63','40.13','38','39.81','23891000','DELL',
'2000-02-23 00:00:00','39','42.06','39','41.38','38277500','DELL',
'2000-02-24 00:00:00','41.5','43.44','41.06','42.38','61460000','DELL',
'2000-02-25 00:00:00','43.63','43.81','41','41.25','29405700','DELL',
'2000-02-28 00:00:00','40.25','41.13','39.5','41','28545800','DELL',
'2000-02-29 00:00:00','40.69','41','39.63','40.81','26954800','DELL',
'2000-03-01 00:00:00','40.19','43.19','39.94','43.02','56353300','DELL',
'2000-03-02 00:00:00','42.19','45','41.88','44.94','53102600','DELL',
'2000-03-03 00:00:00','45.02','47.13','44.75','46.25','51877700','DELL',
'2000-03-06 00:00:00','46.28','47.88','45','46.75','36847300','DELL',
'2000-03-07 00:00:00','46.81','47','45.25','45.75','28300200','DELL',
'2000-03-08 00:00:00','45.81','47.63','45.25','46.94','34412700','DELL',
'2000-03-09 00:00:00','46.63','50.63','46.5','50.44','71238900','DELL',
'2000-03-10 00:00:00','51.38','54.03','50.75','51.25','77756800','DELL',
'2000-03-13 00:00:00','52.25','56','51.63','54.75','76378300','DELL',
'2000-03-14 00:00:00','56.19','57.94','55.42','55.94','56885000','DELL',
'2000-03-15 00:00:00','55.88','55.94','53.38','53.69','39281800','DELL',
'2000-03-16 00:00:00','53.56','55.06','51','55','35772600','DELL',
'2000-03-17 00:00:00','54.75','56.81','53.89','56.44','29858900','DELL',
'2000-03-20 00:00:00','57.64','59.06','56.56','57.69','29876700','DELL',
'2000-03-21 00:00:00','57.5','58.31','56.56','58','23518400','DELL',
'2000-03-22 00:00:00','58.81','59.69','57.63','58.13','32632900','DELL',
'2000-03-23 00:00:00','57','58.25','55.63','57.5','21369100','DELL',
'2000-03-24 00:00:00','57','59','55.75','56.44','21872300','DELL',
'2000-03-27 00:00:00','56.5','59.13','55.31','57.88','28119800','DELL',
'2000-03-28 00:00:00','56.94','57.81','55.88','55.88','22635900','DELL',
'2000-03-29 00:00:00','55.75','55.81','53.19','53.81','31642400','DELL',
'2000-03-30 00:00:00','52','54.56','51.25','52.19','31521900','DELL',
'2000-03-31 00:00:00','52.81','55.25','52.19','53.94','38120800','DELL',
'2000-04-03 00:00:00','53.75','55.13','53','53.38','28053700','DELL',
'2000-04-04 00:00:00','53.94','55.88','48','54.31','52209200','DELL',
'2000-04-05 00:00:00','53','56.75','52.69','53.92','35167300','DELL',
'2000-04-06 00:00:00','55.31','56.88','50','51.56','37433200','DELL',
'2000-04-07 00:00:00','52.38','56','52.25','55.19','35045800','DELL',
'2000-04-10 00:00:00','54.94','56.63','54.25','54.44','20389200','DELL',
'2000-04-11 00:00:00','53.5','56.06','53.13','55.44','20829900','DELL',
'2000-04-12 00:00:00','54.5','55','51.19','51.38','27431200','DELL',
'2000-04-13 00:00:00','51.25','54.5','50.47','51.69','26130500','DELL',
'2000-04-14 00:00:00','50.5','51.25','47','47.63','36014200','DELL',
'2000-04-17 00:00:00','46.25','49.69','46.19','48.75','34991300','DELL',
'2000-04-18 00:00:00','48.94','51.69','48.63','50.5','33760400','DELL',
'2000-04-19 00:00:00','50.38','50.81','49','49.56','18967400','DELL',
'2000-04-20 00:00:00','49.38','50.31','49.38','49.94','14822500','DELL',
'2000-04-24 00:00:00','47.25','47.88','46.31','47.75','22055000','DELL',
'2000-04-25 00:00:00','48.56','51.5','48.31','51.13','21766800','DELL',
'2000-04-26 00:00:00','51.38','52','49.88','50','18048800','DELL',
'2000-04-27 00:00:00','48.38','52.06','48.38','51.75','20109200','DELL',
'2000-04-28 00:00:00','52.25','53','49.56','50.13','21377100','DELL',
'2000-05-01 00:00:00','50.69','51.25','49','51.06','23754500','DELL',
'2000-05-02 00:00:00','50.63','51.72','49.56','49.81','18738900','DELL',
'2000-05-03 00:00:00','49.63','49.75','47.81','49.31','16463800','DELL',
'2000-05-04 00:00:00','49.06','49.06','46.75','47.25','16020300','DELL',
'2000-05-05 00:00:00','47.5','49.88','47.25','49.88','22153300','DELL',
'2000-05-08 00:00:00','49.06','49.63','47.5','47.94','13670300','DELL',
'2000-05-09 00:00:00','48.06','48.06','46.19','46.81','19674600','DELL',
'2000-05-10 00:00:00','46.13','46.56','44.56','44.94','33450700','DELL',
'2000-05-11 00:00:00','45.19','45.38','43.44','44.69','29453700','DELL',
'2000-05-12 00:00:00','48.75','51.5','48.38','49.88','61407800','DELL',
'2000-05-15 00:00:00','49.44','50.63','47.56','50.56','22995000','DELL',
'2000-05-16 00:00:00','51.25','51.38','47.88','49.88','21701500','DELL',
'2000-05-17 00:00:00','49.02','49.63','47.94','49.13','13099500','DELL',
'2000-05-18 00:00:00','49.06','49.5','47.63','47.88','11259500','DELL',
'2000-05-19 00:00:00','46.63','47.69','46.44','46.94','16612100','DELL',
'2000-05-22 00:00:00','46.88','47.13','43.63','45.94','21650900','DELL',
'2000-05-23 00:00:00','45.81','46.98','43.75','43.94','15210200','DELL',
'2000-05-24 00:00:00','43.53','45.38','42.31','45.25','22780400','DELL',
'2000-05-25 00:00:00','45.5','47','43.31','43.75','21058400','DELL',
'2000-05-26 00:00:00','43.5','43.75','41.38','42.38','18967400','DELL',
'2000-05-30 00:00:00','42.5','44.3','42','44','34245000','DELL',
'2000-05-31 00:00:00','43.81','44.63','42.88','43.13','19920000','DELL',
'2000-06-01 00:00:00','44','44.13','42.38','43.13','30212100','DELL',
'2000-06-02 00:00:00','44.63','45.13','43','43.31','31829500','DELL',
'2000-06-05 00:00:00','42.69','43.31','41.94','42.75','26328200','DELL',
'2000-06-06 00:00:00','42.44','45.25','42.38','44.69','33519400','DELL',
'2000-06-07 00:00:00','44.75','45.56','43.88','45.25','14767000','DELL',
'2000-06-08 00:00:00','46.13','46.88','44.75','45.31','18367400','DELL',
'2000-06-09 00:00:00','45.63','46.06','44.44','45.06','13557400','DELL',
'2000-06-12 00:00:00','44.75','45','43.88','44.88','11041600','DELL',
'2000-06-13 00:00:00','44.88','45.31','44.13','45.06','17208300','DELL',
'2000-06-14 00:00:00','45.31','46.81','45.06','46.19','31323500','DELL',
'2000-06-15 00:00:00','46.13','47.5','45.63','46.94','21333400','DELL',
'2000-06-16 00:00:00','47.19','48','46.81','47.5','28282600','DELL',
'2000-06-19 00:00:00','47.19','49.69','47.19','49.56','27583700','DELL',
'2000-06-20 00:00:00','49.5','50.06','48.25','48.56','21165100','DELL',
'2000-06-21 00:00:00','48.38','50.31','48.38','50','18404700','DELL',
'2000-06-22 00:00:00','49.63','50.38','48.25','48.5','22730700','DELL',
'2000-06-23 00:00:00','48.56','49.06','47.25','47.44','17953600','DELL',
'2000-06-26 00:00:00','47.69','49.06','47.5','49','17738500','DELL',
'2000-06-27 00:00:00','48.63','50.5','47.31','47.81','21743500','DELL',
'2000-06-28 00:00:00','48.13','49.5','47.38','49','15976900','DELL',
'2000-06-29 00:00:00','48.63','49.44','47.63','48.38','19644200','DELL',
'2000-06-30 00:00:00','48.06','49.56','47.38','49.31','21553100','DELL',
'2000-07-03 00:00:00','48.69','49.13','48.38','49.06','5857600','DELL',
'2000-07-05 00:00:00','48.69','49','46.75','47.44','16146200','DELL',
'2000-07-06 00:00:00','47.31','47.94','46.38','47.75','12668200','DELL',
'2000-07-07 00:00:00','48.19','50.88','48','50.69','23760500','DELL',
'2000-07-10 00:00:00','50','51','48.75','49.75','16056300','DELL',
'2000-07-11 00:00:00','49.23','51.75','49.06','50.75','24777600','DELL',
'2000-07-12 00:00:00','51.19','52.31','50.75','52.06','19429300','DELL',
'2000-07-13 00:00:00','51.94','52.98','51.19','52.94','20479900','DELL',
'2000-07-14 00:00:00','53','53.13','52.31','53.06','16774000','DELL',
'2000-07-17 00:00:00','52.56','53.81','52.25','53.56','16208300','DELL',
'2000-07-18 00:00:00','53.56','54.67','53.13','53.19','24155900','DELL',
'2000-07-19 00:00:00','52.63','52.94','50.75','51.38','14563600','DELL',
'2000-07-20 00:00:00','51.44','52.94','51.38','52.81','14304400','DELL',
'2000-07-21 00:00:00','52.63','53.13','52','52.38','12028200','DELL',
'2000-07-24 00:00:00','52.38','52.44','46.19','46.44','40775500','DELL',
'2000-07-25 00:00:00','47.31','47.69','45.94','46.81','36641000','DELL',
'2000-07-26 00:00:00','47.25','48.13','45.38','46.88','26364600','DELL',
'2000-07-27 00:00:00','46.31','47.06','45.44','45.5','15025000','DELL',
'2000-07-28 00:00:00','45.5','45.56','43.13','43.69','18232300','DELL',
'2000-07-31 00:00:00','44.06','44.25','42.38','43.94','17664700','DELL',
'2000-08-01 00:00:00','43.56','43.94','41.06','41.56','22596300','DELL',
'2000-08-02 00:00:00','40.19','40.5','38.5','39.56','47988200','DELL',
'2000-08-03 00:00:00','38.44','41.19','37.63','40.94','28634900','DELL',
'2000-08-04 00:00:00','41.88','42.56','40.38','41.38','15720600','DELL',
'2000-08-07 00:00:00','42.31','43.31','41.5','42.69','22915000','DELL',
'2000-08-08 00:00:00','42.44','42.88','41.13','41.69','16860300','DELL',
'2000-08-09 00:00:00','42.25','42.5','41.31','41.81','25988500','DELL',
'2000-08-10 00:00:00','41.94','42.94','41.38','41.75','19620300','DELL',
'2000-08-11 00:00:00','38.63','40','36.94','37.69','76060900','DELL',
'2000-08-14 00:00:00','38.63','38.75','36.25','36.69','45800100','DELL',
'2000-08-15 00:00:00','36.81','38.63','36.39','38.06','46628400','DELL',
'2000-08-16 00:00:00','38.06','38.81','37.31','38.44','29344300','DELL',
'2000-08-17 00:00:00','38.31','39.19','37.94','39.13','28419500','DELL',
'2000-08-18 00:00:00','39.13','39.63','38.31','38.75','23750400','DELL',
'2000-08-21 00:00:00','39.13','39.25','38.38','38.75','16716500','DELL',
'2000-08-22 00:00:00','38.69','38.75','37.13','37.44','33376700','DELL',
'2000-08-23 00:00:00','37.56','39.06','37.02','38.69','31816600','DELL',
'2000-08-24 00:00:00','38.81','39.44','38.5','39','23308700','DELL',
'2000-08-25 00:00:00','39.06','39.5','38.31','38.63','16750400','DELL',
'2000-08-28 00:00:00','38.69','40','38.38','39.5','22937600','DELL',
'2000-08-29 00:00:00','39.81','40.94','39.56','40.56','29104800','DELL',
'2000-08-30 00:00:00','40.44','40.69','39.81','39.94','20794000','DELL',
'2000-08-31 00:00:00','40.13','44.06','40','43.63','64212600','DELL',
'2000-09-01 00:00:00','43.81','43.88','42.13','43.06','28358900','DELL',
'2000-09-05 00:00:00','41.75','42.06','40.19','41','32852400','DELL',
'2000-09-06 00:00:00','40.69','40.75','38.75','39.5','32303100','DELL',
'2000-09-07 00:00:00','39.44','40.44','39.13','40.19','26921100','DELL',
'2000-09-08 00:00:00','40.69','41','38.63','38.88','25413600','DELL',
'2000-09-11 00:00:00','39.13','39.38','38','38.31','19673700','DELL',
'2000-09-12 00:00:00','38.5','38.5','37','37.44','29686600','DELL',
'2000-09-13 00:00:00','36.69','37.63','36.25','36.25','39597600','DELL',
'2000-09-14 00:00:00','36.88','37.69','36.56','36.63','27105900','DELL',
'2000-09-15 00:00:00','37.31','37.31','35.25','35.75','34854300','DELL',
'2000-09-18 00:00:00','35.94','36.13','33.94','34.44','29941900','DELL',
'2000-09-19 00:00:00','34.94','36.38','34.5','36.31','29562300','DELL',
'2000-09-20 00:00:00','36.56','38.75','36.38','38.56','44806200','DELL',
'2000-09-21 00:00:00','38.44','39.19','37.5','37.94','42150100','DELL',
'2000-09-22 00:00:00','33.25','36','32.75','35.94','80207900','DELL',
'2000-09-25 00:00:00','35.88','36.2','34.13','34.31','28996200','DELL',
'2000-09-26 00:00:00','34.5','35.13','33.19','33.63','35246000','DELL',
'2000-09-27 00:00:00','33.75','34','31.5','32.44','44866000','DELL',
'2000-09-28 00:00:00','32.56','33.75','31.87','33.44','41886200','DELL',
'2000-09-29 00:00:00','32.5','32.56','30.12','30.81','57730800','DELL',
'2000-10-02 00:00:00','32','32.13','29','29.25','51486500','DELL',
'2000-10-03 00:00:00','30','30.31','28.5','28.56','48022200','DELL',
'2000-10-04 00:00:00','28.81','28.87','26.31','28.19','64196800','DELL',
'2000-10-05 00:00:00','25.62','26.81','25','25.19','117090900','DELL',
'2000-10-06 00:00:00','25.5','26.31','24.94','25.31','48932100','DELL',
'2000-10-09 00:00:00','26','26.31','25','25.62','37370000','DELL',
'2000-10-10 00:00:00','25.69','26','24.12','24.25','40751900','DELL',
'2000-10-11 00:00:00','23.62','24','22.06','23','45022700','DELL',
'2000-10-12 00:00:00','24','24.12','22.75','23.19','46334100','DELL',
'2000-10-13 00:00:00','23.37','27.62','23.31','27.31','59569700','DELL',
'2000-10-16 00:00:00','26.94','26.94','24.81','25.36','29600200','DELL',
'2000-10-17 00:00:00','25.62','25.94','24.12','24.37','27052500','DELL',
'2000-10-18 00:00:00','24','27.37','23.25','26.25','46393500','DELL',
'2000-10-19 00:00:00','27.94','30','27.5','28.81','40155200','DELL',
'2000-10-20 00:00:00','28.81','29.37','28.12','28.44','33364700','DELL',
'2000-10-23 00:00:00','28.44','29.31','27.12','27.5','27904900','DELL',
'2000-10-24 00:00:00','27.69','27.81','26.44','26.81','26306900','DELL',
'2000-10-25 00:00:00','26.87','27.25','25.75','25.87','27784000','DELL',
'2000-10-26 00:00:00','26.12','27.81','26.12','27.75','28419500','DELL',
'2000-10-27 00:00:00','28.37','28.81','27.28','27.94','22428900','DELL',
'2000-10-30 00:00:00','27.75','29.81','27.69','28.81','27110400','DELL',
'2000-10-31 00:00:00','29.19','30.37','28.25','29.5','26503900','DELL',
'2000-11-01 00:00:00','28.87','31.62','28.69','30.44','25334300','DELL',
'2000-11-02 00:00:00','31.25','32.13','31.12','31.81','25696400','DELL',
'2000-11-03 00:00:00','32','32.56','30.81','32.56','24103600','DELL',
'2000-11-06 00:00:00','32.63','33','30.87','31.5','17065800','DELL',
'2000-11-07 00:00:00','31.56','33.06','30.87','32.56','23288700','DELL',
'2000-11-08 00:00:00','32.5','32.56','30.25','30.31','21971100','DELL',
'2000-11-09 00:00:00','28.69','28.75','26.94','28.37','45034900','DELL',
'2000-11-10 00:00:00','23.44','24.25','22.87','23','16996700','DELL',
'2000-11-13 00:00:00','22.75','25.47','22.37','24.12','55058800','DELL',
'2000-11-14 00:00:00','25.25','26','24.75','25.81','32129200','DELL',
'2000-11-15 00:00:00','26','26.25','24.44','25.19','37489700','DELL',
'2000-11-16 00:00:00','25','26.5','24.75','24.94','23730000','DELL',
'2000-11-17 00:00:00','24.87','25.19','24.87','24.94','32498200','DELL',
'2000-11-20 00:00:00','24.44','24.5','22.94','23.37','30739300','DELL',
'2000-11-21 00:00:00','23.56','24','22.87','23.62','21434700','DELL',
'2000-11-22 00:00:00','23.37','24.12','23','23','18118800','DELL',
'2000-11-24 00:00:00','23.62','25','23.56','24.37','10594700','DELL',
'2000-11-27 00:00:00','24.94','25.59','23.83','24.44','18722600','DELL',
'2000-11-28 00:00:00','24.19','24.44','22.37','22.44','33312700','DELL',
'2000-11-29 00:00:00','22.5','22.91','21.25','21.81','34042700','DELL',
'2000-11-30 00:00:00','20.06','20.31','18.62','19.25','60408400','DELL',
'2000-12-01 00:00:00','19.94','20.31','18.06','18.44','55373500','DELL',
'2000-12-04 00:00:00','19.25','19.31','18.19','18.81','26410600','DELL',
'2000-12-05 00:00:00','19.56','20.5','19.37','20.25','38369600','DELL',
'2000-12-06 00:00:00','19.37','19.44','17.5','18','54952200','DELL',
'2000-12-07 00:00:00','17.94','18.06','17.25','17.44','35035200','DELL',
'2000-12-08 00:00:00','18.44','19.75','18.19','18.56','64888300','DELL',
'2000-12-11 00:00:00','18.75','20.62','17.94','20.06','60965100','DELL',
'2000-12-12 00:00:00','19.94','22.37','19.94','21.7','50877100','DELL',
'2000-12-13 00:00:00','21.5','21.87','20.31','20.44','44640000','DELL',
'2000-12-14 00:00:00','19.81','20.31','19.75','19.94','34646400','DELL',
'2000-12-15 00:00:00','19.12','20.12','18.25','19.87','62411400','DELL',
'2000-12-18 00:00:00','19.94','20.37','18.87','19.5','32087100','DELL',
'2000-12-19 00:00:00','19.25','19.5','18.12','18.25','36843500','DELL',
'2000-12-20 00:00:00','17.25','17.5','16.31','16.62','53674100','DELL',
'2000-12-21 00:00:00','16.31','17.56','16.25','17.19','38963900','DELL',
'2000-12-22 00:00:00','17.25','18.62','17.19','18.37','33892000','DELL',
'2000-12-26 00:00:00','17.81','18.19','16.81','17.5','24755700','DELL',
'2000-12-27 00:00:00','17.19','18.37','17','18','35715700','DELL',
'2000-12-28 00:00:00','17.62','18','17.25','17.94','42494900','DELL',
'2000-12-29 00:00:00','17.56','17.62','16.81','17.44','42582700','DELL',
'2001-01-02 00:00:00','17.5','18.31','16.94','17.5','28728800','DELL',
'2001-01-03 00:00:00','17.12','20.12','17','20','51285300','DELL',
'2001-01-04 00:00:00','19.72','21.25','19','19.19','55122500','DELL',
'2001-01-05 00:00:00','19.31','19.94','18.5','19','28576100','DELL',
'2001-01-08 00:00:00','18.56','19.25','17.69','19.12','29726600','DELL',
'2001-01-09 00:00:00','19.06','20.31','19.06','19.75','32306300','DELL',
'2001-01-10 00:00:00','20.23','21.69','19.81','21.31','46801000','DELL',
'2001-01-11 00:00:00','21.06','23.94','21','22.81','60929600','DELL',
'2001-01-12 00:00:00','22.44','23.62','21.67','22.12','48559200','DELL',
'2001-01-16 00:00:00','22.12','22.19','21.06','21.5','25841200','DELL',
'2001-01-17 00:00:00','21.94','22.87','21.44','22.69','38892900','DELL',
'2001-01-18 00:00:00','22.98','24.37','22.5','24.19','40341100','DELL',
'2001-01-19 00:00:00','25.94','26.5','25.44','25.62','59032800','DELL',
'2001-01-22 00:00:00','24.25','25.75','23.62','25.5','73962500','DELL',
'2001-01-23 00:00:00','25.5','27.31','25','26.37','46866300','DELL',
'2001-01-24 00:00:00','27.06','27.5','26.25','27.12','45586300','DELL',
'2001-01-25 00:00:00','26.94','27.37','26','26.44','44248300','DELL',
'2001-01-26 00:00:00','25.87','26.87','25.5','26.5','28121900','DELL',
'2001-01-29 00:00:00','26.25','28.69','26','28.44','36165300','DELL',
'2001-01-30 00:00:00','28.25','28.81','27.87','28.12','40000100','DELL',
'2001-01-31 00:00:00','28','28.25','26.12','26.12','33460500','DELL',
'2001-02-01 00:00:00','26.37','26.44','25.06','25.94','31896800','DELL',
'2001-02-02 00:00:00','26.69','27.25','25','25.19','41021000','DELL',
'2001-02-05 00:00:00','24.56','24.97','23.94','24.44','22495800','DELL',
'2001-02-06 00:00:00','24.56','27.27','24.31','26.87','51116900','DELL',
'2001-02-07 00:00:00','26.44','27.5','25.31','26.5','33257200','DELL',
'2001-02-08 00:00:00','26.25','27.37','25.87','26.06','23446900','DELL',
'2001-02-09 00:00:00','25.27','25.44','23.06','23.5','34709700','DELL',
'2001-02-12 00:00:00','22.81','23.5','22.37','23.25','28648800','DELL',
'2001-02-13 00:00:00','23.06','23.87','21.87','22.25','22336700','DELL',
'2001-02-14 00:00:00','21.75','23.31','21','22.94','26298300','DELL',
'2001-02-15 00:00:00','23.5','25.25','23.5','25','43601300','DELL',
'2001-02-16 00:00:00','23','23.94','22.5','23.5','38998900','DELL',
'2001-02-20 00:00:00','23.31','23.44','21.81','22','27711100','DELL',
'2001-02-21 00:00:00','21.37','22.5','20.44','20.62','25264000','DELL',
'2001-02-22 00:00:00','20.62','22.81','19.94','21.94','31986100','DELL',
'2001-02-23 00:00:00','21.67','23.25','21.19','23.25','30886900','DELL',
'2001-02-26 00:00:00','22.87','23','21.5','22.81','23497200','DELL',
'2001-02-27 00:00:00','22.44','22.94','21.87','22.25','22369500','DELL',
'2001-02-28 00:00:00','22.12','23.44','21.12','21.87','32680200','DELL',
'2001-03-01 00:00:00','21.06','21.87','20','21.5','30933800','DELL',
'2001-03-02 00:00:00','20.94','24.12','20.94','22.06','35942000','DELL',
'2001-03-05 00:00:00','23.12','24.25','22.94','23.44','26792300','DELL',
'2001-03-06 00:00:00','24.87','26.87','24.75','26.19','63359500','DELL',
'2001-03-07 00:00:00','26.5','26.81','25.56','25.94','25536500','DELL',
'2001-03-08 00:00:00','25.75','26.31','25.44','26.12','21863400','DELL',
'2001-03-09 00:00:00','25.44','25.5','22.87','23.37','47658100','DELL',
'2001-03-12 00:00:00','22.37','23.19','21.69','22.06','32622400','DELL',
'2001-03-13 00:00:00','22.69','24.19','22.19','23.94','36886800','DELL',
'2001-03-14 00:00:00','22.81','25.31','22.75','24.37','43123800','DELL',
'2001-03-15 00:00:00','25.31','25.5','24','24.19','25650100','DELL',
'2001-03-16 00:00:00','23.06','24.62','22.87','23.69','42842200','DELL',
'2001-03-19 00:00:00','23.62','24.94','23.25','24.87','24577600','DELL',
'2001-03-20 00:00:00','25','26','24.25','24.44','37301200','DELL',
'2001-03-21 00:00:00','24','25.56','23.81','24.69','33941700','DELL',
'2001-03-22 00:00:00','25.06','26.5','24.81','26.25','60111800','DELL',
'2001-03-23 00:00:00','26.97','27.87','26.42','27.44','48733500','DELL',
'2001-03-26 00:00:00','27.87','28','25.19','25.69','42145300','DELL',
'2001-03-27 00:00:00','25.62','27.62','25.56','27','44723500','DELL',
'2001-03-28 00:00:00','26.56','27.69','26.37','26.44','43232500','DELL',
'2001-03-29 00:00:00','25.94','27.62','25.94','26.94','40509600','DELL',
'2001-03-30 00:00:00','27.12','27.12','25.44','25.69','36614100','DELL',
'2001-04-02 00:00:00','25.81','26','23.5','24.06','40066100','DELL',
'2001-04-03 00:00:00','23.62','24.44','22.62','23.44','38098600','DELL',
'2001-04-04 00:00:00','22.62','23.37','21.31','22.19','47735000','DELL',
'2001-04-05 00:00:00','24.44','25.55','24','25.19','58375300','DELL',
'2001-04-06 00:00:00','24.75','26.37','24.25','24.81','46237600','DELL',
'2001-04-09 00:00:00','25.31','25.63','24.24','24.89','32239000','DELL',
'2001-04-10 00:00:00','25.33','27.16','25.32','26.26','46127500','DELL',
'2001-04-11 00:00:00','27.33','27.57','26.11','26.74','35268600','DELL',
'2001-04-12 00:00:00','26.41','28.05','25.65','27.92','32846100','DELL',
'2001-04-16 00:00:00','27.39','28','26.73','27.11','20359500','DELL',
'2001-04-17 00:00:00','26.85','27.28','25.24','26.35','30752100','DELL',
'2001-04-18 00:00:00','27.9','30.65','27.88','28.47','59586500','DELL',
'2001-04-19 00:00:00','28.91','30.49','28.91','30.49','44516900','DELL',
'2001-04-20 00:00:00','30.63','31.32','28.95','30.12','45935100','DELL',
'2001-04-23 00:00:00','29.99','29.99','28.1','29.35','27730100','DELL',
'2001-04-24 00:00:00','28.97','28.98','25.75','25.85','57291800','DELL',
'2001-04-25 00:00:00','26.12','27.25','25.6','26.99','44002600','DELL',
'2001-04-26 00:00:00','27.54','27.54','25.3','25.32','39775600','DELL',
'2001-04-27 00:00:00','25.06','27.75','24.93','26','38695800','DELL',
'2001-04-30 00:00:00','26.77','27.07','25.45','26.24','36270400','DELL',
'2001-05-01 00:00:00','25.56','26.15','24.6','25.76','48026000','DELL',
'2001-05-02 00:00:00','26.34','26.96','26.34','26.73','35583600','DELL',
'2001-05-03 00:00:00','26.25','26.69','24.55','24.93','43151600','DELL',
'2001-05-04 00:00:00','24.49','26','24.17','25.84','31482500','DELL',
'2001-05-07 00:00:00','26','26.72','25.62','25.91','21073100','DELL',
'2001-05-08 00:00:00','26.65','26.7','24.57','24.83','50669400','DELL',
'2001-05-09 00:00:00','24.46','25.5','24.16','24.6','33725000','DELL',
'2001-05-10 00:00:00','25.09','25.34','24.34','24.4','29074200','DELL',
'2001-05-11 00:00:00','24.32','24.51','24.08','24.48','18653200','DELL',
'2001-05-14 00:00:00','24.28','24.5','23.49','24.19','21398000','DELL',
'2001-05-15 00:00:00','24.26','25.2','23.9','24.49','26443900','DELL',
'2001-05-16 00:00:00','24','25.93','23.63','25.38','35194000','DELL',
'2001-05-17 00:00:00','25.53','26.25','24.77','25.88','38701000','DELL',
'2001-05-18 00:00:00','24.97','25.78','24.5','24.79','38496400','DELL',
'2001-05-21 00:00:00','24.71','25.99','24.19','25.84','32221900','DELL',
'2001-05-22 00:00:00','25.76','26.3','25.7','25.94','29923200','DELL',
'2001-05-23 00:00:00','27.11','27.37','26.73','26.81','59092700','DELL',
'2001-05-24 00:00:00','26.82','27.25','26.25','26.67','30167200','DELL',
'2001-05-25 00:00:00','26.78','27.39','26.23','27','20339400','DELL',
'2001-05-29 00:00:00','26.7','26.76','25','25.65','30192700','DELL',
'2001-05-30 00:00:00','24.95','25.09','24.1','24.41','27493100','DELL',
'2001-05-31 00:00:00','24.5','25.2','24.31','24.36','24449600','DELL',
'2001-06-01 00:00:00','24.71','25.1','24.25','24.61','31911000','DELL',
'2001-06-04 00:00:00','24.83','25.43','24.65','25','19792900','DELL',
'2001-06-05 00:00:00','25.24','26.52','25.07','26.22','31101200','DELL',
'2001-06-06 00:00:00','26.26','26.49','25.05','25.26','36010700','DELL',
'2001-06-07 00:00:00','25.13','25.85','24.91','25.61','33136500','DELL',
'2001-06-08 00:00:00','26.26','26.28','25.22','25.69','23488300','DELL',
'2001-06-11 00:00:00','25.29','25.51','24.5','25.26','24328400','DELL',
'2001-06-12 00:00:00','25.75','26.47','24.87','26.1','33892100','DELL',
'2001-06-13 00:00:00','26.19','26.52','25.09','25.19','25551300','DELL',
'2001-06-14 00:00:00','24.94','25.75','24.72','25.04','26448800','DELL',
'2001-06-15 00:00:00','24.74','25.25','24.25','24.32','34137800','DELL',
'2001-06-18 00:00:00','24.55','24.7','23.48','23.92','20917600','DELL',
'2001-06-19 00:00:00','24.54','24.85','23.1','23.67','24685900','DELL',
'2001-06-20 00:00:00','22.98','23.5','22.65','23.45','29706700','DELL',
'2001-06-21 00:00:00','23.42','24.49','23.17','23.5','22711000','DELL',
'2001-06-22 00:00:00','23.73','24.25','23.3','23.41','21048800','DELL',
'2001-06-25 00:00:00','24.1','24.4','23.73','24.25','25707300','DELL',
'2001-06-26 00:00:00','24.24','26.25','23.82','25','27628300','DELL',
'2001-06-27 00:00:00','25.15','25.99','24.95','25.74','29049400','DELL',
'2001-06-28 00:00:00','25.99','27.57','25.97','26.42','42896000','DELL',
'2001-06-29 00:00:00','26.65','27.68','24.79','26.15','39257800','DELL',
'2001-07-02 00:00:00','26.38','27.08','26','26.87','24903400','DELL',
'2001-07-03 00:00:00','26.6','26.96','26.23','26.91','15889600','DELL',
'2001-07-05 00:00:00','26.61','27.17','26.13','26.21','20568900','DELL',
'2001-07-06 00:00:00','26.02','26.09','25.4','25.63','22640200','DELL',
'2001-07-09 00:00:00','25.77','27.7','25.72','26.7','23093700','DELL',
'2001-07-10 00:00:00','27.08','27.08','25.12','25.61','32621600','DELL',
'2001-07-11 00:00:00','25.56','26.35','25.35','25.98','26098000','DELL',
'2001-07-12 00:00:00','26.7','27.78','26.6','27.37','32945100','DELL',
'2001-07-13 00:00:00','27.1','28.42','27.09','27.95','28610200','DELL',
'2001-07-16 00:00:00','27.59','27.97','26.9','27.12','20353800','DELL',
'2001-07-17 00:00:00','27.12','29','26.1','28.74','37785600','DELL',
'2001-07-18 00:00:00','27.95','28.21','26.72','27.2','28123000','DELL',
'2001-07-19 00:00:00','28.06','28.63','27.85','28.38','35413500','DELL',
'2001-07-20 00:00:00','27.97','28.01','26.93','27.89','23650300','DELL',
'2001-07-23 00:00:00','27.94','28.23','26.25','26.56','23219300','DELL',
'2001-07-24 00:00:00','26.56','27.45','26.23','26.61','19020300','DELL',
'2001-07-25 00:00:00','26.65','28.09','26.62','28.01','26474100','DELL',
'2001-07-26 00:00:00','27.4','28','26.65','27.87','26805000','DELL',
'2001-07-27 00:00:00','27.87','28','27.01','27.46','16426400','DELL',
'2001-07-30 00:00:00','27.64','28.4','27.46','27.46','24316900','DELL',
'2001-07-31 00:00:00','27.76','28.25','26.9','26.93','32471100','DELL',
'2001-08-01 00:00:00','27.44','27.88','26.97','27.18','23541000','DELL',
'2001-08-02 00:00:00','27.83','28.5','27.8','28.43','28433400','DELL',
'2001-08-03 00:00:00','28.27','28.36','27.9','28.07','18530500','DELL',
'2001-08-06 00:00:00','27.51','27.95','27.43','27.84','15478100','DELL',
'2001-08-07 00:00:00','27.64','28.33','27.45','27.71','15598400','DELL',
'2001-08-08 00:00:00','27.61','27.89','26.27','26.64','29923600','DELL',
'2001-08-09 00:00:00','26.6','27.12','26.22','26.64','20534600','DELL',
'2001-08-10 00:00:00','26.61','27.18','25.9','26.91','14605100','DELL',
'2001-08-13 00:00:00','27.03','27.35','26.48','27.02','14169400','DELL',
'2001-08-14 00:00:00','27.09','27.26','26.56','26.57','18532100','DELL',
'2001-08-15 00:00:00','26.18','26.37','25.14','25.5','25236800','DELL',
'2001-08-16 00:00:00','25.08','25.49','24.41','25.38','28676300','DELL',
'2001-08-17 00:00:00','24.01','24.1','22.7','23','47871000','DELL',
'2001-08-20 00:00:00','22.93','23.6','22.37','22.72','27784100','DELL',
'2001-08-21 00:00:00','22.76','23','21.97','22.01','20587500','DELL',
'2001-08-22 00:00:00','22.42','22.63','21.9','22.15','24911800','DELL',
'2001-08-23 00:00:00','22.16','22.81','21.7','21.83','19452800','DELL',
'2001-08-24 00:00:00','22.12','23.2','21.52','23.12','22656400','DELL',
'2001-08-27 00:00:00','23.06','23.82','22.52','23.05','15680800','DELL',
'2001-08-28 00:00:00','23.06','23.12','21.86','22.65','23939700','DELL',
'2001-08-29 00:00:00','22.79','22.98','21.38','21.8','28668200','DELL',
'2001-08-30 00:00:00','21','21.35','20.02','21.13','33880600','DELL',
'2001-08-31 00:00:00','20.74','21.4','20.31','21.38','23744000','DELL',
'2001-09-04 00:00:00','21.86','23.26','21.8','22.31','44616300','DELL',
'2001-09-05 00:00:00','22.39','23.21','21.41','22.38','37897100','DELL',
'2001-09-06 00:00:00','22.02','22.8','21.4','21.5','29956300','DELL',
'2001-09-07 00:00:00','21.29','22.11','21.15','21.55','28461900','DELL',
'2001-09-10 00:00:00','21.25','22.74','21.22','22.57','29222400','DELL',
'2001-09-17 00:00:00','20.5','21.9','20.3','20.7','35406400','DELL',
'2001-09-18 00:00:00','20.87','21.38','19.63','19.79','28423300','DELL',
'2001-09-19 00:00:00','19.69','20.1','16.9','19.08','45132100','DELL',
'2001-09-20 00:00:00','18.16','18.5','17.15','17.48','41360100','DELL',
'2001-09-21 00:00:00','16.15','17.43','16.01','16.63','63337700','DELL',
'2001-09-24 00:00:00','17.12','19.05','17.1','18.6','36214700','DELL',
'2001-09-25 00:00:00','18.73','19.75','18.69','19.16','40050000','DELL',
'2001-09-26 00:00:00','19.37','19.52','17.87','18.16','28219800','DELL',
'2001-09-27 00:00:00','18.14','18.59','17.3','18.04','23640300','DELL',
'2001-09-28 00:00:00','18.34','19.07','18.2','18.53','31534500','DELL',
'2001-10-01 00:00:00','18.43','18.83','17.75','18.71','21965900','DELL',
'2001-10-02 00:00:00','18.45','18.95','18.26','18.54','28727000','DELL',
'2001-10-03 00:00:00','18.32','21.61','18.26','20.64','56952200','DELL',
'2001-10-04 00:00:00','22.18','23.24','21.63','22.32','61550300','DELL',
'2001-10-05 00:00:00','21.85','22.78','20.76','22.56','43542900','DELL',
'2001-10-08 00:00:00','21.93','23.29','21.7','23.12','32471900','DELL',
'2001-10-11 00:00:00','23.5','25.13','23.5','24.97','43354100','DELL',
'2001-10-12 00:00:00','24.39','25.32','23.43','24.13','37835800','DELL',
'2001-10-15 00:00:00','23.88','23.95','22.67','23.58','27212300','DELL',
'2001-10-16 00:00:00','23.7','24.59','23.28','24.27','26033500','DELL',
'2001-10-17 00:00:00','24.86','24.96','23.12','23.22','29192000','DELL',
'2001-10-18 00:00:00','23.29','23.72','22.56','23.22','23590400','DELL',
'2001-10-19 00:00:00','22.9','24.2','22.76','24.05','23412200','DELL',
'2001-10-22 00:00:00','23.75','24.64','23.57','24.55','16122400','DELL',
'2001-10-23 00:00:00','24.8','25.05','24.04','24.64','22264500','DELL',
'2001-10-24 00:00:00','24.58','25.22','24.44','24.9','22996900','DELL',
'2001-10-25 00:00:00','24.51','26.05','24','25.86','29502700','DELL',
'2001-10-26 00:00:00','25.73','26.08','25.27','25.5','22972300','DELL',
'2001-10-29 00:00:00','25.18','25.4','24.01','24.09','22792100','DELL',
'2001-10-30 00:00:00','23.56','23.75','22.44','23.24','30248800','DELL',
'2001-10-31 00:00:00','23.98','24.89','23.55','23.98','37709400','DELL',
'2001-11-01 00:00:00','23.84','24.75','23.4','24.55','28125600','DELL',
'2001-11-02 00:00:00','24.49','24.98','23.99','24.92','20343200','DELL',
'2001-11-05 00:00:00','25.26','25.75','24.6','25.3','26517400','DELL',
'2001-11-06 00:00:00','25.03','26.25','24.83','26.24','27042700','DELL',
'2001-11-07 00:00:00','26.04','27.01','25.96','26.25','26870100','DELL',
'2001-11-08 00:00:00','26.45','27.45','25.92','26.14','30740800','DELL',
'2001-11-09 00:00:00','26.06','26.51','25.5','25.75','20950000','DELL',
'2001-11-12 00:00:00','25.85','26','24.93','25.79','23905700','DELL',
'2001-11-13 00:00:00','26.43','26.97','26.23','26.82','30724400','DELL',
'2001-11-14 00:00:00','27.35','27.92','26.6','27.46','31570500','DELL',
'2001-11-15 00:00:00','27.12','27.83','27.06','27.69','34389500','DELL',
'2001-11-16 00:00:00','27.41','27.45','26.41','26.6','39937100','DELL',
'2001-11-19 00:00:00','26.73','27.37','26.44','26.92','22299800','DELL',
'2001-11-20 00:00:00','26.77','27','26.38','26.39','26324200','DELL',
'2001-11-21 00:00:00','26.25','26.6','25.47','25.95','21253200','DELL',
'2001-11-23 00:00:00','25.76','26.61','25.75','26.36','6951300','DELL',
'2001-11-26 00:00:00','26.73','27.1','26.25','26.92','21709100','DELL',
'2001-11-27 00:00:00','26.63','27.16','25.83','26.48','32382800','DELL',
'2001-11-28 00:00:00','26.23','26.88','25.92','25.99','22366700','DELL',
'2001-11-29 00:00:00','26.25','27.27','26.07','27.06','24477600','DELL',
'2001-11-30 00:00:00','26.88','27.97','26.54','27.93','27958200','DELL',
'2001-12-03 00:00:00','27.61','27.96','27.39','27.66','19359000','DELL',
'2001-12-04 00:00:00','27.86','28.12','27.54','28.08','24753800','DELL',
'2001-12-05 00:00:00','28.21','30.08','28','29.67','49755100','DELL',
'2001-12-06 00:00:00','29.62','29.85','29.21','29.41','29185700','DELL',
'2001-12-07 00:00:00','29.35','29.62','28.64','28.94','19120100','DELL',
'2001-12-10 00:00:00','28.84','29.13','28.25','28.91','22466100','DELL',
'2001-12-11 00:00:00','28.91','29.64','28.78','29.06','21698500','DELL',
'2001-12-12 00:00:00','29','29.46','28.54','29.18','18509400','DELL',
'2001-12-13 00:00:00','28.67','29.3','28.34','28.48','22801600','DELL',
'2001-12-14 00:00:00','28.71','28.82','27.5','28.12','24474200','DELL',
'2001-12-17 00:00:00','28.04','28.8','28.03','28.48','18344300','DELL',
'2001-12-18 00:00:00','28.65','29.27','28.62','28.8','20197600','DELL',
'2001-12-19 00:00:00','28.56','29','28.05','28.65','17891300','DELL',
'2001-12-20 00:00:00','28.45','28.63','27.55','27.58','20336900','DELL',
'2001-12-21 00:00:00','27.87','28.1','27.48','27.58','27714100','DELL',
'2001-12-24 00:00:00','27.65','28.17','27.65','27.77','4554400','DELL',
'2001-12-26 00:00:00','27.88','28.54','27.88','27.95','8563900','DELL',
'2001-12-27 00:00:00','28.16','28.28','27.55','27.89','11221900','DELL',
'2001-12-28 00:00:00','28.05','28.5','27.65','27.73','11713600','DELL',
'2001-12-31 00:00:00','27.58','28.03','27.1','27.18','12450300','DELL',
'2002-01-02 00:00:00','27.6','27.89','27.1','27.5','20121800','DELL',
'2002-01-03 00:00:00','27.7','29.2','27.61','29.03','28365300','DELL',
'2002-01-04 00:00:00','29.33','30.03','29','29.59','30441800','DELL',
'2002-01-07 00:00:00','30.31','30.5','29.5','29.62','28515700','DELL',
'2002-01-08 00:00:00','29.59','30.21','29.35','29.64','28868400','DELL',
'2002-01-09 00:00:00','30','30.52','29.21','29.39','26246500','DELL',
'2002-01-10 00:00:00','29.18','29.7','28.89','29.33','18852900','DELL',
'2002-01-11 00:00:00','29.9','30.04','28.62','29','22690500','DELL',
'2002-01-14 00:00:00','28.74','28.85','27.57','28.18','24453100','DELL',
'2002-01-15 00:00:00','28.32','28.79','27.95','28.58','18874400','DELL',
'2002-01-16 00:00:00','27.94','27.98','27.33','27.57','20266200','DELL',
'2002-01-17 00:00:00','28.13','28.98','28.1','28.95','24773900','DELL',
'2002-01-18 00:00:00','27.88','29.1','27.71','28.1','41041000','DELL',
'2002-01-22 00:00:00','28.45','28.46','26.27','26.7','32070100','DELL',
'2002-01-23 00:00:00','26.85','27.2','26.5','26.68','28581700','DELL',
'2002-01-24 00:00:00','27.1','27.77','26.74','27.3','28732600','DELL',
'2002-01-25 00:00:00','27.22','28.59','27.21','28.44','24057100','DELL',
'2002-01-28 00:00:00','28.67','29.08','27.86','28.42','25543400','DELL',
'2002-01-29 00:00:00','28.32','28.49','26.96','27.19','28197100','DELL',
'2002-01-30 00:00:00','27.22','27.64','26.66','27.57','25667700','DELL',
'2002-01-31 00:00:00','27.55','27.68','26.9','27.49','27312800','DELL',
'2002-02-01 00:00:00','27.32','27.63','26.6','26.8','17635600','DELL',
'2002-02-04 00:00:00','27.05','27.15','26.46','26.84','22275000','DELL',
'2002-02-05 00:00:00','26.68','27.2','26.46','26.56','22023200','DELL',
'2002-02-06 00:00:00','26.78','27.02','26.48','26.68','20475600','DELL',
'2002-02-07 00:00:00','26.76','27.42','26.05','26.2','22270000','DELL',
'2002-02-08 00:00:00','26.26','26.3','25.38','26.25','37288200','DELL',
'2002-02-11 00:00:00','26.13','26.93','26.05','26.8','29487100','DELL',
'2002-02-12 00:00:00','26.4','27.08','26.27','26.85','21155300','DELL',
'2002-02-13 00:00:00','26.95','27.5','26.86','27.34','26087700','DELL',
'2002-02-14 00:00:00','27.38','27.59','26.25','26.81','33822200','DELL',
'2002-02-15 00:00:00','26.9','27.06','25.51','25.6','37082500','DELL',
'2002-02-19 00:00:00','25.45','25.83','24.22','24.4','33107300','DELL',
'2002-02-20 00:00:00','24.51','25.44','24.08','25.24','23344500','DELL',
'2002-02-21 00:00:00','24.97','24.97','23.71','23.77','27278100','DELL',
'2002-02-22 00:00:00','24','24.1','23.53','23.76','22942000','DELL',
'2002-02-25 00:00:00','24','25.45','23.93','25.15','31281600','DELL',
'2002-02-26 00:00:00','25.3','25.82','24.81','25.32','30014500','DELL',
'2002-02-27 00:00:00','25.73','26.11','24.85','25.27','28143100','DELL',
'2002-02-28 00:00:00','25.33','25.66','24.64','24.69','22653500','DELL',
'2002-03-01 00:00:00','24.99','26.45','24.84','26.44','25327300','DELL',
'2002-03-04 00:00:00','26.5','28.06','26.07','27.68','34351000','DELL',
'2002-03-05 00:00:00','27.56','28.4','27.43','27.73','27067100','DELL',
'2002-03-06 00:00:00','27.56','28.07','27.05','27.94','20680000','DELL',
'2002-03-07 00:00:00','28.08','28.09','27.19','27.59','15544900','DELL',
'2002-03-08 00:00:00','28.07','28.92','27.95','28.91','21165000','DELL',
'2002-03-11 00:00:00','28.6','28.78','28.05','28.71','17447400','DELL',
'2002-03-12 00:00:00','28','28.08','27.21','28','21938600','DELL',
'2002-03-13 00:00:00','27.33','27.41','26.71','26.84','22249100','DELL',
'2002-03-14 00:00:00','26.51','26.61','25.79','25.92','25218500','DELL',
'2002-03-15 00:00:00','26.24','26.35','25.63','25.72','22235500','DELL',
'2002-03-18 00:00:00','25.99','26.5','25.92','26.39','24872200','DELL',
'2002-03-19 00:00:00','26.51','27.4','26.21','27.03','27404300','DELL',
'2002-03-20 00:00:00','26.7','27.35','26.47','26.92','23848200','DELL',
'2002-03-21 00:00:00','26.54','27.2','26.4','26.99','23284700','DELL',
'2002-03-22 00:00:00','26.75','26.97','26.5','26.56','14177800','DELL',
'1980-01-02 00:00:00','7.1','7.1','6.81','6.81','24500','DAL',
'1980-01-03 00:00:00','6.78','6.78','6.67','6.78','37200','DAL',
'1980-01-04 00:00:00','6.78','6.87','6.74','6.83','24400','DAL',
'1980-01-07 00:00:00','6.83','6.85','6.83','6.83','14700','DAL',
'1980-01-08 00:00:00','6.83','6.92','6.81','6.92','54400','DAL',
'1980-01-09 00:00:00','6.92','7.12','6.92','6.99','126200','DAL',
'1980-01-10 00:00:00','6.99','7.06','6.96','7.06','26400','DAL',
'1980-01-11 00:00:00','7.06','7.06','6.92','6.96','14900','DAL',
'1980-01-14 00:00:00','6.96','6.96','6.9','6.94','59300','DAL',
'1980-01-15 00:00:00','6.92','6.92','6.87','6.92','29000','DAL',
'1980-01-16 00:00:00','6.92','7.01','6.83','6.85','51200','DAL',
'1980-01-17 00:00:00','6.83','6.83','6.69','6.74','42900','DAL',
'1980-01-18 00:00:00','6.74','6.76','6.71','6.74','69100','DAL',
'1980-01-21 00:00:00','6.74','6.78','6.74','6.78','33100','DAL',
'1980-01-22 00:00:00','6.78','6.85','6.78','6.78','175600','DAL',
'1980-01-23 00:00:00','6.78','6.96','6.74','6.92','63500','DAL',
'1980-01-24 00:00:00','6.99','7.1','6.99','7.1','14200','DAL',
'1980-01-25 00:00:00','7.1','7.1','7.01','7.06','27100','DAL',
'1980-01-28 00:00:00','7.06','7.24','7.06','7.24','24200','DAL',
'1980-01-29 00:00:00','7.24','7.26','7.1','7.15','86400','DAL',
'1980-01-30 00:00:00','7.15','7.17','7.1','7.15','32600','DAL',
'1980-01-31 00:00:00','7.22','7.35','7.22','7.28','49900','DAL',
'1980-02-01 00:00:00','7.32','7.32','7.22','7.25','35600','DAL',
'1980-02-04 00:00:00','7.25','7.27','7.02','7.02','181200','DAL',
'1980-02-05 00:00:00','6.97','6.97','6.88','6.97','26800','DAL',
'1980-02-06 00:00:00','6.97','6.99','6.79','6.79','28800','DAL',
'1980-02-07 00:00:00','6.79','6.86','6.63','6.7','38500','DAL',
'1980-02-08 00:00:00','6.7','6.74','6.7','6.72','9600','DAL',
'1980-02-11 00:00:00','6.72','6.72','6.6','6.67','52600','DAL',
'1980-02-12 00:00:00','6.67','6.7','6.6','6.7','21900','DAL',
'1980-02-13 00:00:00','6.7','6.7','6.63','6.65','82700','DAL',
'1980-02-14 00:00:00','6.65','6.72','6.65','6.7','13400','DAL',
'1980-02-15 00:00:00','6.67','6.67','6.58','6.6','248900','DAL',
'1980-02-19 00:00:00','6.58','6.58','6.49','6.49','63900','DAL',
'1980-02-20 00:00:00','6.51','6.6','6.51','6.58','15600','DAL',
'1980-02-21 00:00:00','6.58','6.6','6.51','6.56','60200','DAL',
'1980-02-22 00:00:00','6.54','6.54','6.42','6.47','37200','DAL',
'1980-02-25 00:00:00','6.47','6.51','6.44','6.47','11800','DAL',
'1980-02-26 00:00:00','6.47','6.49','6.44','6.47','7900','DAL',
'1980-02-27 00:00:00','6.47','6.49','6.44','6.44','19100','DAL',
'1980-02-28 00:00:00','6.47','6.47','6.47','6.47','7100','DAL',
'1980-02-29 00:00:00','6.47','6.6','6.47','6.6','8600','DAL',
'1980-03-03 00:00:00','6.65','6.77','6.65','6.67','38200','DAL',
'1980-03-04 00:00:00','6.67','6.67','6.47','6.47','108700','DAL',
'1980-03-05 00:00:00','6.47','6.47','6.35','6.35','49100','DAL',
'1980-03-06 00:00:00','6.31','6.31','6.26','6.31','14400','DAL',
'1980-03-07 00:00:00','6.26','6.26','6.15','6.17','62900','DAL',
'1980-03-10 00:00:00','6.17','6.19','6.08','6.15','32400','DAL',
'1980-03-11 00:00:00','6.33','6.4','6.33','6.38','135800','DAL',
'1980-03-12 00:00:00','6.38','6.42','6.35','6.38','15700','DAL',
'1980-03-13 00:00:00','6.38','6.38','6.38','6.38','11500','DAL',
'1980-03-14 00:00:00','6.38','6.47','6.33','6.42','36500','DAL',
'1980-03-17 00:00:00','6.42','6.42','6.35','6.4','53400','DAL',
'1980-03-18 00:00:00','6.4','6.42','6.33','6.38','50600','DAL',
'1980-03-19 00:00:00','6.38','6.47','6.38','6.42','18300','DAL',
'1980-03-20 00:00:00','6.42','6.47','6.4','6.44','31100','DAL',
'1980-03-21 00:00:00','6.44','6.51','6.42','6.49','53800','DAL',
'1980-03-24 00:00:00','6.49','6.49','6.28','6.28','26800','DAL',
'1980-03-25 00:00:00','6.28','6.35','6.24','6.35','23700','DAL',
'1980-03-26 00:00:00','6.38','6.47','6.38','6.42','9100','DAL',
'1980-03-27 00:00:00','6.42','6.47','6.21','6.24','34500','DAL',
'1980-03-28 00:00:00','6.28','6.38','6.28','6.38','54700','DAL',
'1980-03-31 00:00:00','6.38','6.44','6.38','6.4','14800','DAL',
'1980-04-01 00:00:00','6.4','6.4','6.31','6.33','31400','DAL',
'1980-04-02 00:00:00','6.33','6.35','6.31','6.31','6100','DAL',
'1980-04-03 00:00:00','6.31','6.38','6.31','6.35','26000','DAL',
'1980-04-07 00:00:00','6.33','6.33','6.24','6.24','35400','DAL',
'1980-04-08 00:00:00','6.24','6.24','6.17','6.17','27500','DAL',
'1980-04-09 00:00:00','6.17','6.31','6.17','6.31','14500','DAL',
'1980-04-10 00:00:00','6.31','6.35','6.24','6.26','3700','DAL',
'1980-04-11 00:00:00','6.26','6.26','6.21','6.24','8000','DAL',
'1980-04-14 00:00:00','6.21','6.21','6.19','6.19','5200','DAL',
'1980-04-15 00:00:00','6.19','6.19','6.15','6.15','4200','DAL',
'1980-04-16 00:00:00','6.15','6.15','5.78','5.82','35800','DAL',
'1980-04-17 00:00:00','5.8','5.8','5.78','5.78','26600','DAL',
'1980-04-18 00:00:00','5.78','5.87','5.71','5.87','7200','DAL',
'1980-04-21 00:00:00','5.87','5.87','5.78','5.78','11600','DAL',
'1980-04-22 00:00:00','5.8','5.99','5.8','5.92','12800','DAL',
'1980-04-23 00:00:00','5.92','5.99','5.92','5.99','29700','DAL',
'1980-04-24 00:00:00','5.99','5.99','5.94','5.96','9600','DAL',
'1980-04-25 00:00:00','5.96','6.1','5.94','5.96','71800','DAL',
'1980-04-28 00:00:00','5.96','6.05','5.96','6.01','17600','DAL',
'1980-04-29 00:00:00','6.08','6.17','6.08','6.17','4800','DAL',
'1980-04-30 00:00:00','6.21','6.31','6.21','6.28','3800','DAL',
'1980-05-01 00:00:00','6.38','6.44','6.38','6.4','117400','DAL',
'1980-05-02 00:00:00','6.45','6.66','6.43','6.66','179800','DAL',
'1980-05-05 00:00:00','6.66','6.68','6.62','6.66','41200','DAL',
'1980-05-06 00:00:00','6.68','6.73','6.68','6.71','54100','DAL',
'1980-05-07 00:00:00','6.71','6.8','6.66','6.78','61700','DAL',
'1980-05-08 00:00:00','6.78','6.87','6.73','6.75','43100','DAL',
'1980-05-09 00:00:00','6.75','6.75','6.71','6.73','17000','DAL',
'1980-05-12 00:00:00','6.73','6.73','6.68','6.73','9300','DAL',
'1980-05-13 00:00:00','6.75','6.82','6.75','6.8','7900','DAL',
'1980-05-14 00:00:00','6.85','7.08','6.85','7.06','83900','DAL',
'1980-05-15 00:00:00','7.08','7.22','7.08','7.22','62600','DAL',
'1980-05-16 00:00:00','7.22','7.22','7.15','7.22','15600','DAL',
'1980-05-19 00:00:00','7.22','7.24','7.15','7.17','206600','DAL',
'1980-05-20 00:00:00','7.17','7.19','7.12','7.15','35900','DAL',
'1980-05-21 00:00:00','7.12','7.12','7.03','7.06','30900','DAL',
'1980-05-22 00:00:00','7.06','7.22','7.06','7.22','39800','DAL',
'1980-05-23 00:00:00','7.22','7.31','7.22','7.26','36500','DAL',
'1980-05-27 00:00:00','7.26','7.33','7.22','7.33','8400','DAL',
'1980-05-28 00:00:00','7.33','7.36','7.31','7.36','39700','DAL',
'1980-05-29 00:00:00','7.33','7.33','7.19','7.19','35200','DAL',
'1980-05-30 00:00:00','7.19','7.24','7.15','7.19','26000','DAL',
'1980-06-02 00:00:00','7.24','7.36','7.24','7.31','22500','DAL',
'1980-06-03 00:00:00','7.38','7.43','7.38','7.43','83300','DAL',
'1980-06-04 00:00:00','7.43','7.43','7.4','7.43','91700','DAL',
'1980-06-05 00:00:00','7.43','7.47','7.4','7.4','28100','DAL',
'1980-06-06 00:00:00','7.4','7.43','7.4','7.4','12700','DAL',
'1980-06-09 00:00:00','7.4','7.4','7.38','7.38','43900','DAL',
'1980-06-10 00:00:00','7.38','7.38','7.33','7.33','4200','DAL',
'1980-06-11 00:00:00','7.33','7.38','7.31','7.38','24600','DAL',
'1980-06-12 00:00:00','7.38','7.38','7.26','7.26','12500','DAL',
'1980-06-13 00:00:00','7.26','7.33','7.24','7.29','10800','DAL',
'1980-06-16 00:00:00','7.29','7.31','7.26','7.26','12300','DAL',
'1980-06-17 00:00:00','7.26','7.36','7.26','7.33','15500','DAL',
'1980-06-18 00:00:00','7.33','7.38','7.29','7.38','32600','DAL',
'1980-06-19 00:00:00','7.36','7.36','7.22','7.22','51300','DAL',
'1980-06-20 00:00:00','7.19','7.19','7.17','7.17','54400','DAL',
'1980-06-23 00:00:00','7.15','7.15','7.1','7.15','37800','DAL',
'1980-06-24 00:00:00','7.15','7.15','7.08','7.1','6400','DAL',
'1980-06-25 00:00:00','7.1','7.24','7.06','7.24','10700','DAL',
'1980-06-26 00:00:00','7.29','7.43','7.29','7.31','66300','DAL',
'1980-06-27 00:00:00','7.31','7.4','7.29','7.4','13000','DAL',
'1980-06-30 00:00:00','7.4','7.43','7.26','7.26','14000','DAL',
'1980-07-01 00:00:00','7.26','7.43','7.22','7.4','33200','DAL',
'1980-07-02 00:00:00','7.4','7.75','7.4','7.73','54400','DAL',
'1980-07-03 00:00:00','7.77','8','7.77','7.96','108800','DAL',
'1980-07-07 00:00:00','7.96','8','7.91','7.96','66900','DAL',
'1980-07-08 00:00:00','7.96','7.98','7.89','7.91','52900','DAL',
'1980-07-09 00:00:00','7.91','8.03','7.91','7.96','39100','DAL',
'1980-07-10 00:00:00','7.96','8','7.89','7.91','35700','DAL',
'1980-07-11 00:00:00','7.91','7.93','7.89','7.89','70300','DAL',
'1980-07-14 00:00:00','7.89','7.96','7.89','7.96','125100','DAL',
'1980-07-15 00:00:00','7.98','8.14','7.98','8.05','73800','DAL',
'1980-07-16 00:00:00','8.05','8.12','8.03','8.03','79900','DAL',
'1980-07-17 00:00:00','8.03','8.14','8.03','8.14','60700','DAL',
'1980-07-18 00:00:00','8.17','8.26','8.17','8.26','124700','DAL',
'1980-07-21 00:00:00','8.4','8.6','8.4','8.58','83200','DAL',
'1980-07-22 00:00:00','8.58','8.97','8.56','8.84','84200','DAL',
'1980-07-23 00:00:00','8.77','8.77','8.7','8.72','43000','DAL',
'1980-07-24 00:00:00','8.72','8.84','8.72','8.74','34800','DAL',
'1980-07-25 00:00:00','8.74','8.81','8.72','8.77','31200','DAL',
'1980-07-28 00:00:00','8.77','8.86','8.77','8.86','45100','DAL',
'1980-07-29 00:00:00','8.88','9.04','8.88','9.04','25500','DAL',
'1980-07-30 00:00:00','9.07','9.35','9.07','9.25','37000','DAL',
'1980-07-31 00:00:00','9.25','9.39','9.14','9.32','48900','DAL',
'1980-08-01 00:00:00','9.35','9.35','9.26','9.35','25000','DAL',
'1980-08-04 00:00:00','9.35','9.4','9.28','9.35','30800','DAL',
'1980-08-05 00:00:00','9.35','9.4','9.21','9.21','78600','DAL',
'1980-08-06 00:00:00','9.21','9.21','9.03','9.17','31800','DAL',
'1980-08-07 00:00:00','9.17','9.26','9.12','9.21','30500','DAL',
'1980-08-08 00:00:00','9.21','9.33','9.21','9.28','72300','DAL',
'1980-08-11 00:00:00','9.28','9.31','9.21','9.31','53600','DAL',
'1980-08-12 00:00:00','9.28','9.28','9.21','9.21','47300','DAL',
'1980-08-13 00:00:00','9.21','9.21','9.08','9.08','39700','DAL',
'1980-08-14 00:00:00','9.03','9.03','8.8','8.94','79900','DAL',
'1980-08-15 00:00:00','8.94','8.94','8.84','8.84','28300','DAL',
'1980-08-18 00:00:00','8.84','8.89','8.75','8.77','10300','DAL',
'1980-08-19 00:00:00','8.77','8.8','8.66','8.68','12000','DAL',
'1980-08-20 00:00:00','8.68','8.7','8.61','8.7','6200','DAL',
'1980-08-21 00:00:00','8.7','8.94','8.68','8.91','32400','DAL',
'1980-08-22 00:00:00','8.91','9.03','8.89','8.94','58800','DAL',
'1980-08-25 00:00:00','8.94','8.94','8.91','8.94','2800','DAL',
'1980-08-26 00:00:00','8.94','8.98','8.94','8.94','32400','DAL',
'1980-08-27 00:00:00','8.91','8.91','8.82','8.84','8400','DAL',
'1980-08-28 00:00:00','8.84','8.89','8.8','8.82','38800','DAL',
'1980-08-29 00:00:00','8.82','8.82','8.75','8.8','20900','DAL',
'1980-09-02 00:00:00','8.82','8.84','8.82','8.84','26500','DAL',
'1980-09-03 00:00:00','8.94','9.08','8.94','9.08','35500','DAL',
'1980-09-04 00:00:00','9.08','9.21','9.03','9.05','84800','DAL',
'1980-09-05 00:00:00','9.03','9.03','8.87','8.87','15300','DAL',
'1980-09-08 00:00:00','8.87','8.94','8.75','8.75','25800','DAL',
'1980-09-09 00:00:00','8.75','8.82','8.7','8.82','13900','DAL',
'1980-09-10 00:00:00','8.82','8.89','8.8','8.87','14700','DAL',
'1980-09-11 00:00:00','8.89','8.94','8.89','8.94','177300','DAL',
'1980-09-12 00:00:00','8.94','9.08','8.91','9.08','31000','DAL',
'1980-09-15 00:00:00','9.08','9.31','9.05','9.31','54600','DAL',
'1980-09-16 00:00:00','9.35','9.45','9.35','9.38','107400','DAL',
'1980-09-17 00:00:00','9.42','9.49','9.42','9.49','167400','DAL',
'1980-09-18 00:00:00','9.49','9.49','9.31','9.31','11400','DAL',
'1980-09-19 00:00:00','9.33','9.49','9.33','9.49','113200','DAL',
'1980-09-22 00:00:00','9.47','9.47','9.26','9.47','38500','DAL',
'1980-09-23 00:00:00','9.47','9.49','9.31','9.33','19900','DAL',
'1980-09-24 00:00:00','9.21','9.21','8.66','8.91','503500','DAL',
'1980-09-25 00:00:00','8.91','8.91','8.68','8.73','17200','DAL',
'1980-09-26 00:00:00','8.42','8.42','8.35','8.35','26100','DAL',
'1980-09-29 00:00:00','8.28','8.28','8.19','8.24','37600','DAL',
'1980-09-30 00:00:00','8.24','8.33','8.24','8.33','13800','DAL',
'1980-10-01 00:00:00','8.33','8.45','8.24','8.33','52800','DAL',
'1980-10-02 00:00:00','8.33','8.33','8.28','8.31','14500','DAL',
'1980-10-03 00:00:00','8.31','8.61','8.26','8.54','66400','DAL',
'1980-10-06 00:00:00','8.54','8.59','8.52','8.56','16100','DAL',
'1980-10-07 00:00:00','8.56','8.59','8.49','8.52','19700','DAL',
'1980-10-08 00:00:00','8.52','8.52','8.4','8.42','17200','DAL',
'1980-10-09 00:00:00','8.42','8.45','8.33','8.42','63600','DAL',
'1980-10-10 00:00:00','8.42','8.42','8.19','8.31','36600','DAL',
'1980-10-13 00:00:00','8.31','8.42','8.26','8.42','21200','DAL',
'1980-10-14 00:00:00','8.42','8.52','8.33','8.33','55500','DAL',
'1980-10-15 00:00:00','8.33','8.42','8.33','8.42','35500','DAL',
'1980-10-16 00:00:00','8.42','8.47','8.33','8.33','50500','DAL',
'1980-10-17 00:00:00','8.28','8.28','8.24','8.28','35400','DAL',
'1980-10-20 00:00:00','8.28','8.52','8.24','8.52','133600','DAL',
'1980-10-21 00:00:00','8.61','8.75','8.61','8.63','35100','DAL',
'1980-10-22 00:00:00','8.63','9.03','8.59','8.96','189700','DAL',
'1980-10-23 00:00:00','9.15','9.26','9.15','9.17','169800','DAL',
'1980-10-24 00:00:00','9.17','9.24','9.17','9.21','44100','DAL',
'1980-10-27 00:00:00','9.21','9.21','9.15','9.19','11700','DAL',
'1980-10-28 00:00:00','9.17','9.17','9.08','9.1','71300','DAL',
'1980-10-29 00:00:00','9.1','9.26','8.98','8.98','63900','DAL',
'1980-10-30 00:00:00','8.9','8.9','8.57','8.66','345500','DAL',
'1980-10-31 00:00:00','8.66','8.71','8.62','8.71','93600','DAL',
'1980-11-03 00:00:00','8.71','8.85','8.66','8.8','26600','DAL',
'1980-11-05 00:00:00','8.9','8.99','8.9','8.94','73300','DAL',
'1980-11-06 00:00:00','8.92','8.92','8.76','8.85','36800','DAL',
'1980-11-07 00:00:00','8.83','8.83','8.78','8.78','60300','DAL',
'1980-11-10 00:00:00','8.8','8.99','8.8','8.99','70400','DAL',
'1980-11-11 00:00:00','9.04','9.34','9.04','9.27','65100','DAL',
'1980-11-12 00:00:00','9.41','10.21','9.41','9.65','96100','DAL',
'1980-11-13 00:00:00','9.93','10.35','9.93','10.28','136000','DAL',
'1980-11-14 00:00:00','10.44','10.63','10.44','10.49','193100','DAL',
'1980-11-17 00:00:00','10.49','10.68','10.4','10.68','50300','DAL',
'1980-11-18 00:00:00','10.72','11.01','10.72','10.91','86400','DAL',
'1980-11-19 00:00:00','10.91','11.19','10.86','11.15','89800','DAL',
'1980-11-20 00:00:00','11.15','11.17','10.94','11.05','47400','DAL',
'1980-11-21 00:00:00','11.05','11.1','10.68','10.68','141700','DAL',
'1980-11-24 00:00:00','10.68','10.72','10.4','10.58','84800','DAL',
'1980-11-25 00:00:00','10.58','10.68','10.51','10.58','121000','DAL',
'1980-11-26 00:00:00','10.58','10.72','10.58','10.58','41600','DAL',
'1980-11-28 00:00:00','10.58','10.63','10.56','10.63','13700','DAL',
'1980-12-01 00:00:00','10.63','10.63','10.44','10.49','131700','DAL',
'1980-12-02 00:00:00','10.49','10.49','10.21','10.4','84200','DAL',
'1980-12-03 00:00:00','10.4','10.49','10.33','10.49','40900','DAL',
'1980-12-04 00:00:00','10.49','10.68','10.3','10.3','290700','DAL',
'1980-12-05 00:00:00','10.3','10.35','10.16','10.21','46600','DAL',
'1980-12-08 00:00:00','10.12','10.12','9.46','9.55','148900','DAL',
'1980-12-09 00:00:00','9.55','9.74','9.51','9.74','113100','DAL',
'1980-12-10 00:00:00','9.74','9.83','9.55','9.55','83800','DAL',
'1980-12-11 00:00:00','9.53','9.53','9.18','9.27','179100','DAL',
'1980-12-12 00:00:00','9.32','9.53','9.32','9.53','68800','DAL',
'1980-12-15 00:00:00','9.53','9.62','9.51','9.53','42100','DAL',
'1980-12-16 00:00:00','9.53','9.67','9.51','9.67','390000','DAL',
'1980-12-17 00:00:00','9.67','9.76','9.67','9.76','33500','DAL',
'1980-12-18 00:00:00','9.76','9.98','9.74','9.93','125700','DAL',
'1980-12-19 00:00:00','9.93','9.98','9.83','9.9','39400','DAL',
'1980-12-22 00:00:00','9.9','10.21','9.83','10.21','83500','DAL',
'1980-12-23 00:00:00','10.44','10.58','10.44','10.49','82500','DAL',
'1980-12-24 00:00:00','10.54','10.63','10.54','10.63','40100','DAL',
'1980-12-26 00:00:00','10.63','10.77','10.63','10.77','35300','DAL',
'1980-12-29 00:00:00','10.77','10.89','10.77','10.86','39700','DAL',
'1980-12-30 00:00:00','10.86','10.86','10.79','10.86','24000','DAL',
'1980-12-31 00:00:00','10.86','11.1','10.82','11.05','49900','DAL',
'1981-01-02 00:00:00','11.05','11.19','10.96','11.05','34200','DAL',
'1981-01-05 00:00:00','11.05','11.15','11.05','11.12','60000','DAL',
'1981-01-06 00:00:00','11.12','11.31','11.1','11.26','95400','DAL',
'1981-01-07 00:00:00','10.96','10.96','10.54','10.86','159900','DAL',
'1981-01-08 00:00:00','10.86','10.96','10.58','10.58','50800','DAL',
'1981-01-09 00:00:00','10.58','10.75','10.58','10.7','103000','DAL',
'1981-01-12 00:00:00','10.86','10.96','10.86','10.91','48500','DAL',
'1981-01-13 00:00:00','10.91','10.96','10.68','10.77','34600','DAL',
'1981-01-14 00:00:00','10.77','10.91','10.72','10.84','99700','DAL',
'1981-01-15 00:00:00','10.84','10.91','10.82','10.91','35400','DAL',
'1981-01-16 00:00:00','10.96','11.1','10.96','11.1','34200','DAL',
'1981-01-19 00:00:00','11.1','11.52','11.1','11.47','127500','DAL',
'1981-01-20 00:00:00','11.47','11.47','11.24','11.26','54200','DAL',
'1981-01-21 00:00:00','11.26','11.45','11.15','11.45','23400','DAL',
'1981-01-22 00:00:00','11.45','11.75','11.43','11.61','250000','DAL',
'1981-01-23 00:00:00','11.61','11.71','11.57','11.71','287800','DAL',
'1981-01-26 00:00:00','11.8','12.01','11.8','11.99','77700','DAL',
'1981-01-27 00:00:00','11.99','12.22','11.99','12.18','125700','DAL',
'1981-01-28 00:00:00','12.18','12.32','12.11','12.15','127700','DAL',
'1981-01-29 00:00:00','12.15','12.27','11.94','12.27','59000','DAL',
'1981-01-30 00:00:00','12.27','12.46','12.27','12.29','149900','DAL',
'1981-02-02 00:00:00','12.29','12.34','11.97','11.97','117100','DAL',
'1981-02-03 00:00:00','12.04','12.21','11.88','12.21','155200','DAL',
'1981-02-04 00:00:00','12.21','12.35','12.06','12.35','331300','DAL',
'1981-02-05 00:00:00','12.49','12.87','12.49','12.68','274400','DAL',
'1981-02-06 00:00:00','12.68','13.27','12.58','13.15','206000','DAL',
'1981-02-09 00:00:00','13.2','13.48','13.2','13.24','97400','DAL',
'1981-02-10 00:00:00','13.24','13.38','13.24','13.27','289400','DAL',
'1981-02-11 00:00:00','13.27','13.31','13.01','13.01','192900','DAL',
'1981-02-12 00:00:00','12.96','12.96','12.54','12.58','129300','DAL',
'1981-02-13 00:00:00','12.54','12.54','12.37','12.37','147000','DAL',
'1981-02-17 00:00:00','12.37','12.63','12.35','12.54','70800','DAL',
'1981-02-18 00:00:00','12.54','12.7','12.49','12.68','86800','DAL',
'1981-02-19 00:00:00','12.68','12.7','12.35','12.46','61800','DAL',
'1981-02-20 00:00:00','12.42','12.42','11.9','12.06','618100','DAL',
'1981-02-23 00:00:00','12.06','12.06','11.9','12.04','179900','DAL',
'1981-02-24 00:00:00','12.06','12.32','12.06','12.25','120100','DAL',
'1981-02-25 00:00:00','12.25','12.25','12.02','12.25','219700','DAL',
'1981-02-26 00:00:00','12.25','12.54','11.31','12.51','192300','DAL',
'1981-02-27 00:00:00','12.54','12.72','12.54','12.68','149300','DAL',
'1981-03-02 00:00:00','12.68','12.94','12.65','12.91','63600','DAL',
'1981-03-03 00:00:00','12.91','13.05','12.82','12.84','132000','DAL',
'1981-03-04 00:00:00','12.84','13.34','12.82','13.29','85200','DAL',
'1981-03-05 00:00:00','13.29','13.38','13.1','13.2','78300','DAL',
'1981-03-06 00:00:00','13.2','13.2','12.96','12.98','63300','DAL',
'1981-03-09 00:00:00','12.98','13.22','12.94','13.2','79600','DAL',
'1981-03-10 00:00:00','13.2','13.29','13.2','13.22','124800','DAL',
'1981-03-11 00:00:00','13.22','13.24','13.01','13.1','84000','DAL',
'1981-03-12 00:00:00','13.1','13.43','13.05','13.43','87900','DAL',
'1981-03-13 00:00:00','13.43','13.48','13.2','13.2','79800','DAL',
'1981-03-16 00:00:00','13.2','13.38','13.2','13.38','66500','DAL',
'1981-03-17 00:00:00','13.41','13.64','13.41','13.53','157700','DAL',
'1981-03-18 00:00:00','13.53','13.64','13.53','13.57','62800','DAL',
'1981-03-19 00:00:00','13.57','13.67','13.55','13.62','51300','DAL',
'1981-03-20 00:00:00','13.62','13.95','13.6','13.86','127100','DAL',
'1981-03-23 00:00:00','13.86','13.88','13.71','13.81','77500','DAL',
'1981-03-24 00:00:00','13.81','13.9','13.69','13.69','128400','DAL',
'1981-03-25 00:00:00','13.69','14.09','13.62','14.09','183100','DAL',
'1981-03-26 00:00:00','14.09','14.09','13.48','13.55','311100','DAL',
'1981-03-27 00:00:00','13.29','13.29','12.77','12.82','239800','DAL',
'1981-03-30 00:00:00','12.82','13.01','12.82','12.96','128700','DAL',
'1981-03-31 00:00:00','12.96','13.1','12.91','12.98','91500','DAL',
'1981-04-01 00:00:00','12.98','12.98','12.77','12.87','66500','DAL',
'1981-04-02 00:00:00','12.87','13.15','12.87','13.1','64700','DAL',
'1981-04-03 00:00:00','13.1','13.17','13.05','13.1','36600','DAL',
'1981-04-06 00:00:00','13.05','13.05','12.87','12.87','25600','DAL',
'1981-04-07 00:00:00','12.87','13.05','12.82','12.82','64300','DAL',
'1981-04-08 00:00:00','12.82','13.1','12.77','13.05','61500','DAL',
'1981-04-09 00:00:00','13.05','13.43','13.05','13.43','92300','DAL',
'1981-04-10 00:00:00','13.43','13.62','13.41','13.5','72900','DAL',
'1981-04-13 00:00:00','13.53','13.76','13.53','13.71','51900','DAL',
'1981-04-14 00:00:00','13.76','13.95','13.76','13.86','95700','DAL',
'1981-04-15 00:00:00','13.95','14.37','13.95','14.33','90200','DAL',
'1981-04-16 00:00:00','14.33','14.66','14.33','14.49','56800','DAL',
'1981-04-20 00:00:00','14.49','14.54','14.33','14.54','110800','DAL',
'1981-04-21 00:00:00','14.51','14.51','14.16','14.23','125000','DAL',
'1981-04-22 00:00:00','14.23','14.33','14.14','14.23','33200','DAL',
'1981-04-23 00:00:00','14.23','14.26','14.04','14.07','53500','DAL',
'1981-04-24 00:00:00','14.07','14.33','14.07','14.23','62400','DAL',
'1981-04-27 00:00:00','14.23','14.37','14','14.14','143500','DAL',
'1981-04-28 00:00:00','14','14','13.53','13.76','121700','DAL',
'1981-04-29 00:00:00','13.76','13.81','13.69','13.74','120400','DAL',
'1981-04-30 00:00:00','13.74','13.81','13.69','13.78','68300','DAL',
'1981-05-01 00:00:00','13.79','13.79','13.27','13.36','61900','DAL',
'1981-05-04 00:00:00','13.22','13.22','13.01','13.08','52600','DAL',
'1981-05-05 00:00:00','13.08','13.08','12.75','12.77','82000','DAL',
'1981-05-06 00:00:00','12.89','13.03','12.89','12.91','102500','DAL',
'1981-05-07 00:00:00','12.91','12.94','12.79','12.89','51200','DAL',
'1981-05-08 00:00:00','12.89','13.1','12.89','12.98','46500','DAL',
'1981-05-11 00:00:00','12.98','13.08','12.65','12.72','84000','DAL',
'1981-05-12 00:00:00','12.72','12.82','12.56','12.79','48100','DAL',
'1981-05-13 00:00:00','12.84','13.55','12.84','13.46','158200','DAL',
'1981-05-14 00:00:00','13.55','13.84','13.55','13.84','63200','DAL',
'1981-05-15 00:00:00','13.93','14.26','13.93','14.12','43500','DAL',
'1981-05-18 00:00:00','14.12','14.41','14.07','14.41','42200','DAL',
'1981-05-19 00:00:00','14.41','14.57','14.12','14.36','118100','DAL',
'1981-05-20 00:00:00','14.36','14.45','14.33','14.41','34400','DAL',
'1981-05-21 00:00:00','14.45','14.78','14.45','14.78','58200','DAL',
'1981-05-22 00:00:00','14.78','15.02','14.59','14.59','25500','DAL',
'1981-05-26 00:00:00','14.59','14.64','14.22','14.5','47100','DAL',
'1981-05-27 00:00:00','14.59','15.12','14.59','15.09','99900','DAL',
'1981-05-28 00:00:00','15.09','15.35','15','15.31','139600','DAL',
'1981-05-29 00:00:00','15.28','15.28','15.14','15.23','33200','DAL',
'1981-06-01 00:00:00','15.23','15.49','15.12','15.16','30000','DAL',
'1981-06-02 00:00:00','15.16','15.21','14.78','14.78','57700','DAL',
'1981-06-03 00:00:00','14.78','14.93','14.69','14.93','82000','DAL',
'1981-06-04 00:00:00','14.95','15.12','14.95','15.12','58000','DAL',
'1981-06-05 00:00:00','15.12','15.45','15.12','15.45','71900','DAL',
'1981-06-08 00:00:00','15.49','15.68','15.49','15.59','61500','DAL',
'1981-06-09 00:00:00','15.59','15.64','15.35','15.35','66000','DAL',
'1981-06-10 00:00:00','15.33','15.33','14.97','14.97','63300','DAL',
'1981-06-11 00:00:00','14.97','15.07','14.86','14.97','52900','DAL',
'1981-06-12 00:00:00','14.97','15.04','14.78','14.83','50600','DAL',
'1981-06-15 00:00:00','14.83','14.93','14.41','14.41','44900','DAL',
'1981-06-16 00:00:00','14.41','14.57','14.41','14.5','65100','DAL',
'1981-06-17 00:00:00','14.5','14.55','14.03','14.17','58500','DAL',
'1981-06-18 00:00:00','14.17','14.17','14.03','14.07','71000','DAL',
'1981-06-19 00:00:00','14.07','14.17','13.79','14.17','55600','DAL',
'1981-06-22 00:00:00','14.26','14.5','14.26','14.45','46500','DAL',
'1981-06-23 00:00:00','14.45','14.45','14.29','14.45','47900','DAL',
'1981-06-24 00:00:00','14.45','14.45','14.22','14.22','16700','DAL',
'1981-06-25 00:00:00','14.12','14.12','13.93','14.07','24700','DAL',
'1981-06-26 00:00:00','14.07','14.12','13.91','13.98','61600','DAL',
'1981-06-29 00:00:00','13.93','13.93','13.55','13.69','57900','DAL',
'1981-06-30 00:00:00','13.65','13.65','13.46','13.5','62400','DAL',
'1981-07-01 00:00:00','13.46','13.46','13.29','13.36','41600','DAL',
'1981-07-02 00:00:00','13.36','13.36','12.94','12.96','52200','DAL',
'1981-07-06 00:00:00','12.94','12.94','12.46','12.51','109100','DAL',
'1981-07-07 00:00:00','12.51','12.53','12.3','12.3','38000','DAL',
'1981-07-08 00:00:00','12.3','12.51','12.13','12.37','103200','DAL',
'1981-07-09 00:00:00','12.37','12.58','12.37','12.53','84100','DAL',
'1981-07-10 00:00:00','12.6','12.84','12.6','12.79','123300','DAL',
'1981-07-13 00:00:00','12.82','13.03','12.82','12.89','85200','DAL',
'1981-07-14 00:00:00','12.89','13.05','12.77','12.98','51600','DAL',
'1981-07-15 00:00:00','13.03','13.27','13.03','13.2','23400','DAL',
'1981-07-16 00:00:00','13.22','13.5','13.22','13.41','36100','DAL',
'1981-07-17 00:00:00','13.41','13.5','13.29','13.43','49600','DAL',
'1981-07-20 00:00:00','13.36','13.36','12.77','12.77','77900','DAL',
'1981-07-21 00:00:00','12.77','12.79','12.56','12.7','54300','DAL',
'1981-07-22 00:00:00','12.7','12.79','12.6','12.65','72500','DAL',
'1981-07-23 00:00:00','12.65','12.72','12.58','12.72','65400','DAL',
'1981-07-24 00:00:00','12.77','13.05','12.77','12.98','29600','DAL',
'1981-07-27 00:00:00','12.98','13.17','12.98','12.98','71600','DAL',
'1981-07-28 00:00:00','12.98','12.98','12.37','12.41','77700','DAL',
'1981-07-29 00:00:00','12.39','12.39','12.08','12.08','55400','DAL',
'1981-07-30 00:00:00','12.08','12.23','12.04','12.08','105200','DAL',
'1981-07-31 00:00:00','12.16','12.3','12.11','12.23','79200','DAL',
'1981-08-03 00:00:00','12.23','12.3','12.21','12.25','124100','DAL',
'1981-08-04 00:00:00','12.25','12.59','12.25','12.59','119000','DAL',
'1981-08-05 00:00:00','12.64','12.87','12.64','12.8','68900','DAL',
'1981-08-06 00:00:00','12.8','13.07','12.68','13.02','82100','DAL',
'1981-08-07 00:00:00','13.02','13.02','12.78','12.83','29000','DAL',
'1981-08-10 00:00:00','12.83','12.83','12.45','12.45','54300','DAL',
'1981-08-11 00:00:00','12.54','12.8','12.54','12.73','77000','DAL',
'1981-08-12 00:00:00','12.78','13.14','12.78','13.04','113800','DAL',
'1981-08-13 00:00:00','13.07','13.21','13.07','13.11','65200','DAL',
'1981-08-14 00:00:00','13.11','13.11','12.87','12.87','32800','DAL',
'1981-08-17 00:00:00','12.87','12.95','12.78','12.78','34900','DAL',
'1981-08-18 00:00:00','12.73','12.73','12.49','12.49','61300','DAL',
'1981-08-19 00:00:00','12.49','12.59','12.49','12.49','15000','DAL',
'1981-08-20 00:00:00','12.54','12.73','12.54','12.59','18200','DAL',
'1981-08-21 00:00:00','12.59','12.64','12.45','12.49','29100','DAL',
'1981-08-24 00:00:00','12.49','12.49','12.3','12.33','44700','DAL',
'1981-08-25 00:00:00','12.28','12.28','12.11','12.16','34100','DAL',
'1981-08-26 00:00:00','12.16','12.16','11.83','11.92','41600','DAL',
'1981-08-27 00:00:00','11.87','11.87','11.49','11.64','65400','DAL',
'1981-08-28 00:00:00','11.64','11.83','11.59','11.64','31700','DAL',
'1981-08-31 00:00:00','11.64','11.87','11.25','11.35','135000','DAL',
'1981-09-01 00:00:00','11.35','11.35','11.06','11.33','60400','DAL',
'1981-09-02 00:00:00','11.33','11.59','11.16','11.21','147000','DAL',
'1981-09-03 00:00:00','11.13','11.13','10.56','10.63','160900','DAL',
'1981-09-04 00:00:00','10.54','10.54','10.32','10.49','123000','DAL',
'1981-09-08 00:00:00','10.49','10.59','10.4','10.51','62400','DAL',
'1981-09-09 00:00:00','10.51','10.68','10.42','10.59','102600','DAL',
'1981-09-10 00:00:00','10.59','11.02','10.59','10.99','48200','DAL',
'1981-09-11 00:00:00','11.02','11.33','11.02','11.33','85100','DAL',
'1981-09-14 00:00:00','11.33','11.33','11.16','11.25','61800','DAL',
'1981-09-15 00:00:00','11.25','11.25','11.02','11.04','82800','DAL',
'1981-09-16 00:00:00','10.97','10.97','10.82','10.92','59800','DAL',
'1981-09-17 00:00:00','10.92','11.04','10.49','10.61','134600','DAL',
'1981-09-18 00:00:00','10.59','10.59','10.35','10.44','80700','DAL',
'1981-09-21 00:00:00','10.44','10.56','10.25','10.56','84500','DAL',
'1981-09-22 00:00:00','10.59','10.73','10.59','10.63','118800','DAL',
'1981-09-23 00:00:00','10.63','10.82','10.35','10.82','98100','DAL',
'1981-09-24 00:00:00','10.8','10.8','10.49','10.61','49100','DAL',
'1981-09-25 00:00:00','10.49','10.49','10.3','10.44','80600','DAL',
'1981-09-28 00:00:00','10.44','10.97','10.18','10.97','81800','DAL',
'1981-09-29 00:00:00','11.11','11.33','11.11','11.16','70600','DAL',
'1981-09-30 00:00:00','11.16','11.28','11.09','11.21','23400','DAL',
'1981-10-01 00:00:00','11.21','11.44','11.13','11.44','40100','DAL',
'1981-10-02 00:00:00','11.44','11.68','11.4','11.68','117700','DAL',
'1981-10-05 00:00:00','11.75','11.99','11.75','11.83','75800','DAL',
'1981-10-06 00:00:00','11.83','11.83','11.66','11.68','51800','DAL',
'1981-10-07 00:00:00','11.68','11.78','11.56','11.78','78900','DAL',
'1981-10-08 00:00:00','11.8','12.06','11.8','11.92','80800','DAL',
'1981-10-09 00:00:00','11.92','11.97','11.64','11.66','71400','DAL',
'1981-10-12 00:00:00','11.66','11.71','11.44','11.47','26500','DAL',
'1981-10-13 00:00:00','11.47','11.52','11.37','11.44','36900','DAL',
'1981-10-14 00:00:00','11.4','11.4','11.16','11.21','50900','DAL',
'1981-10-15 00:00:00','11.21','11.23','11.11','11.18','53500','DAL',
'1981-10-16 00:00:00','11.18','11.21','11.13','11.16','50100','DAL',
'1981-10-19 00:00:00','11.16','11.35','11.04','11.35','97000','DAL',
'1981-10-20 00:00:00','11.35','11.68','11.35','11.64','114200','DAL',
'1981-10-21 00:00:00','11.64','11.75','11.16','11.18','63200','DAL',
'1981-10-22 00:00:00','11.04','11.04','10.94','10.97','68900','DAL',
'1981-10-23 00:00:00','10.94','10.94','10.73','10.82','34900','DAL',
'1981-10-26 00:00:00','10.68','10.68','10.59','10.66','56700','DAL',
'1981-10-27 00:00:00','10.66','10.68','10.25','10.3','114800','DAL',
'1981-10-28 00:00:00','10.3','10.49','10.3','10.37','71300','DAL',
'1981-10-29 00:00:00','10.35','10.35','10.01','10.01','77700','DAL',
'1981-10-30 00:00:00','10.01','10.35','9.99','10.35','149500','DAL',
'1981-11-02 00:00:00','10.42','10.63','10.42','10.54','212700','DAL',
'1981-11-03 00:00:00','10.54','10.54','10.42','10.54','104600','DAL',
'1981-11-04 00:00:00','10.54','10.71','10.52','10.54','143700','DAL',
'1981-11-05 00:00:00','10.54','10.73','10.42','10.49','82900','DAL',
'1981-11-06 00:00:00','10.49','10.61','10.25','10.35','64500','DAL',
'1981-11-09 00:00:00','10.32','10.32','10.13','10.28','94300','DAL',
'1981-11-10 00:00:00','10.28','10.4','10.13','10.16','94700','DAL',
'1981-11-11 00:00:00','10.16','10.2','9.96','9.96','58700','DAL',
'1981-11-12 00:00:00','9.96','10.08','9.7','9.75','65800','DAL',
'1981-11-13 00:00:00','9.75','9.82','9.63','9.63','44000','DAL',
'1981-11-16 00:00:00','9.63','9.72','9.51','9.53','43600','DAL',
'1981-11-17 00:00:00','9.53','9.63','9.49','9.53','103200','DAL',
'1981-11-18 00:00:00','9.53','9.56','9.39','9.49','76600','DAL',
'1981-11-19 00:00:00','9.46','9.46','9.2','9.25','45100','DAL',
'1981-11-20 00:00:00','9.25','9.37','9.2','9.34','60900','DAL',
'1981-11-23 00:00:00','9.34','9.37','9.22','9.27','40000','DAL',
'1981-11-24 00:00:00','9.27','9.37','9.1','9.15','81200','DAL',
'1981-11-25 00:00:00','9.15','9.25','9.08','9.17','163200','DAL',
'1981-11-27 00:00:00','9.17','9.6','9.17','9.49','118100','DAL',
'1981-11-30 00:00:00','9.63','10.04','9.63','10.01','200100','DAL',
'1981-12-01 00:00:00','10.16','10.16','9.87','10.16','109600','DAL',
'1981-12-02 00:00:00','10.16','10.3','10.01','10.01','174900','DAL',
'1981-12-03 00:00:00','10.06','10.2','10.06','10.11','59400','DAL',
'1981-12-04 00:00:00','10.16','10.59','10.16','10.35','231900','DAL',
'1981-12-07 00:00:00','10.35','10.4','10.11','10.2','95000','DAL',
'1981-12-08 00:00:00','10.11','10.11','9.82','9.87','106700','DAL',
'1981-12-09 00:00:00','9.87','10.25','9.68','9.72','40800','DAL',
'1981-12-10 00:00:00','9.72','9.72','9.53','9.63','326100','DAL',
'1981-12-11 00:00:00','9.63','9.68','9.49','9.58','170500','DAL',
'1981-12-14 00:00:00','9.49','9.49','9.25','9.39','121900','DAL',
'1981-12-15 00:00:00','9.39','9.53','9.29','9.44','108400','DAL',
'1981-12-16 00:00:00','9.44','9.53','9.44','9.49','77000','DAL',
'1981-12-17 00:00:00','9.49','9.72','9.44','9.72','345300','DAL',
'1981-12-18 00:00:00','9.72','9.87','9.68','9.77','191600','DAL',
'1981-12-21 00:00:00','9.77','9.77','9.53','9.63','93100','DAL',
'1981-12-22 00:00:00','9.63','9.72','9.58','9.63','98600','DAL',
'1981-12-23 00:00:00','9.63','9.72','9.49','9.72','84800','DAL',
'1981-12-24 00:00:00','9.77','9.92','9.77','9.82','75300','DAL',
'1981-12-28 00:00:00','9.77','9.77','9.39','9.44','111900','DAL',
'1981-12-29 00:00:00','9.44','9.49','9.29','9.34','131200','DAL',
'1981-12-30 00:00:00','9.34','9.49','9.29','9.39','63800','DAL',
'1981-12-31 00:00:00','9.39','9.44','9.29','9.39','59100','DAL',
'1982-01-04 00:00:00','9.44','9.53','9.34','9.44','143600','DAL',
'1982-01-05 00:00:00','9.34','9.49','9.2','9.2','268500','DAL',
'1982-01-06 00:00:00','9.29','9.39','9.2','9.34','93800','DAL',
'1982-01-07 00:00:00','9.29','9.34','9.2','9.25','89400','DAL',
'1982-01-08 00:00:00','9.44','9.58','9.29','9.34','58800','DAL',
'1982-01-11 00:00:00','9.25','9.44','9.01','9.15','382800','DAL',
'1982-01-12 00:00:00','9.1','9.2','9.01','9.2','112400','DAL',
'1982-01-13 00:00:00','9.2','9.34','9.05','9.1','96000','DAL',
'1982-01-14 00:00:00','9.05','9.15','8.96','9.1','182200','DAL',
'1982-01-15 00:00:00','9.2','9.29','9.1','9.15','99800','DAL',
'1982-01-18 00:00:00','9.15','9.34','8.96','9.2','188300','DAL',
'1982-01-19 00:00:00','9.01','9.2','8.81','8.91','158500','DAL',
'1982-01-20 00:00:00','8.86','8.96','8.77','8.81','68200','DAL',
'1982-01-21 00:00:00','8.91','9.01','8.77','8.96','201200','DAL',
'1982-01-22 00:00:00','9.1','9.15','9.01','9.1','100500','DAL',
'1982-01-25 00:00:00','8.91','9.01','8.81','8.91','239600','DAL',
'1982-01-26 00:00:00','8.81','8.91','8.72','8.77','40500','DAL',
'1982-01-27 00:00:00','8.81','8.91','8.67','8.81','69600','DAL',
'1982-01-28 00:00:00','9.15','9.34','8.91','9.25','214300','DAL',
'1982-01-29 00:00:00','9.77','9.96','9.53','9.92','373400','DAL',
'1982-02-01 00:00:00','9.87','10.06','9.68','9.82','154700','DAL',
'1982-02-02 00:00:00','9.92','10.2','9.63','10.06','64200','DAL',
'1982-02-03 00:00:00','10.3','10.4','10.16','10.25','177300','DAL',
'1982-02-04 00:00:00','9.87','10.25','9.48','9.77','306900','DAL',
'1982-02-05 00:00:00','10.21','10.5','9.91','10.35','505300','DAL',
'1982-02-08 00:00:00','10.3','10.45','10.16','10.25','236600','DAL',
'1982-02-09 00:00:00','9.96','10.11','9.77','9.82','177800','DAL',
'1982-02-10 00:00:00','10.21','10.5','9.87','10.5','258000','DAL',
'1982-02-11 00:00:00','10.69','10.83','10.5','10.64','382500','DAL',
'1982-02-12 00:00:00','10.54','10.69','10.35','10.45','98100','DAL',
'1982-02-16 00:00:00','10.45','10.64','10.21','10.45','322000','DAL',
'1982-02-17 00:00:00','10.59','10.74','10.45','10.64','326300','DAL',
'1982-02-18 00:00:00','10.83','10.98','10.64','10.83','116000','DAL',
'1982-02-19 00:00:00','10.74','10.83','10.64','10.79','50700','DAL',
'1982-02-22 00:00:00','10.93','11.08','10.79','10.79','151800','DAL',
'1982-02-23 00:00:00','10.74','11.03','10.4','10.93','370400','DAL',
'1982-02-24 00:00:00','11.32','11.7','10.88','11.61','269600','DAL',
'1982-02-25 00:00:00','11.51','11.75','11.27','11.32','250300','DAL',
'1982-02-26 00:00:00','11.32','11.46','11.12','11.37','290800','DAL',
'1982-03-01 00:00:00','11.46','11.61','11.27','11.46','159300','DAL',
'1982-03-02 00:00:00','11.7','11.85','11.51','11.66','252500','DAL',
'1982-03-03 00:00:00','11.75','12.04','11.46','11.95','520900','DAL',
'1982-03-04 00:00:00','11.8','11.95','11.61','11.75','342900','DAL',
'1982-03-05 00:00:00','11.75','11.85','11.61','11.75','183900','DAL',
'1982-03-08 00:00:00','11.51','11.95','11.08','11.08','240200','DAL',
'1982-03-09 00:00:00','11.37','11.8','10.93','11.75','675200','DAL',
'1982-03-10 00:00:00','11.75','11.99','11.51','11.61','543400','DAL',
'1982-03-11 00:00:00','11.61','11.75','11.41','11.41','136600','DAL',
'1982-03-12 00:00:00','11.17','11.41','10.93','11.03','444600','DAL',
'1982-03-15 00:00:00','11.08','11.17','10.98','11.17','157700','DAL',
'1982-03-16 00:00:00','11.51','11.7','11.27','11.41','369700','DAL',
'1982-03-17 00:00:00','11.8','12.04','11.51','11.85','349500','DAL',
'1982-03-18 00:00:00','12.04','12.28','11.75','12.24','249700','DAL',
'1982-03-19 00:00:00','12.19','12.48','11.9','12.14','245400','DAL',
'1982-03-22 00:00:00','12.38','12.57','12.19','12.53','364200','DAL',
'1982-03-23 00:00:00','12.57','12.72','12.38','12.48','202900','DAL',
'1982-03-24 00:00:00','12.19','12.53','11.8','11.9','362900','DAL',
'1982-03-25 00:00:00','11.41','11.56','11.27','11.46','927700','DAL',
'1982-03-26 00:00:00','11.41','11.46','11.32','11.37','200800','DAL',
'1982-03-29 00:00:00','11.41','11.51','11.27','11.51','106600','DAL',
'1982-03-30 00:00:00','11.66','11.85','11.46','11.8','131800','DAL',
'1982-03-31 00:00:00','11.8','11.95','11.66','11.8','84000','DAL',
'1982-04-01 00:00:00','12.09','12.28','11.85','12.24','98800','DAL',
'1982-04-02 00:00:00','12.33','12.43','12.19','12.28','221800','DAL',
'1982-04-05 00:00:00','12.28','12.33','12.19','12.24','73100','DAL',
'1982-04-06 00:00:00','12.14','12.24','11.99','12.04','128700','DAL',
'1982-04-07 00:00:00','12.14','12.28','11.99','12.14','215400','DAL',
'1982-04-08 00:00:00','12.28','12.43','12.14','12.38','251600','DAL',
'1982-04-12 00:00:00','12.28','12.33','12.19','12.28','156000','DAL',
'1982-04-13 00:00:00','12.33','12.43','12.24','12.28','170600','DAL',
'1982-04-14 00:00:00','12.28','12.33','12.19','12.33','152600','DAL',
'1982-04-15 00:00:00','12.38','12.48','12.24','12.43','189000','DAL',
'1982-04-16 00:00:00','12.53','12.57','12.43','12.57','230600','DAL',
'1982-04-19 00:00:00','12.57','12.62','12.48','12.53','207300','DAL',
'1982-04-20 00:00:00','12.14','12.38','11.85','11.85','235400','DAL',
'1982-04-21 00:00:00','11.8','11.95','11.61','11.9','142000','DAL',
'1982-04-22 00:00:00','12.09','12.19','11.95','12.09','165700','DAL',
'1982-04-23 00:00:00','12.28','12.33','12.19','12.24','150300','DAL',
'1982-04-26 00:00:00','12.43','12.57','12.28','12.48','139900','DAL',
'1982-04-27 00:00:00','12.53','12.62','12.43','12.57','356300','DAL',
'1982-04-28 00:00:00','12.33','12.57','12.04','12.09','342700','DAL',
'1982-04-29 00:00:00','11.9','12.09','11.7','11.7','101000','DAL',
'1982-04-30 00:00:00','11.61','11.75','11.46','11.51','272400','DAL',
'1982-05-03 00:00:00','11.8','12.05','11.51','12.05','202000','DAL',
'1982-05-04 00:00:00','12.19','12.29','12.09','12.24','209100','DAL',
'1982-05-05 00:00:00','12.34','12.48','12.14','12.19','247200','DAL',
'1982-05-06 00:00:00','12.39','12.48','12.24','12.29','115200','DAL',
'1982-05-07 00:00:00','12.05','12.29','11.75','11.9','151400','DAL',
'1982-05-10 00:00:00','11.8','11.85','11.7','11.75','126500','DAL',
'1982-05-11 00:00:00','11.85','12','11.7','11.75','213600','DAL',
'1982-05-12 00:00:00','11.61','11.75','11.41','11.51','206000','DAL',
'1982-05-13 00:00:00','12.34','12.53','12.09','12.19','1128400','DAL',
'1982-05-14 00:00:00','12.53','12.87','12.19','12.78','694100','DAL',
'1982-05-17 00:00:00','12.68','12.78','12.53','12.63','266600','DAL',
'1982-05-18 00:00:00','12.48','12.58','12.39','12.48','267400','DAL',
'1982-05-19 00:00:00','12.48','12.58','12.29','12.29','308200','DAL',
'1982-05-20 00:00:00','12.39','12.44','12.29','12.44','85600','DAL',
'1982-05-21 00:00:00','12.44','12.53','12.34','12.53','223500','DAL',
'1982-05-24 00:00:00','12.53','12.63','12.44','12.53','84300','DAL',
'1982-05-25 00:00:00','12.53','12.73','12.34','12.44','148600','DAL',
'1982-05-26 00:00:00','12.29','12.39','12.14','12.29','158500','DAL',
'1982-05-27 00:00:00','12.14','12.29','12','12.09','104000','DAL',
'1982-05-28 00:00:00','11.95','12.09','11.8','12','180900','DAL',
'1982-06-01 00:00:00','11.95','12.05','11.85','11.9','43500','DAL',
'1982-06-02 00:00:00','12.05','12.14','11.9','12.14','146100','DAL',
'1982-06-03 00:00:00','12.53','12.68','12.34','12.53','323900','DAL',
'1982-06-04 00:00:00','12.44','12.63','12.19','12.34','137500','DAL',
'1982-06-07 00:00:00','12.44','12.63','12.24','12.44','164700','DAL',
'1982-06-08 00:00:00','12.53','12.58','12.44','12.53','90000','DAL',
'1982-06-09 00:00:00','12.29','12.48','12.09','12.19','286500','DAL',
'1982-06-10 00:00:00','12.29','12.34','12.19','12.34','80700','DAL',
'1982-06-11 00:00:00','12.78','12.97','12.58','12.92','208500','DAL',
'1982-06-14 00:00:00','13.12','13.56','12.63','12.68','108400','DAL',
'1982-06-15 00:00:00','12.58','12.73','12.39','12.68','122900','DAL',
'1982-06-16 00:00:00','12.63','12.73','12.48','12.63','199400','DAL',
'1982-06-17 00:00:00','12.48','12.58','12.39','12.58','94300','DAL',
'1982-06-18 00:00:00','12.44','12.48','12.39','12.48','34800','DAL',
'1982-06-21 00:00:00','12.68','12.92','12.44','12.73','97200','DAL',
'1982-06-22 00:00:00','12.97','13.17','12.78','13.17','161600','DAL',
'1982-06-23 00:00:00','13.31','13.56','13.07','13.56','260200','DAL',
'1982-06-24 00:00:00','13.75','14.09','13.36','13.36','220900','DAL',
'1982-06-25 00:00:00','13.36','13.41','13.27','13.41','73100','DAL',
'1982-06-28 00:00:00','13.61','13.75','13.46','13.75','161100','DAL',
'1982-06-29 00:00:00','13.61','13.75','13.41','13.41','130400','DAL',
'1982-06-30 00:00:00','13.46','13.61','13.27','13.27','352400','DAL',
'1982-07-01 00:00:00','12.97','13.17','12.78','12.92','207000','DAL',
'1982-07-02 00:00:00','12.73','12.92','12.48','12.68','236800','DAL',
'1982-07-06 00:00:00','12.68','12.83','12.48','12.83','112400','DAL',
'1982-07-07 00:00:00','12.92','13.07','12.78','13.07','164700','DAL',
'1982-07-08 00:00:00','13.07','13.36','12.78','13.36','186800','DAL',
'1982-07-09 00:00:00','13.46','13.66','13.27','13.27','358700','DAL',
'1982-07-12 00:00:00','13.17','13.22','13.12','13.17','112800','DAL',
'1982-07-13 00:00:00','13.22','13.31','13.07','13.07','292500','DAL',
'1982-07-14 00:00:00','13.17','13.22','13.12','13.17','112800','DAL',
'1982-07-15 00:00:00','13.22','13.27','13.12','13.17','190200','DAL',
'1982-07-16 00:00:00','13.02','13.22','12.78','12.97','295000','DAL',
'1982-07-19 00:00:00','12.97','13.27','12.68','12.78','658200','DAL',
'1982-07-20 00:00:00','12.68','12.92','12.39','12.53','779600','DAL',
'1982-07-21 00:00:00','12.58','12.68','12.44','12.48','237600','DAL',
'1982-07-22 00:00:00','12.58','12.78','12.39','12.73','151300','DAL',
'1982-07-23 00:00:00','12.78','12.83','12.68','12.68','64900','DAL',
'1982-07-26 00:00:00','12.63','12.68','12.53','12.63','92600','DAL',
'1982-07-27 00:00:00','12.34','12.53','12.09','12.09','376200','DAL',
'1982-07-28 00:00:00','11.51','12','11.31','11.56','430200','DAL',
'1982-07-29 00:00:00','11.56','11.7','11.36','11.66','155800','DAL',
'1982-07-30 00:00:00','11.75','11.75','11.7','11.7','57400','DAL',
'1982-08-02 00:00:00','11.95','12.1','11.8','12.1','99200','DAL',
'1982-08-03 00:00:00','11.75','12.1','11.41','11.41','175100','DAL',
'1982-08-04 00:00:00','11.31','11.41','11.16','11.26','127800','DAL',
'1982-08-05 00:00:00','11.11','11.26','10.97','11.02','88100','DAL',
'1982-08-06 00:00:00','10.77','11.07','10.43','10.43','206400','DAL',
'1982-08-09 00:00:00','10.23','10.48','9.98','10.48','335300','DAL',
'1982-08-10 00:00:00','10.57','10.67','10.43','10.48','193100','DAL',
'1982-08-11 00:00:00','10.48','10.52','10.38','10.38','58600','DAL',
'1982-08-12 00:00:00','10.28','10.43','10.08','10.13','209000','DAL',
'1982-08-13 00:00:00','10.33','10.52','10.08','10.48','212500','DAL',
'1982-08-16 00:00:00','10.82','10.97','10.62','10.77','208500','DAL',
'1982-08-17 00:00:00','11.21','11.51','10.87','11.51','380700','DAL',
'1982-08-18 00:00:00','11.95','12.2','11.66','11.7','555400','DAL',
'1982-08-19 00:00:00','11.11','11.66','10.52','10.82','743600','DAL',
'1982-08-20 00:00:00','10.82','11.16','10.48','11.16','447100','DAL',
'1982-08-23 00:00:00','11.61','11.9','11.26','11.75','530400','DAL',
'1982-08-24 00:00:00','11.75','11.9','11.56','11.56','450700','DAL',
'1982-08-25 00:00:00','11.95','12.34','11.56','12.1','247100','DAL',
'1982-08-26 00:00:00','12.3','12.54','12','12.2','290600','DAL',
'1982-08-27 00:00:00','11.95','12.1','11.8','11.85','174000','DAL',
'1982-08-30 00:00:00','11.95','12.15','11.7','12.15','239200','DAL',
'1982-08-31 00:00:00','12.34','12.49','12.2','12.34','387100','DAL',
'1982-09-01 00:00:00','12.49','12.59','12.34','12.44','166500','DAL',
'1982-09-02 00:00:00','12.54','12.79','12.3','12.64','209300','DAL',
'1982-09-03 00:00:00','12.84','13.08','12.54','12.89','264600','DAL',
'1982-09-07 00:00:00','12.74','12.89','12.54','12.69','125600','DAL',
'1982-09-08 00:00:00','12.84','12.93','12.69','12.84','167400','DAL',
'1982-09-09 00:00:00','12.84','12.93','12.69','12.69','108200','DAL',
'1982-09-10 00:00:00','12.2','12.54','11.8','11.9','500800','DAL',
'1982-09-13 00:00:00','11.9','12.15','11.66','12.15','242700','DAL',
'1982-09-14 00:00:00','11.75','12.1','11.41','11.46','404000','DAL',
'1982-09-15 00:00:00','11.36','11.61','11.07','11.16','357900','DAL',
'1982-09-16 00:00:00','10.92','11.21','10.62','10.97','598800','DAL',
'1982-09-17 00:00:00','10.92','11.07','10.77','10.82','457400','DAL',
'1982-09-20 00:00:00','10.82','10.97','10.67','10.92','463300','DAL',
'1982-09-21 00:00:00','11.02','11.16','10.82','11.07','642100','DAL',
'1982-09-22 00:00:00','11.31','11.66','10.92','10.97','438300','DAL',
'1982-09-23 00:00:00','11.02','11.11','10.87','11.07','298200','DAL',
'1982-09-24 00:00:00','11.16','11.36','10.92','11.11','176100','DAL',
'1982-09-27 00:00:00','10.92','11.11','10.72','10.82','473800','DAL',
'1982-09-28 00:00:00','10.77','10.92','10.57','10.57','322400','DAL',
'1982-09-29 00:00:00','10.52','10.62','10.43','10.52','227800','DAL',
'1982-09-30 00:00:00','10.62','10.77','10.43','10.62','195200','DAL',
'1982-10-01 00:00:00','10.82','11.02','10.62','10.97','144300','DAL',
'1982-10-04 00:00:00','10.87','10.97','10.77','10.87','165600','DAL',
'1982-10-05 00:00:00','11.07','11.16','10.97','11.07','107200','DAL',
'1982-10-06 00:00:00','11.36','11.56','11.16','11.56','235800','DAL',
'1982-10-07 00:00:00','11.8','12.05','11.51','11.61','329600','DAL',
'1982-10-08 00:00:00','11.75','11.9','11.56','11.61','376900','DAL',
'1982-10-11 00:00:00','12.1','12.3','11.85','11.85','706700','DAL',
'1982-10-12 00:00:00','11.85','12.34','11.8','12.2','607300','DAL',
'1982-10-13 00:00:00','12.54','13.08','12.05','12.69','315200','DAL',
'1982-10-14 00:00:00','12.74','12.89','12.54','12.54','192900','DAL',
'1982-10-15 00:00:00','12.3','12.44','12.1','12.25','244500','DAL',
'1982-10-18 00:00:00','12.89','13.08','12.49','12.98','283600','DAL',
'1982-10-19 00:00:00','12.89','13.33','12.39','12.89','329100','DAL',
'1982-10-20 00:00:00','13.18','13.43','12.89','13.38','159700','DAL',
'1982-10-21 00:00:00','13.38','13.57','13.18','13.38','331400','DAL',
'1982-10-22 00:00:00','13.62','13.97','13.28','13.43','222700','DAL',
'1982-10-25 00:00:00','12.93','13.08','12.79','12.89','175500','DAL',
'1982-10-26 00:00:00','12.59','12.89','12.3','12.54','390300','DAL',
'1982-10-27 00:00:00','12.49','12.54','12.39','12.54','168200','DAL',
'1982-10-28 00:00:00','12.44','12.59','12.3','12.3','221900','DAL',
'1982-10-29 00:00:00','12.3','12.44','12.1','12.44','234300','DAL',
'1982-11-01 00:00:00','12.89','13.18','12.54','13.18','356400','DAL',
'1982-11-02 00:00:00','13.92','14.16','13.62','13.77','390900','DAL',
'1982-11-03 00:00:00','14.61','14.86','14.32','14.46','309200','DAL',
'1982-11-04 00:00:00','14.96','15.55','14.36','14.56','452900','DAL',
'1982-11-05 00:00:00','14.91','15.16','14.66','15.01','114000','DAL',
'1982-11-08 00:00:00','14.76','15.01','14.51','14.66','132800','DAL',
'1982-11-09 00:00:00','15.21','15.85','14.56','15.6','268000','DAL',
'1982-11-10 00:00:00','15.45','15.8','15.06','15.26','243700','DAL',
'1982-11-11 00:00:00','14.86','15.06','14.66','15.06','156100','DAL',
'1982-11-12 00:00:00','15.01','15.21','14.81','14.86','244300','DAL',
'1982-11-15 00:00:00','14.56','14.71','14.41','14.61','121100','DAL',
'1982-11-16 00:00:00','14.36','14.66','14.07','14.27','198800','DAL',
'1982-11-17 00:00:00','14.71','14.91','14.46','14.76','107600','DAL',
'1982-11-18 00:00:00','14.81','15.01','14.61','14.66','80800','DAL',
'1982-11-19 00:00:00','14.91','15.16','14.66','14.66','118500','DAL',
'1982-11-22 00:00:00','14.36','14.66','14.07','14.07','115600','DAL',
'1982-11-23 00:00:00','13.92','14.02','13.77','13.77','163500','DAL',
'1982-11-24 00:00:00','14.07','14.36','13.77','14.27','304300','DAL',
'1982-11-26 00:00:00','14.27','14.36','14.17','14.17','208900','DAL',
'1982-11-29 00:00:00','14.71','14.96','14.46','14.66','231600','DAL',
'1982-11-30 00:00:00','15.26','16.05','14.46','16.05','454400','DAL',
'1982-12-01 00:00:00','16.05','16.35','15.75','15.9','301400','DAL',
'1982-12-02 00:00:00','15.85','15.95','15.7','15.7','179200','DAL',
'1982-12-03 00:00:00','15.95','16.1','15.75','15.85','108200','DAL',
'1982-12-06 00:00:00','16.94','18.03','15.85','17.49','223100','DAL',
'1982-12-07 00:00:00','17.98','18.43','17.53','17.83','414200','DAL',
'1982-12-08 00:00:00','17.24','17.73','16.74','16.94','394200','DAL',
'1982-12-09 00:00:00','16.2','16.45','15.95','16','258300','DAL',
'1982-12-10 00:00:00','15.8','16.35','15.26','15.45','297300','DAL',
'1982-12-13 00:00:00','15.95','16.25','15.65','16.2','279400','DAL',
'1982-12-14 00:00:00','15.8','16.54','15.01','15.26','399800','DAL',
'1982-12-15 00:00:00','15.4','15.75','15.06','15.31','239800','DAL',
'1982-12-16 00:00:00','15.6','15.75','15.4','15.6','189200','DAL',
'1982-12-17 00:00:00','16.25','16.45','16.05','16.25','298700','DAL',
'1982-12-20 00:00:00','16.15','16.45','15.85','15.95','163100','DAL',
'1982-12-21 00:00:00','16.3','16.49','16.05','16.49','267800','DAL',
'1982-12-22 00:00:00','16.89','17.14','16.64','17.04','346800','DAL',
'1982-12-23 00:00:00','17.29','17.53','16.99','17.49','87600','DAL',
'1982-12-27 00:00:00','18.13','18.62','17.63','18.23','203300','DAL',
'1982-12-28 00:00:00','17.98','18.28','17.63','17.88','147500','DAL',
'1982-12-29 00:00:00','17.83','17.98','17.68','17.83','88100','DAL',
'1982-12-30 00:00:00','17.73','17.93','17.53','17.53','147100','DAL',
'1982-12-31 00:00:00','17.44','17.63','17.24','17.53','83400','DAL',
'1983-01-03 00:00:00','16.99','17.73','16.25','16.45','157400','DAL',
'1983-01-04 00:00:00','16.49','16.84','16.15','16.54','196100','DAL',
'1983-01-05 00:00:00','16.69','17.04','16.35','16.59','259200','DAL',
'1983-01-06 00:00:00','16.74','17.04','16.45','16.94','162400','DAL',
'1983-01-07 00:00:00','17.04','17.24','16.84','17.04','363300','DAL',
'1983-01-10 00:00:00','16.84','16.99','16.64','16.94','185500','DAL',
'1983-01-11 00:00:00','16.89','17.04','16.69','16.84','141700','DAL',
'1983-01-12 00:00:00','17.29','17.63','16.94','16.94','148800','DAL',
'1983-01-13 00:00:00','17.09','17.29','16.84','16.84','74600','DAL',
'1983-01-14 00:00:00','16.94','17.24','16.64','17.24','236900','DAL',
'1983-01-17 00:00:00','17.68','17.83','17.53','17.53','205000','DAL',
'1983-01-18 00:00:00','17.49','17.68','17.24','17.29','132100','DAL',
'1983-01-19 00:00:00','16.99','17.14','16.84','16.94','63800','DAL',
'1983-01-20 00:00:00','16.79','17.04','16.49','16.59','226900','DAL',
'1983-01-21 00:00:00','16.3','16.64','15.95','16.05','191100','DAL',
'1983-01-24 00:00:00','15.9','16.4','15.36','16.35','255200','DAL',
'1983-01-25 00:00:00','17.39','17.53','17.24','17.44','454000','DAL',
'1983-01-26 00:00:00','17.44','17.63','17.24','17.44','284900','DAL',
'1983-01-27 00:00:00','17.68','18.08','17.24','18.03','581800','DAL',
'1983-01-28 00:00:00','17.98','18.23','17.73','17.73','155500','DAL',
'1983-01-31 00:00:00','18.03','18.23','17.83','18.23','142400','DAL',
'1983-02-01 00:00:00','18.08','18.18','17.93','17.93','107700','DAL',
'1983-02-02 00:00:00','17.88','18.03','17.73','18.03','52500','DAL',
'1983-02-03 00:00:00','18.33','18.48','18.13','18.33','158700','DAL',
'1983-02-04 00:00:00','18.58','18.88','18.23','18.63','179300','DAL',
'1983-02-07 00:00:00','18.73','18.73','18.73','18.73','179300','DAL',
'1983-02-08 00:00:00','18.38','18.68','18.03','18.08','153000','DAL',
'1983-02-09 00:00:00','17.88','18.23','17.53','17.73','283800','DAL',
'1983-02-10 00:00:00','17.93','18.13','17.73','18.03','197200','DAL',
'1983-02-11 00:00:00','17.88','18.13','17.63','17.68','361800','DAL',
'1983-02-14 00:00:00','17.63','17.73','17.53','17.63','155600','DAL',
'1983-02-15 00:00:00','17.73','17.78','17.63','17.63','154900','DAL',
'1983-02-16 00:00:00','17.63','17.73','17.53','17.58','114000','DAL',
'1983-02-17 00:00:00','17.33','17.53','17.13','17.28','140500','DAL',
'1983-02-18 00:00:00','17.28','17.38','17.13','17.18','100400','DAL',
'1983-02-22 00:00:00','17.73','17.93','17.53','17.68','355300','DAL',
'1983-02-23 00:00:00','17.88','18.03','17.73','17.83','141100','DAL',
'1983-02-24 00:00:00','17.88','18.03','17.73','17.83','388400','DAL',
'1983-02-25 00:00:00','17.93','18.08','17.73','18.03','273200','DAL',
'1983-02-28 00:00:00','18.68','19.03','18.33','18.73','200200','DAL',
'1983-03-01 00:00:00','19.28','19.47','19.08','19.38','219000','DAL',
'1983-03-02 00:00:00','19.52','19.72','19.33','19.57','211000','DAL',
'1983-03-03 00:00:00','19.18','19.47','18.83','18.93','212100','DAL',
'1983-03-04 00:00:00','18.93','19.13','18.73','19.03','143900','DAL',
'1983-03-07 00:00:00','18.83','18.93','18.73','18.78','214500','DAL',
'1983-03-08 00:00:00','18.63','18.83','18.38','18.48','110400','DAL',
'1983-03-09 00:00:00','18.78','19.13','18.43','19.08','100800','DAL',
'1983-03-10 00:00:00','18.93','19.13','18.73','18.73','72400','DAL',
'1983-03-11 00:00:00','18.73','18.88','18.58','18.73','43400','DAL',
'1983-03-14 00:00:00','18.53','18.68','18.38','18.48','82000','DAL',
'1983-03-15 00:00:00','18.68','19.08','18.28','19.08','182400','DAL',
'1983-03-16 00:00:00','19.33','19.57','19.08','19.13','279600','DAL',
'1983-03-17 00:00:00','19.08','19.23','18.93','19.08','118200','DAL',
'1983-03-18 00:00:00','19.08','19.13','19.03','19.08','136100','DAL',
'1983-03-21 00:00:00','19.18','19.33','18.98','19.08','71800','DAL',
'1983-03-22 00:00:00','19.23','19.23','19.03','19.08','137200','DAL',
'1983-03-23 00:00:00','18.98','19.92','18.98','19.82','189000','DAL',
'1983-03-24 00:00:00','20.32','20.32','19.82','19.82','150000','DAL',
'1983-03-25 00:00:00','19.82','19.92','19.52','19.82','88400','DAL',
'1983-03-28 00:00:00','19.82','19.82','19.52','19.62','66100','DAL',
'1983-03-29 00:00:00','19.62','19.72','19.47','19.52','87000','DAL',
'1983-03-30 00:00:00','19.52','19.67','19.18','19.33','90400','DAL',
'1983-03-31 00:00:00','19.23','19.28','18.33','18.43','177200','DAL',
'1983-04-04 00:00:00','18.33','18.38','18.03','18.13','168900','DAL',
'1983-04-05 00:00:00','18.13','18.23','17.43','17.48','183800','DAL',
'1983-04-06 00:00:00','17.43','17.73','17.43','17.73','173900','DAL',
'1983-04-07 00:00:00','17.83','18.03','17.58','17.83','173900','DAL',
'1983-04-08 00:00:00','18.18','18.33','17.98','18.33','103200','DAL',
'1983-04-11 00:00:00','18.33','18.43','18.03','18.13','88300','DAL',
'1983-04-12 00:00:00','18.08','18.18','17.98','18.13','64900','DAL',
'1983-04-13 00:00:00','18.08','18.73','17.98','18.58','194000','DAL',
'1983-04-14 00:00:00','18.48','18.63','18.38','18.53','81000','DAL',
'1983-04-15 00:00:00','18.63','18.68','18.43','18.48','72600','DAL',
'1983-04-18 00:00:00','18.28','18.43','18.13','18.33','114900','DAL',
'1983-04-19 00:00:00','18.53','18.58','18.43','18.48','199200','DAL',
'1983-04-20 00:00:00','18.48','19.03','18.48','18.93','111200','DAL',
'1983-04-21 00:00:00','18.93','19.08','18.93','18.98','84100','DAL',
'1983-04-22 00:00:00','18.88','18.98','17.73','17.88','732200','DAL',
'1983-04-25 00:00:00','17.73','17.88','17.53','17.58','182500','DAL',
'1983-04-26 00:00:00','17.48','17.73','17.23','17.73','228300','DAL',
'1983-04-27 00:00:00','17.58','17.93','17.18','17.18','200400','DAL',
'1983-04-28 00:00:00','17.03','17.28','16.74','16.83','205800','DAL',
'1983-04-29 00:00:00','17.33','17.63','17.03','17.63','334000','DAL',
'1983-05-02 00:00:00','17.43','17.58','17.28','17.33','129000','DAL',
'1983-05-03 00:00:00','16.93','17.53','16.93','17.43','152100','DAL',
'1983-05-04 00:00:00','17.88','18.13','17.63','18.03','318100','DAL',
'1983-05-05 00:00:00','18.43','18.53','18.28','18.43','298300','DAL',
'1983-05-06 00:00:00','19.18','19.74','19.08','19.54','346100','DAL',
'1983-05-09 00:00:00','19.33','19.54','19.23','19.23','137200','DAL',
'1983-05-10 00:00:00','19.13','19.33','18.93','18.93','200600','DAL',
'1983-05-11 00:00:00','18.63','18.63','18.33','18.53','182900','DAL',
'1983-05-12 00:00:00','18.58','18.58','18.03','18.18','121900','DAL',
'1983-05-13 00:00:00','18.23','18.43','18.23','18.33','60900','DAL',
'1983-05-16 00:00:00','18.23','18.23','17.53','17.63','140400','DAL',
'1983-05-17 00:00:00','17.53','17.63','17.43','17.58','204000','DAL',
'1983-05-18 00:00:00','17.63','18.03','17.63','17.73','105600','DAL',
'1983-05-19 00:00:00','17.63','17.68','17.33','17.43','81300','DAL',
'1983-05-20 00:00:00','17.53','17.63','17.33','17.63','101300','DAL',
'1983-05-23 00:00:00','17.33','18.13','17.33','17.93','153400','DAL',
'1983-05-24 00:00:00','17.93','18.38','17.83','18.03','122200','DAL',
'1983-05-25 00:00:00','18.03','18.13','17.73','17.78','220700','DAL',
'1983-05-26 00:00:00','17.83','18.23','17.48','17.48','377100','DAL',
'1983-05-27 00:00:00','17.53','17.53','17.03','17.13','146700','DAL',
'1983-05-31 00:00:00','16.93','17.18','16.73','16.83','168600','DAL',
'1983-06-01 00:00:00','16.83','17.43','16.83','17.33','263000','DAL',
'1983-06-02 00:00:00','17.43','17.53','17.13','17.23','95900','DAL',
'1983-06-03 00:00:00','17.28','17.63','17.23','17.33','118700','DAL',
'1983-06-06 00:00:00','17.33','17.83','17.28','17.58','271600','DAL',
'1983-06-07 00:00:00','17.73','18.08','17.58','17.58','356900','DAL',
'1983-06-08 00:00:00','17.63','17.93','17.63','17.73','558800','DAL',
'1983-06-09 00:00:00','17.83','18.63','17.73','18.63','329300','DAL',
'1983-06-10 00:00:00','18.58','19.23','18.58','18.78','246300','DAL',
'1983-06-13 00:00:00','18.88','18.93','18.38','18.43','79300','DAL',
'1983-06-14 00:00:00','18.48','18.53','18.13','18.13','104100','DAL',
'1983-06-15 00:00:00','18.08','18.08','17.48','17.88','146100','DAL',
'1983-06-16 00:00:00','18.18','18.43','18.03','18.13','318600','DAL',
'1983-06-17 00:00:00','18.13','18.18','17.43','17.58','254300','DAL',
'1983-06-20 00:00:00','17.48','17.73','17.03','17.13','304600','DAL',
'1983-06-21 00:00:00','17.18','17.33','16.98','17.08','359500','DAL',
'1983-06-22 00:00:00','16.78','17.08','16.48','16.63','662500','DAL',
'1983-06-23 00:00:00','16.43','16.63','16.28','16.53','361200','DAL',
'1983-06-24 00:00:00','16.53','17.53','16.48','17.43','530400','DAL',
'1983-06-27 00:00:00','17.43','17.53','17.23','17.48','223200','DAL',
'1983-06-28 00:00:00','17.63','17.63','16.93','17.08','194300','DAL',
'1983-06-29 00:00:00','17.03','17.18','16.93','16.98','153300','DAL',
'1983-06-30 00:00:00','17.03','17.23','16.93','17.03','97200','DAL',
'1983-07-01 00:00:00','17.13','17.23','16.98','17.13','100400','DAL',
'1983-07-05 00:00:00','17.23','17.28','16.93','17.08','94600','DAL',
'1983-07-06 00:00:00','17.23','17.83','17.23','17.68','259000','DAL',
'1983-07-07 00:00:00','17.83','17.88','17.43','17.48','192100','DAL',
'1983-07-08 00:00:00','17.48','17.48','17.13','17.18','65600','DAL',
'1983-07-11 00:00:00','17.33','17.43','17.18','17.18','49000','DAL',
'1983-07-12 00:00:00','17.08','17.18','16.88','16.98','120000','DAL',
'1983-07-13 00:00:00','16.88','17.33','16.88','17.23','212200','DAL',
'1983-07-14 00:00:00','17.23','17.28','16.73','16.73','263400','DAL',
'1983-07-15 00:00:00','16.53','16.63','15.98','16.08','250400','DAL',
'1983-07-18 00:00:00','15.93','15.98','15.53','15.58','359500','DAL',
'1983-07-19 00:00:00','15.13','15.33','14.83','15.13','612300','DAL',
'1983-07-20 00:00:00','15.23','15.38','14.78','15.03','459300','DAL',
'1983-07-21 00:00:00','15.08','15.13','14.73','14.93','607400','DAL',
'1983-07-22 00:00:00','14.15','14.48','13.82','14.33','675300','DAL',
'1983-07-25 00:00:00','14.23','14.88','14.13','14.73','522700','DAL',
'1983-07-26 00:00:00','14.78','14.78','14.08','14.13','628000','DAL',
'1983-07-27 00:00:00','14.18','14.23','13.62','13.72','948600','DAL',
'1983-07-28 00:00:00','13.67','13.72','12.62','13.22','1312100','DAL',
'1983-07-29 00:00:00','12.92','13.12','12.32','12.62','923800','DAL',
'1983-08-01 00:00:00','12.62','12.92','12.27','12.47','567600','DAL',
'1983-08-02 00:00:00','12.52','12.57','12.32','12.42','284800','DAL',
'1983-08-03 00:00:00','12.33','12.48','12.13','12.48','344100','DAL',
'1983-08-04 00:00:00','12.28','12.48','11.78','12.18','634700','DAL',
'1983-08-05 00:00:00','12.18','12.38','12.08','12.28','319500','DAL',
'1983-08-08 00:00:00','12.28','12.33','11.98','12.03','323600','DAL',
'1983-08-09 00:00:00','12.03','12.13','11.88','12.08','245600','DAL',
'1983-08-10 00:00:00','12.13','12.68','11.98','12.68','536500','DAL',
'1983-08-11 00:00:00','12.89','12.89','12.53','12.58','179800','DAL',
'1983-08-12 00:00:00','12.58','12.58','12.23','12.28','160900','DAL',
'1983-08-15 00:00:00','12.48','12.78','12.33','12.38','143000','DAL',
'1983-08-16 00:00:00','12.28','12.84','11.98','12.03','287100','DAL',
'1983-08-17 00:00:00','11.98','12.03','11.68','11.98','239100','DAL',
'1983-08-18 00:00:00','12.18','12.18','11.78','11.83','132100','DAL',
'1983-08-19 00:00:00','11.88','11.98','11.73','11.93','161800','DAL',
'1983-08-22 00:00:00','12.08','12.08','11.78','12.03','175100','DAL',
'1983-08-23 00:00:00','12.08','12.28','11.98','12.18','283100','DAL',
'1983-08-24 00:00:00','12.28','12.43','12.08','12.08','325600','DAL',
'1983-08-25 00:00:00','12.08','12.23','11.93','12.18','185900','DAL',
'1983-08-26 00:00:00','12.23','12.68','12.13','12.58','261400','DAL',
'1983-08-29 00:00:00','12.43','12.78','12.38','12.68','257300','DAL',
'1983-08-30 00:00:00','12.68','12.89','12.58','12.73','349000','DAL',
'1983-08-31 00:00:00','12.94','13.64','12.94','13.64','499500','DAL',
'1983-09-01 00:00:00','13.64','14.04','13.49','13.84','288500','DAL',
'1983-09-02 00:00:00','13.94','13.94','13.79','13.84','127600','DAL',
'1983-09-06 00:00:00','14.04','14.09','13.79','14.04','317000','DAL',
'1983-09-07 00:00:00','14.04','14.04','13.54','13.69','277300','DAL',
'1983-09-08 00:00:00','13.64','13.74','13.44','13.59','199000','DAL',
'1983-09-09 00:00:00','13.49','13.79','13.39','13.79','215800','DAL',
'1983-09-12 00:00:00','13.84','13.84','13.44','13.59','249000','DAL',
'1983-09-13 00:00:00','13.44','13.59','13.19','13.39','114600','DAL',
'1983-09-14 00:00:00','13.49','13.49','13.34','13.44','57500','DAL',
'1983-09-15 00:00:00','13.44','13.44','13.14','13.14','109400','DAL',
'1983-09-16 00:00:00','13.29','13.59','13.19','13.49','301600','DAL',
'1983-09-19 00:00:00','13.39','13.79','13.39','13.74','333200','DAL',
'1983-09-20 00:00:00','13.79','14.09','13.74','13.94','385100','DAL',
'1983-09-21 00:00:00','13.99','14.09','13.94','14.09','164600','DAL',
'1983-09-22 00:00:00','14.09','14.24','13.94','14.24','118900','DAL',
'1983-09-23 00:00:00','14.45','14.45','13.94','13.99','146500','DAL',
'1983-09-26 00:00:00','13.99','13.99','13.59','13.59','100100','DAL',
'1983-09-27 00:00:00','13.59','13.59','12.99','13.34','758400','DAL',
'1983-09-28 00:00:00','13.39','13.54','13.14','13.54','438200','DAL',
'1983-09-29 00:00:00','13.59','13.84','13.49','13.74','438400','DAL',
'1983-09-30 00:00:00','13.74','14.29','13.59','14.19','226800','DAL',
'1983-10-03 00:00:00','14.09','14.19','13.99','14.19','678000','DAL',
'1983-10-04 00:00:00','14.14','14.35','14.09','14.19','189900','DAL',
'1983-10-05 00:00:00','14.29','15.1','14.19','15.1','1106400','DAL',
'1983-10-06 00:00:00','15','15.05','14.8','14.9','375100','DAL',
'1983-10-07 00:00:00','14.95','14.95','14.65','14.85','181800','DAL',
'1983-10-10 00:00:00','14.85','14.95','14.65','14.9','142800','DAL',
'1983-10-11 00:00:00','14.9','14.9','14.55','14.6','290600','DAL',
'1983-10-12 00:00:00','14.4','14.45','13.84','13.99','208400','DAL',
'1983-10-13 00:00:00','13.89','14.14','13.89','14.09','163500','DAL',
'1983-10-14 00:00:00','14.19','14.35','14.14','14.19','139400','DAL',
'1983-10-17 00:00:00','14.29','14.85','14.29','14.7','174700','DAL',
'1983-10-18 00:00:00','14.7','14.85','14.35','14.4','84200','DAL',
'1983-10-19 00:00:00','14.29','14.65','14.29','14.5','125600','DAL',
'1983-10-20 00:00:00','14.5','14.75','14.5','14.7','121300','DAL',
'1983-10-21 00:00:00','14.7','14.85','14.4','14.7','229300','DAL',
'1983-10-24 00:00:00','14.29','14.75','14.29','14.7','151500','DAL',
'1983-10-25 00:00:00','14.6','14.7','14.5','14.65','115800','DAL',
'1983-10-26 00:00:00','14.7','14.85','14.65','14.8','133800','DAL',
'1983-10-27 00:00:00','14.75','15.05','14.7','14.9','130800','DAL',
'1983-10-28 00:00:00','15.05','15.05','14.7','14.8','82400','DAL',
'1983-10-31 00:00:00','14.8','14.85','14.65','14.75','69200','DAL',
'1983-11-01 00:00:00','14.75','15.05','14.55','15.05','365000','DAL',
'1983-11-02 00:00:00','14.95','15.25','14.95','15.05','275800','DAL',
'1983-11-03 00:00:00','14.96','15.21','14.91','15.11','141600','DAL',
'1983-11-04 00:00:00','15.11','15.77','15.11','15.67','282100','DAL',
'1983-11-07 00:00:00','15.57','15.72','15.36','15.36','188600','DAL',
'1983-11-08 00:00:00','15.41','15.67','15.36','15.62','148300','DAL',
'1983-11-09 00:00:00','15.51','15.67','15.46','15.57','117400','DAL',
'1983-11-10 00:00:00','15.67','15.72','15.57','15.57','96700','DAL',
'1983-11-11 00:00:00','15.62','15.82','15.57','15.62','127500','DAL',
'1983-11-14 00:00:00','15.72','16.27','15.72','16.07','289000','DAL',
'1983-11-15 00:00:00','15.97','16.12','15.87','15.87','95400','DAL',
'1983-11-16 00:00:00','15.82','16.07','15.57','15.67','91900','DAL',
'1983-11-17 00:00:00','15.62','15.82','15.51','15.77','177200','DAL',
'1983-11-18 00:00:00','15.82','16.58','15.77','16.58','555800','DAL',
'1983-11-21 00:00:00','16.98','16.98','16.68','16.83','754700','DAL',
'1983-11-22 00:00:00','16.88','16.88','16.78','16.83','239600','DAL',
'1983-11-23 00:00:00','16.73','16.78','16.17','16.37','478700','DAL',
'1983-11-25 00:00:00','16.27','16.53','16.17','16.42','66700','DAL',
'1983-11-28 00:00:00','16.53','16.53','16.27','16.37','37500','DAL',
'1983-11-29 00:00:00','16.37','16.83','16.37','16.78','95400','DAL',
'1983-11-30 00:00:00','16.73','16.83','16.53','16.53','350800','DAL',
'1983-12-01 00:00:00','16.58','16.88','16.48','16.83','224000','DAL',
'1983-12-02 00:00:00','16.78','16.88','16.58','16.68','188600','DAL',
'1983-12-05 00:00:00','16.78','16.88','16.58','16.88','98800','DAL',
'1983-12-06 00:00:00','16.68','16.78','16.27','16.37','236700','DAL',
'1983-12-07 00:00:00','16.68','16.93','16.63','16.83','296100','DAL',
'1983-12-08 00:00:00','16.83','17.08','16.73','16.73','298900','DAL',
'1983-12-09 00:00:00','16.73','16.73','16.42','16.58','243900','DAL',
'1983-12-12 00:00:00','16.58','16.88','16.53','16.83','120300','DAL',
'1983-12-13 00:00:00','16.88','17.28','16.88','16.98','371200','DAL',
'1983-12-14 00:00:00','17.08','17.23','15.67','16.88','556900','DAL',
'1983-12-15 00:00:00','16.73','16.78','16.07','16.12','298400','DAL',
'1983-12-16 00:00:00','16.32','16.58','16.32','16.48','453300','DAL',
'1983-12-19 00:00:00','16.48','16.88','16.48','16.58','202700','DAL',
'1983-12-20 00:00:00','16.68','16.98','16.58','16.68','205200','DAL',
'1983-12-21 00:00:00','16.58','16.78','16.58','16.78','102700','DAL',
'1983-12-22 00:00:00','16.78','16.83','15.77','16.37','767200','DAL',
'1983-12-23 00:00:00','16.27','16.37','15.87','16.17','331400','DAL',
'1983-12-27 00:00:00','16.17','16.17','15.82','15.82','106800','DAL',
'1983-12-28 00:00:00','15.87','15.87','15.57','15.62','229500','DAL',
'1983-12-29 00:00:00','15.62','15.97','15.57','15.97','145500','DAL',
'1983-12-30 00:00:00','16.02','16.22','16.02','16.07','170400','DAL',
'1984-01-03 00:00:00','16.37','16.58','16.22','16.32','152500','DAL',
'1984-01-04 00:00:00','16.37','17.08','16.17','17.08','470800','DAL',
'1984-01-05 00:00:00','17.38','17.38','16.68','16.88','670800','DAL',
'1984-01-06 00:00:00','16.88','17.23','16.88','17.08','434100','DAL',
'1984-01-09 00:00:00','17.28','17.49','17.23','17.49','388500','DAL',
'1984-01-10 00:00:00','17.59','17.74','17.23','17.28','307900','DAL',
'1984-01-11 00:00:00','17.18','17.49','17.18','17.38','240100','DAL',
'1984-01-12 00:00:00','17.49','17.79','17.49','17.59','147600','DAL',
'1984-01-13 00:00:00','17.79','18.19','17.79','18.19','909400','DAL',
'1984-01-16 00:00:00','17.89','18.09','17.69','17.84','186900','DAL',
'1984-01-17 00:00:00','17.89','18.19','17.84','18.19','196600','DAL',
'1984-01-18 00:00:00','18.29','18.5','18.04','18.19','547200','DAL',
'1984-01-19 00:00:00','18.19','18.55','18.19','18.34','333000','DAL',
'1984-01-20 00:00:00','18.19','18.24','17.99','18.09','563900','DAL',
'1984-01-23 00:00:00','17.99','17.99','17.74','17.79','232200','DAL',
'1984-01-24 00:00:00','17.49','17.79','17.49','17.79','94600','DAL',
'1984-01-25 00:00:00','17.08','17.28','16.22','16.73','890100','DAL',
'1984-01-26 00:00:00','16.63','16.88','16.48','16.78','278400','DAL',
'1984-01-27 00:00:00','16.88','16.88','16.58','16.58','337300','DAL',
'1984-01-30 00:00:00','16.58','16.73','16.07','16.17','188100','DAL',
'1984-01-31 00:00:00','16.17','16.17','15.67','15.87','335400','DAL',
'1984-02-01 00:00:00','15.93','16.13','15.57','15.73','352700','DAL',
'1984-02-02 00:00:00','15.78','15.78','15.42','15.68','321900','DAL',
'1984-02-03 00:00:00','15.63','15.73','14.91','14.91','155900','DAL',
'1984-02-06 00:00:00','14.46','14.81','14.41','14.61','336200','DAL',
'1984-02-07 00:00:00','14.56','14.66','14.2','14.61','322600','DAL',
'1984-02-08 00:00:00','14.61','14.61','13.6','13.75','343600','DAL',
'1984-02-09 00:00:00','13.8','14.2','13.65','13.8','332800','DAL',
'1984-02-10 00:00:00','13.85','14.15','13.8','13.85','373700','DAL',
'1984-02-13 00:00:00','13.9','13.95','13.6','13.8','84000','DAL',
'1984-02-14 00:00:00','13.9','14','13.75','14','134100','DAL',
'1984-02-15 00:00:00','13.9','13.9','13.29','13.49','232100','DAL',
'1984-02-16 00:00:00','13.49','13.75','13.39','13.49','275700','DAL',
'1984-02-17 00:00:00','13.39','13.49','13.19','13.29','314500','DAL',
'1984-02-21 00:00:00','13.39','13.44','13.29','13.39','112200','DAL',
'1984-02-22 00:00:00','13.39','13.8','13.34','13.7','190300','DAL',
'1984-02-23 00:00:00','13.65','13.7','13.29','13.6','408000','DAL',
'1984-02-24 00:00:00','13.65','14.31','13.65','14.2','405100','DAL',
'1984-02-27 00:00:00','14.2','14.36','14.1','14.2','191900','DAL',
'1984-02-28 00:00:00','14.2','14.26','13.8','13.9','238200','DAL',
'1984-02-29 00:00:00','13.95','14.15','13.75','14','284900','DAL',
'1984-03-01 00:00:00','13.9','14.26','13.85','14.15','83500','DAL',
'1984-03-02 00:00:00','14.26','14.61','14.2','14.46','223400','DAL',
'1984-03-05 00:00:00','14.51','14.51','14.1','14.15','65500','DAL',
'1984-03-06 00:00:00','14.2','14.31','13.7','13.85','120800','DAL',
'1984-03-07 00:00:00','13.8','13.85','13.34','13.49','377200','DAL',
'1984-03-08 00:00:00','13.49','14','13.49','14','244700','DAL',
'1984-03-09 00:00:00','13.9','13.9','13.7','13.8','71300','DAL',
'1984-03-12 00:00:00','13.85','14.51','13.85','14.36','174100','DAL',
'1984-03-13 00:00:00','14.51','14.81','14.51','14.61','234300','DAL',
'1984-03-14 00:00:00','14.61','15.02','14.56','14.91','149200','DAL',
'1984-03-15 00:00:00','14.91','15.07','14.66','14.66','125800','DAL',
'1984-03-16 00:00:00','15.02','15.37','14.91','15.17','380400','DAL',
'1984-03-19 00:00:00','15.07','15.12','14.71','14.91','96800','DAL',
'1984-03-20 00:00:00','14.81','15.07','14.81','14.86','171600','DAL',
'1984-03-21 00:00:00','14.76','14.97','14.76','14.81','68400','DAL',
'1984-03-22 00:00:00','14.81','14.81','14.41','14.51','166700','DAL',
'1984-03-23 00:00:00','14.46','14.46','14','14.41','148400','DAL',
'1984-03-26 00:00:00','14.46','14.46','14.31','14.36','44200','DAL',
'1984-03-27 00:00:00','14.36','14.56','14.36','14.46','94400','DAL',
'1984-03-28 00:00:00','14.51','14.86','14.51','14.86','97700','DAL',
'1984-03-29 00:00:00','15.02','15.12','14.91','14.91','71800','DAL',
'1984-03-30 00:00:00','14.81','15.07','14.81','14.91','69000','DAL',
'1984-04-02 00:00:00','15.02','15.02','14.76','14.81','147100','DAL',
'1984-04-03 00:00:00','14.71','14.76','14.46','14.46','61400','DAL',
'1984-04-04 00:00:00','14.51','14.51','14.1','14.15','153900','DAL',
'1984-04-05 00:00:00','14.26','14.26','13.29','13.29','720700','DAL',
'1984-04-06 00:00:00','13.24','13.49','12.89','13.19','339600','DAL',
'1984-04-09 00:00:00','13.29','13.39','13.19','13.34','313200','DAL',
'1984-04-10 00:00:00','13.44','13.6','13.44','13.49','171600','DAL',
'1984-04-11 00:00:00','13.55','13.55','13.14','13.19','129000','DAL',
'1984-04-12 00:00:00','13.34','13.8','13.14','13.8','221500','DAL',
'1984-04-13 00:00:00','14.1','14.1','13.85','13.9','385900','DAL',
'1984-04-16 00:00:00','13.8','13.85','13.7','13.85','197700','DAL',
'1984-04-17 00:00:00','13.8','13.8','13.6','13.7','175900','DAL',
'1984-04-18 00:00:00','13.7','13.7','13.19','13.29','90900','DAL',
'1984-04-19 00:00:00','13.29','13.65','13.24','13.65','128000','DAL',
'1984-04-23 00:00:00','13.6','13.65','13.49','13.55','177900','DAL',
'1984-04-24 00:00:00','13.49','13.6','13.44','13.49','131800','DAL',
'1984-04-25 00:00:00','13.55','13.75','13.24','13.34','113500','DAL',
'1984-04-26 00:00:00','13.39','13.7','13.34','13.6','257800','DAL',
'1984-04-27 00:00:00','13.6','13.85','13.6','13.75','106000','DAL',
'1984-04-30 00:00:00','13.8','13.85','13.6','13.65','75700','DAL',
'1984-05-01 00:00:00','13.65','14.15','13.65','14.15','296700','DAL',
'1984-05-02 00:00:00','14.11','14.37','14.01','14.32','265800','DAL',
'1984-05-03 00:00:00','14.32','14.32','14.06','14.11','124600','DAL',
'1984-05-04 00:00:00','14.11','14.22','13.6','13.65','298700','DAL',
'1984-05-07 00:00:00','13.65','13.81','13.55','13.76','123500','DAL',
'1984-05-08 00:00:00','13.86','14.16','13.71','14.11','129200','DAL',
'1984-05-09 00:00:00','14.06','14.37','13.96','14.11','217900','DAL',
'1984-05-10 00:00:00','14.11','14.32','13.76','13.86','188900','DAL',
'1984-05-11 00:00:00','13.71','13.71','13.35','13.6','205800','DAL',
'1984-05-14 00:00:00','13.5','13.55','13.4','13.45','78200','DAL',
'1984-05-15 00:00:00','13.35','13.5','13.2','13.25','175600','DAL',
'1984-05-16 00:00:00','13.25','13.35','13.04','13.2','104200','DAL',
'1984-05-17 00:00:00','13.09','13.09','12.64','12.74','198000','DAL',
'1984-05-18 00:00:00','12.74','12.84','12.13','12.23','477000','DAL',
'1984-05-21 00:00:00','12.33','12.43','12.23','12.43','142800','DAL',
'1984-05-22 00:00:00','12.43','12.79','12.33','12.64','197700','DAL',
'1984-05-23 00:00:00','12.74','12.84','12.64','12.69','185300','DAL',
'1984-05-24 00:00:00','12.69','12.74','12.53','12.58','201900','DAL',
'1984-05-25 00:00:00','12.53','12.58','12.43','12.53','64500','DAL',
'1984-05-29 00:00:00','12.48','12.53','12.38','12.38','83500','DAL',
'1984-05-30 00:00:00','12.43','12.99','12.18','12.64','374800','DAL',
'1984-05-31 00:00:00','12.64','12.89','12.58','12.69','108800','DAL',
'1984-06-01 00:00:00','12.79','13.09','12.79','12.99','120400','DAL',
'1984-06-04 00:00:00','13.2','13.3','12.79','13.09','165400','DAL',
'1984-06-05 00:00:00','13.2','13.2','12.89','12.94','177600','DAL',
'1984-06-06 00:00:00','13.04','13.3','12.94','13.25','173300','DAL',
'1984-06-07 00:00:00','13.15','13.25','12.99','13.09','127100','DAL',
'1984-06-08 00:00:00','13.04','13.04','12.69','12.74','61300','DAL',
'1984-06-11 00:00:00','12.64','12.64','12.43','12.48','81900','DAL',
'1984-06-12 00:00:00','12.58','12.58','12.23','12.33','156100','DAL',
'1984-06-13 00:00:00','12.43','12.53','12.28','12.38','80800','DAL',
'1984-06-14 00:00:00','12.38','12.64','12.23','12.53','106900','DAL',
'1984-06-15 00:00:00','12.58','12.74','12.28','12.43','194300','DAL',
'1984-06-18 00:00:00','12.33','12.64','12.23','12.53','196800','DAL',
'1984-06-19 00:00:00','12.58','12.69','12.48','12.64','166400','DAL',
'1984-06-20 00:00:00','12.43','12.99','12.28','12.99','231800','DAL',
'1984-06-21 00:00:00','12.89','13.15','12.84','12.99','693300','DAL',
'1984-06-22 00:00:00','12.84','13.25','12.84','12.94','170900','DAL',
'1984-06-25 00:00:00','12.94','13.04','12.79','12.89','116500','DAL',
'1984-06-26 00:00:00','12.99','12.99','12.53','12.64','112900','DAL',
'1984-06-27 00:00:00','12.69','12.69','12.38','12.48','200800','DAL',
'1984-06-28 00:00:00','12.38','12.69','12.38','12.58','98900','DAL',
'1984-06-29 00:00:00','12.43','12.58','12.43','12.53','134100','DAL',
'1984-07-02 00:00:00','12.58','12.58','12.33','12.43','243900','DAL',
'1984-07-03 00:00:00','12.28','12.48','12.28','12.48','130900','DAL',
'1984-07-05 00:00:00','12.48','12.53','12.33','12.38','190000','DAL',
'1984-07-06 00:00:00','12.28','12.33','12.13','12.28','82500','DAL',
'1984-07-09 00:00:00','12.28','12.38','11.92','12.08','119400','DAL',
'1984-07-10 00:00:00','12.18','12.38','12.08','12.33','169100','DAL',
'1984-07-11 00:00:00','12.23','12.48','12.18','12.23','114600','DAL',
'1984-07-12 00:00:00','12.13','12.43','12.13','12.23','67300','DAL',
'1984-07-13 00:00:00','12.28','12.38','12.13','12.28','53900','DAL',
'1984-07-16 00:00:00','12.23','12.33','12.13','12.33','107900','DAL',
'1984-07-17 00:00:00','12.33','12.43','12.28','12.33','95400','DAL',
'1984-07-18 00:00:00','12.33','12.53','12.33','12.38','132200','DAL',
'1984-07-19 00:00:00','12.38','12.38','12.13','12.23','93500','DAL',
'1984-07-20 00:00:00','12.23','12.23','11.46','11.51','157900','DAL',
'1984-07-23 00:00:00','11.21','11.57','11.01','11.41','243500','DAL',
'1984-07-24 00:00:00','11.41','11.62','11.26','11.36','122600','DAL',
'1984-07-25 00:00:00','11.36','11.62','11.21','11.51','430900','DAL',
'1984-07-26 00:00:00','11.51','12.18','11.51','12.02','251700','DAL',
'1984-07-27 00:00:00','12.43','12.94','12.33','12.79','644200','DAL',
'1984-07-30 00:00:00','12.99','13.09','12.84','12.94','228500','DAL',
'1984-07-31 00:00:00','13.09','13.25','12.99','13.09','248500','DAL',
'1984-08-01 00:00:00','13.16','13.72','13.16','13.26','191600','DAL',
'1984-08-02 00:00:00','13.31','13.87','13.31','13.77','450100','DAL',
'1984-08-03 00:00:00','14.08','14.54','13.97','14.28','598200','DAL',
'1984-08-06 00:00:00','14.38','15.56','13.92','14.23','424100','DAL',
'1984-08-07 00:00:00','14.18','14.23','13.92','14.08','367400','DAL',
'1984-08-08 00:00:00','13.92','13.92','12.29','13.46','520100','DAL',
'1984-08-09 00:00:00','13.36','13.72','13.26','13.51','281500','DAL',
'1984-08-10 00:00:00','14.03','14.03','13.31','13.31','307700','DAL',
'1984-08-13 00:00:00','13.41','13.77','13.31','13.72','118400','DAL',
'1984-08-14 00:00:00','13.82','13.92','13.72','13.87','167300','DAL',
'1984-08-15 00:00:00','13.92','13.92','13.62','13.62','131700','DAL',
'1984-08-16 00:00:00','13.62','14.03','13.62','13.87','148200','DAL',
'1984-08-17 00:00:00','13.92','13.92','13.51','13.62','253800','DAL',
'1984-08-20 00:00:00','13.62','13.72','13.51','13.67','128700','DAL',
'1984-08-21 00:00:00','13.77','14.18','13.72','13.92','267000','DAL',
'1984-08-22 00:00:00','14.13','14.18','13.77','13.82','203800','DAL',
'1984-08-23 00:00:00','14.03','14.03','13.82','13.87','111300','DAL',
'1984-08-24 00:00:00','13.87','13.97','13.77','13.82','83500','DAL',
'1984-08-27 00:00:00','13.72','13.72','13.46','13.46','76200','DAL',
'1984-08-28 00:00:00','13.51','13.62','13.41','13.62','39300','DAL',
'1984-08-29 00:00:00','13.62','13.72','13.46','13.51','172700','DAL',
'1984-08-30 00:00:00','13.41','13.62','13.36','13.62','137400','DAL',
'1984-08-31 00:00:00','13.51','13.62','13.41','13.62','133700','DAL',
'1984-09-04 00:00:00','13.51','13.56','13.16','13.21','48100','DAL',
'1984-09-05 00:00:00','13.26','13.26','13','13','91000','DAL',
'1984-09-06 00:00:00','13','13.21','12.95','13.05','100800','DAL',
'1984-09-07 00:00:00','13','13.1','12.9','13','221700','DAL',
'1984-09-10 00:00:00','13','13.26','12.85','13.21','124000','DAL',
'1984-09-11 00:00:00','13.31','13.56','13.31','13.51','106900','DAL',
'1984-09-12 00:00:00','13.46','13.72','13.46','13.56','95100','DAL',
'1984-09-13 00:00:00','13.62','13.97','13.62','13.92','219200','DAL',
'1984-09-14 00:00:00','14.03','14.08','13.77','13.87','209100','DAL',
'1984-09-17 00:00:00','13.77','13.87','13.72','13.82','41600','DAL',
'1984-09-18 00:00:00','13.82','13.82','13.51','13.62','49800','DAL',
'1984-09-19 00:00:00','13.62','14.18','13.46','13.82','209100','DAL',
'1984-09-20 00:00:00','13.72','13.92','13.72','13.87','211300','DAL',
'1984-09-21 00:00:00','13.87','14.08','13.72','13.82','162100','DAL',
'1984-09-24 00:00:00','13.82','13.87','13.72','13.77','37200','DAL',
'1984-09-25 00:00:00','13.77','13.87','13.41','13.51','369300','DAL',
'1984-09-26 00:00:00','13.51','13.56','13.41','13.46','161600','DAL',
'1984-09-27 00:00:00','13.46','13.72','13.46','13.67','175700','DAL',
'1984-09-28 00:00:00','13.67','13.87','13.67','13.72','161200','DAL',
'1984-10-01 00:00:00','13.72','13.97','13.67','13.87','210600','DAL',
'1984-10-02 00:00:00','13.97','14.13','13.72','13.77','139900','DAL',
'1984-10-03 00:00:00','13.77','13.77','13.51','13.62','207200','DAL',
'1984-10-04 00:00:00','13.62','13.67','13.51','13.62','69900','DAL',
'1984-10-05 00:00:00','13.72','13.82','13.62','13.72','237100','DAL',
'1984-10-08 00:00:00','13.62','13.67','13.56','13.62','202100','DAL',
'1984-10-09 00:00:00','13.67','13.72','13.16','13.16','168600','DAL',
'1984-10-10 00:00:00','13.05','13.36','13.05','13.31','82900','DAL',
'1984-10-11 00:00:00','13.41','13.62','13.36','13.56','139600','DAL',
'1984-10-12 00:00:00','13.56','13.82','13.56','13.82','152400','DAL',
'1984-10-15 00:00:00','13.82','14.18','13.82','14.03','324100','DAL',
'1984-10-16 00:00:00','14.23','14.44','14.23','14.33','540000','DAL',
'1984-10-17 00:00:00','14.33','14.9','14.33','14.74','703700','DAL',
'1984-10-18 00:00:00','14.9','15.66','14.9','15.61','911700','DAL',
'1984-10-19 00:00:00','16.28','16.28','15.41','15.46','880200','DAL',
'1984-10-22 00:00:00','15.46','15.61','15.15','15.41','271900','DAL',
'1984-10-23 00:00:00','15.31','15.51','14.95','15.1','149700','DAL',
'1984-10-24 00:00:00','15.15','15.15','14.74','14.84','149900','DAL',
'1984-10-25 00:00:00','14.84','15.05','14.79','14.84','184900','DAL',
'1984-10-26 00:00:00','14.9','14.95','14.64','14.84','213200','DAL',
'1984-10-29 00:00:00','14.95','15.15','14.9','15.1','91900','DAL',
'1984-10-30 00:00:00','15.2','15.51','15.2','15.41','168700','DAL',
'1984-10-31 00:00:00','15.47','15.93','15.42','15.93','610100','DAL',
'1984-11-01 00:00:00','16.03','16.24','15.93','16.09','582100','DAL',
'1984-11-02 00:00:00','16.03','16.24','16.03','16.09','533500','DAL',
'1984-11-05 00:00:00','15.98','16.14','15.93','16.14','112800','DAL',
'1984-11-06 00:00:00','16.03','16.19','16.03','16.14','205500','DAL',
'1984-11-07 00:00:00','16.09','16.19','16.03','16.09','252700','DAL',
'1984-11-08 00:00:00','16.03','16.09','15.73','15.73','210400','DAL',
'1984-11-09 00:00:00','15.83','15.98','15.62','15.73','428100','DAL',
'1984-11-12 00:00:00','15.73','15.78','15.52','15.78','137200','DAL',
'1984-11-13 00:00:00','15.88','15.98','15.62','15.68','153100','DAL',
'1984-11-14 00:00:00','15.73','15.83','15.52','15.78','75700','DAL',
'1984-11-15 00:00:00','15.78','15.88','15.68','15.78','124300','DAL',
'1984-11-16 00:00:00','15.83','15.98','14.9','15.32','247900','DAL',
'1984-11-19 00:00:00','15.21','15.32','15.11','15.11','134100','DAL',
'1984-11-20 00:00:00','15.21','15.68','15.21','15.68','175300','DAL',
'1984-11-21 00:00:00','15.68','15.78','15.42','15.62','273500','DAL',
'1984-11-23 00:00:00','15.83','16.09','15.73','16.03','269800','DAL',
'1984-11-26 00:00:00','16.19','16.24','15.93','15.98','184900','DAL',
'1984-11-27 00:00:00','16.03','16.6','15.98','16.5','679100','DAL',
'1984-11-28 00:00:00','16.5','16.65','15.98','16.03','494500','DAL',
'1984-11-29 00:00:00','15.83','15.98','15.42','15.57','214900','DAL',
'1984-11-30 00:00:00','15.52','15.73','15.47','15.52','245300','DAL',
'1984-12-03 00:00:00','15.62','15.93','15.52','15.88','186700','DAL',
'1984-12-04 00:00:00','15.98','16.24','15.98','16.24','276900','DAL',
'1984-12-05 00:00:00','16.24','16.24','15.88','15.88','245800','DAL',
'1984-12-06 00:00:00','15.88','16.09','15.78','15.88','315100','DAL',
'1984-12-07 00:00:00','15.98','16.03','15.83','15.83','64800','DAL',
'1984-12-10 00:00:00','15.73','16.03','15.68','16.03','91200','DAL',
'1984-12-11 00:00:00','16.14','16.19','15.88','15.98','273400','DAL',
'1984-12-12 00:00:00','15.98','16.39','15.93','16.34','259400','DAL',
'1984-12-13 00:00:00','16.39','16.55','16.34','16.45','362700','DAL',
'1984-12-14 00:00:00','16.34','17.17','16.34','16.86','608400','DAL',
'1984-12-17 00:00:00','17.01','17.27','16.91','17.27','509800','DAL',
'1984-12-18 00:00:00','17.37','17.73','17.37','17.58','563900','DAL',
'1984-12-19 00:00:00','17.68','18.19','17.58','17.78','631700','DAL',
'1984-12-20 00:00:00','17.68','17.83','17.53','17.53','444200','DAL',
'1984-12-21 00:00:00','17.42','17.42','16.96','16.96','210300','DAL',
'1984-12-24 00:00:00','17.27','17.47','17.27','17.37','100700','DAL',
'1984-12-26 00:00:00','17.37','17.42','16.91','17.37','42500','DAL',
'1984-12-27 00:00:00','17.53','17.78','17.47','17.73','135800','DAL',
'1984-12-28 00:00:00','17.73','17.99','17.68','17.99','263100','DAL',
'1984-12-31 00:00:00','18.09','18.14','17.89','17.94','324300','DAL',
'1985-01-02 00:00:00','18.04','18.19','17.99','18.04','231100','DAL',
'1985-01-03 00:00:00','17.99','18.3','17.94','18.19','251400','DAL',
'1985-01-04 00:00:00','18.09','18.19','17.78','17.99','271300','DAL',
'1985-01-07 00:00:00','18.09','18.24','17.94','17.94','195100','DAL',
'1985-01-08 00:00:00','17.94','18.04','17.89','17.94','111200','DAL',
'1985-01-09 00:00:00','17.99','18.35','17.94','18.24','345500','DAL',
'1985-01-10 00:00:00','17.68','18.3','17.68','18.24','960200','DAL',
'1985-01-11 00:00:00','18.19','18.4','18.14','18.4','504600','DAL',
'1985-01-14 00:00:00','18.4','18.81','18.35','18.81','404300','DAL',
'1985-01-15 00:00:00','18.81','18.81','18.5','18.66','330400','DAL',
'1985-01-16 00:00:00','18.6','18.81','18.55','18.6','391000','DAL',
'1985-01-17 00:00:00','17.99','17.99','17.17','17.68','1509000','DAL',
'1985-01-18 00:00:00','17.53','17.58','16.86','17.01','1249000','DAL',
'1985-01-21 00:00:00','17.01','17.42','16.96','17.32','602300','DAL',
'1985-01-22 00:00:00','17.37','17.47','17.32','17.37','637000','DAL',
'1985-01-23 00:00:00','17.47','17.99','17.42','17.89','285200','DAL',
'1985-01-24 00:00:00','17.94','18.5','17.89','18.14','646200','DAL',
'1985-01-25 00:00:00','18.19','18.45','18.09','18.3','185400','DAL',
'1985-01-28 00:00:00','18.19','18.45','17.99','18.3','240800','DAL',
'1985-01-29 00:00:00','17.89','18.3','17.73','18.3','176600','DAL',
'1985-01-30 00:00:00','18.59','18.69','18.17','18.17','573300','DAL',
'1985-01-31 00:00:00','17.86','17.97','17.55','17.76','248700','DAL',
'1985-02-01 00:00:00','17.55','17.66','17.4','17.55','228600','DAL',
'1985-02-04 00:00:00','17.4','18.12','17.4','18.12','250400','DAL',
'1985-02-05 00:00:00','18.17','18.79','18.17','18.53','445500','DAL',
'1985-02-06 00:00:00','18.43','18.64','17.76','17.86','568600','DAL',
'1985-02-07 00:00:00','17.76','18.22','17.5','18.17','474800','DAL',
'1985-02-08 00:00:00','18.12','18.43','18.07','18.33','264200','DAL',
'1985-02-11 00:00:00','18.22','18.33','17.97','18.07','142900','DAL',
'1985-02-12 00:00:00','18.07','18.43','17.86','18.38','423400','DAL',
'1985-02-13 00:00:00','18.22','18.79','18.22','18.69','330000','DAL',
'1985-02-14 00:00:00','18.95','19.2','18.59','18.59','317700','DAL',
'1985-02-15 00:00:00','18.59','18.95','18.53','18.59','127600','DAL',
'1985-02-19 00:00:00','18.48','18.59','18.43','18.48','191900','DAL',
'1985-02-20 00:00:00','18.38','19.1','18.28','18.79','516800','DAL',
'1985-02-21 00:00:00','18.69','18.79','18.59','18.59','90100','DAL',
'1985-02-22 00:00:00','18.48','18.79','18.48','18.59','62500','DAL',
'1985-02-25 00:00:00','18.69','18.95','18.59','18.9','102100','DAL',
'1985-02-26 00:00:00','18.95','19.31','18.9','19.15','349700','DAL',
'1985-02-27 00:00:00','19.2','19.51','19.15','19.31','267800','DAL',
'1985-02-28 00:00:00','19.26','19.41','19.2','19.31','157900','DAL',
'1985-03-01 00:00:00','19.31','19.72','19.31','19.57','274300','DAL',
'1985-03-04 00:00:00','19.57','19.72','19.36','19.36','190900','DAL',
'1985-03-05 00:00:00','19.36','19.36','19','19.15','208400','DAL',
'1985-03-06 00:00:00','19.26','19.41','19.1','19.1','554900','DAL',
'1985-03-07 00:00:00','19.1','19.26','19','19.1','155100','DAL',
'1985-03-08 00:00:00','19.1','19.2','19.1','19.1','124300','DAL',
'1985-03-11 00:00:00','19.2','19.2','18.9','19.05','208500','DAL',
'1985-03-12 00:00:00','19','19.36','19','19.31','63800','DAL',
'1985-03-13 00:00:00','19.41','19.41','19.05','19.05','213300','DAL',
'1985-03-14 00:00:00','19','19.05','18.95','19','98800','DAL',
'1985-03-15 00:00:00','19.05','19.1','18.9','19','177400','DAL',
'1985-03-18 00:00:00','18.9','19.1','18.33','18.38','313500','DAL',
'1985-03-19 00:00:00','18.38','19','18.38','18.95','412700','DAL',
'1985-03-20 00:00:00','19','19.05','18.84','18.9','211000','DAL',
'1985-03-21 00:00:00','18.9','19','18.79','18.84','219900','DAL',
'1985-03-22 00:00:00','18.84','18.9','18.64','18.74','160100','DAL',
'1985-03-25 00:00:00','18.74','18.9','18.69','18.69','164800','DAL',
'1985-03-26 00:00:00','18.69','19','18.59','18.9','305300','DAL',
'1985-03-27 00:00:00','18.79','19','18.53','18.9','74100','DAL',
'1985-03-28 00:00:00','18.9','19.15','18.9','18.95','154700','DAL',
'1985-03-29 00:00:00','19','19.36','18.95','19.26','123300','DAL',
'1985-04-01 00:00:00','19.2','19.41','19.1','19.36','130600','DAL',
'1985-04-02 00:00:00','19.26','20.08','19.2','19.26','206200','DAL',
'1985-04-03 00:00:00','19.15','19.15','18.48','18.64','236600','DAL',
'1985-04-04 00:00:00','18.59','18.64','18.22','18.48','145100','DAL',
'1985-04-08 00:00:00','18.53','18.53','17.91','18.07','285900','DAL',
'1985-04-09 00:00:00','18.02','18.28','17.97','18.22','344400','DAL',
'1985-04-10 00:00:00','18.28','18.43','18.17','18.22','503500','DAL',
'1985-04-11 00:00:00','18.28','18.33','18.17','18.22','159100','DAL',
'1985-04-12 00:00:00','18.12','18.22','18.07','18.22','72600','DAL',
'1985-04-15 00:00:00','18.17','18.17','18.07','18.07','133900','DAL',
'1985-04-16 00:00:00','17.97','18.07','17.66','17.86','310200','DAL',
'1985-04-17 00:00:00','17.81','17.81','17.66','17.71','210600','DAL',
'1985-04-18 00:00:00','17.86','17.86','17.66','17.66','156300','DAL',
'1985-04-19 00:00:00','17.55','17.55','17.04','17.14','198800','DAL',
'1985-04-22 00:00:00','17.24','17.35','17.14','17.24','157400','DAL',
'1985-04-23 00:00:00','17.35','17.5','17.24','17.45','257600','DAL',
'1985-04-24 00:00:00','17.4','17.45','17.09','17.24','187600','DAL',
'1985-04-25 00:00:00','17.24','17.86','17.19','17.86','308700','DAL',
'1985-04-26 00:00:00','17.81','17.86','17.55','17.66','182900','DAL',
'1985-04-29 00:00:00','17.66','17.66','17.24','17.29','106800','DAL',
'1985-04-30 00:00:00','17.14','17.29','16.62','16.88','280500','DAL',
'1985-05-01 00:00:00','16.96','17.07','16.76','16.86','160700','DAL',
'1985-05-02 00:00:00','16.91','17.38','16.91','17.33','188500','DAL',
'1985-05-03 00:00:00','17.38','17.69','17.38','17.43','342800','DAL',
'1985-05-06 00:00:00','17.54','17.59','17.43','17.48','65000','DAL',
'1985-05-07 00:00:00','17.43','17.69','17.43','17.69','157600','DAL',
'1985-05-08 00:00:00','17.85','18.16','17.69','18.16','208400','DAL',
'1985-05-09 00:00:00','18.16','18.37','18.11','18.37','233600','DAL',
'1985-05-10 00:00:00','18.47','19.87','18.42','18.68','549200','DAL',
'1985-05-13 00:00:00','18.62','18.68','18.52','18.62','141400','DAL',
'1985-05-14 00:00:00','18.68','18.78','17.95','17.95','175600','DAL',
'1985-05-15 00:00:00','18.16','18.31','18.11','18.16','142700','DAL',
'1985-05-16 00:00:00','18.21','18.57','18.16','18.57','208100','DAL',
'1985-05-17 00:00:00','18.57','18.88','18.57','18.78','138800','DAL',
'1985-05-20 00:00:00','19.09','19.09','18.88','19.04','287100','DAL',
'1985-05-21 00:00:00','19.04','19.04','18.83','18.88','119600','DAL',
'1985-05-22 00:00:00','18.88','19.04','18.83','19.04','213700','DAL',
'1985-05-23 00:00:00','19.04','19.09','18.88','19.04','156200','DAL',
'1985-05-24 00:00:00','19.09','19.4','19.09','19.3','133800','DAL',
'1985-05-28 00:00:00','19.3','19.51','19.3','19.51','195300','DAL',
'1985-05-29 00:00:00','19.56','19.56','19.09','19.51','167300','DAL',
'1985-05-30 00:00:00','19.4','19.51','19.14','19.51','96000','DAL',
'1985-05-31 00:00:00','19.45','20.18','19.35','19.92','453900','DAL',
'1985-06-03 00:00:00','20.28','20.28','20.08','20.13','298200','DAL',
'1985-06-04 00:00:00','20.13','20.28','20.03','20.13','176500','DAL',
'1985-06-05 00:00:00','20.23','20.34','20.18','20.23','153900','DAL',
'1985-06-06 00:00:00','20.23','20.65','20.13','20.49','169000','DAL',
'1985-06-07 00:00:00','20.54','20.54','20.23','20.34','100700','DAL',
'1985-06-10 00:00:00','20.13','20.23','19.92','20.18','82700','DAL',
'1985-06-11 00:00:00','20.34','20.34','20.18','20.23','108300','DAL',
'1985-06-12 00:00:00','20.34','20.34','20.18','20.23','184000','DAL',
'1985-06-13 00:00:00','19.92','19.92','19.09','19.56','171900','DAL',
'1985-06-14 00:00:00','19.71','19.71','19.51','19.51','92000','DAL',
'1985-06-17 00:00:00','19.51','19.61','19.3','19.35','80800','DAL',
'1985-06-18 00:00:00','19.45','20.03','19.45','19.97','153500','DAL',
'1985-06-19 00:00:00','19.97','20.13','19.71','19.77','185100','DAL',
'1985-06-20 00:00:00','19.71','19.71','19.4','19.66','80300','DAL',
'1985-06-21 00:00:00','19.66','19.71','19.45','19.61','116000','DAL',
'1985-06-24 00:00:00','19.51','19.51','19.3','19.3','109600','DAL',
'1985-06-25 00:00:00','19.4','19.71','19.3','19.51','202500','DAL',
'1985-06-26 00:00:00','19.4','20.75','19.4','19.92','381600','DAL',
'1985-06-27 00:00:00','20.65','20.86','20.03','20.44','217600','DAL',
'1985-06-28 00:00:00','20.44','20.49','20.13','20.34','60300','DAL',
'1985-07-01 00:00:00','20.44','20.7','20.34','20.6','182200','DAL',
'1985-07-02 00:00:00','20.7','21.27','20.65','21.06','312200','DAL',
'1985-07-03 00:00:00','21.17','21.43','21.17','21.37','308700','DAL',
'1985-07-05 00:00:00','21.43','21.89','21.27','21.84','216300','DAL',
'1985-07-08 00:00:00','21.74','21.84','21.58','21.58','82300','DAL',
'1985-07-09 00:00:00','21.48','21.58','20.86','20.96','142400','DAL',
'1985-07-10 00:00:00','20.86','21.17','20.86','20.96','124000','DAL',
'1985-07-11 00:00:00','21.06','21.27','20.96','21.27','141400','DAL',
'1985-07-12 00:00:00','21.22','21.69','21.22','21.63','257100','DAL',
'1985-07-15 00:00:00','21.69','21.79','21.48','21.53','210800','DAL',
'1985-07-16 00:00:00','21.58','21.84','21.53','21.74','66500','DAL',
'1985-07-17 00:00:00','21.84','21.89','21.53','21.58','135100','DAL',
'1985-07-18 00:00:00','21.58','21.58','21.37','21.37','107800','DAL',
'1985-07-19 00:00:00','21.43','21.53','21.37','21.37','40700','DAL',
'1985-07-22 00:00:00','21.27','21.37','21.17','21.32','99900','DAL',
'1985-07-23 00:00:00','21.37','21.48','20.8','20.8','100500','DAL',
'1985-07-24 00:00:00','20.75','20.75','20.34','20.39','184300','DAL',
'1985-07-25 00:00:00','20.44','20.7','20.03','20.28','188400','DAL',
'1985-07-26 00:00:00','20.23','20.34','20.13','20.28','266900','DAL',
'1985-07-29 00:00:00','20.39','20.39','20.08','20.13','284300','DAL',
'1985-07-30 00:00:00','20.18','20.23','20.03','20.18','117100','DAL',
'1985-07-31 00:00:00','20.49','20.75','20.18','20.49','308700','DAL',
'1985-08-01 00:00:00','21.02','21.22','20.86','21.12','482900','DAL',
'1985-08-02 00:00:00','21.02','21.07','20.91','21.02','165600','DAL',
'1985-08-05 00:00:00','20.86','20.86','20.55','20.65','124900','DAL',
'1985-08-06 00:00:00','20.6','20.81','20.23','20.23','162400','DAL',
'1985-08-07 00:00:00','20.23','20.39','20.02','20.34','147100','DAL',
'1985-08-08 00:00:00','20.29','20.55','20.29','20.55','248500','DAL',
'1985-08-09 00:00:00','20.49','20.6','20.49','20.6','154100','DAL',
'1985-08-12 00:00:00','20.55','20.6','20.49','20.49','93900','DAL',
'1985-08-13 00:00:00','20.55','20.6','20.29','20.44','88700','DAL',
'1985-08-14 00:00:00','20.39','20.49','20.34','20.44','194400','DAL',
'1985-08-15 00:00:00','20.44','20.44','20.18','20.18','89900','DAL',
'1985-08-16 00:00:00','20.08','20.39','20.02','20.13','184800','DAL',
'1985-08-19 00:00:00','20.23','20.44','20.13','20.44','96300','DAL',
'1985-08-20 00:00:00','20.44','20.49','20.29','20.39','92200','DAL',
'1985-08-21 00:00:00','20.29','20.39','20.23','20.39','103600','DAL',
'1985-08-22 00:00:00','20.44','20.44','19.87','20.02','191100','DAL',
'1985-08-23 00:00:00','19.92','19.92','19.76','19.87','115900','DAL',
'1985-08-26 00:00:00','19.82','19.97','19.76','19.82','160400','DAL',
'1985-08-27 00:00:00','19.82','19.82','19.19','19.4','736600','DAL',
'1985-08-28 00:00:00','19.4','19.45','19.03','19.09','261200','DAL',
'1985-08-29 00:00:00','19.19','19.24','19.09','19.24','184900','DAL',
'1985-08-30 00:00:00','19.24','19.4','19.14','19.14','216200','DAL',
'1985-09-03 00:00:00','18.88','19.14','18.67','18.88','546100','DAL',
'1985-09-04 00:00:00','18.93','18.98','18.46','18.51','212800','DAL',
'1985-09-05 00:00:00','18.46','18.46','18.15','18.36','570900','DAL',
'1985-09-06 00:00:00','18.51','18.67','18.36','18.51','413200','DAL',
'1985-09-09 00:00:00','18.62','18.62','18.41','18.51','109000','DAL',
'1985-09-10 00:00:00','18.51','18.67','18.51','18.67','143100','DAL',
'1985-09-11 00:00:00','18.62','18.62','18.46','18.51','220600','DAL',
'1985-09-12 00:00:00','18.46','18.46','18.1','18.25','154800','DAL',
'1985-09-13 00:00:00','18.3','18.46','17.94','18.04','304800','DAL',
'1985-09-16 00:00:00','18.1','18.15','17.94','17.99','209200','DAL',
'1985-09-17 00:00:00','17.89','17.94','17.21','17.42','310100','DAL',
'1985-09-18 00:00:00','17.47','17.83','17.21','17.68','146500','DAL',
'1985-09-19 00:00:00','17.73','17.99','17.68','17.94','129900','DAL',
'1985-09-20 00:00:00','18.04','18.25','17.83','17.83','138500','DAL',
'1985-09-23 00:00:00','17.94','18.25','17.94','18.2','1049000','DAL',
'1985-09-24 00:00:00','18.2','18.2','17.89','17.89','121300','DAL',
'1985-09-25 00:00:00','17.78','17.83','17.47','17.52','50400','DAL',
'1985-09-26 00:00:00','17.42','17.42','17.1','17.21','92700','DAL',
'1985-09-30 00:00:00','17.31','17.31','17','17','108700','DAL',
'1985-10-01 00:00:00','16.95','17.31','16.69','17.16','322500','DAL',
'1985-10-02 00:00:00','16.9','17','16.27','16.48','311000','DAL',
'1985-10-03 00:00:00','16.48','16.58','16.22','16.53','466100','DAL',
'1985-10-04 00:00:00','16.64','16.64','16.22','16.22','115200','DAL',
'1985-10-07 00:00:00','16.27','16.37','16.11','16.27','154300','DAL',
'1985-10-08 00:00:00','16.32','16.37','15.96','16.17','423500','DAL',
'1985-10-09 00:00:00','16.06','16.11','15.8','15.8','184200','DAL',
'1985-10-10 00:00:00','15.91','16.11','15.7','16.06','237400','DAL',
'1985-10-11 00:00:00','16.17','16.37','16.17','16.22','422100','DAL',
'1985-10-14 00:00:00','16.17','16.69','16.11','16.69','326800','DAL',
'1985-10-15 00:00:00','16.69','16.74','16.53','16.69','267800','DAL',
'1985-10-16 00:00:00','16.58','16.64','16.48','16.58','273500','DAL',
'1985-10-17 00:00:00','16.58','16.74','16.53','16.58','224000','DAL',
'1985-10-18 00:00:00','16.53','16.69','16.48','16.48','191600','DAL',
'1985-10-21 00:00:00','16.53','16.58','16.48','16.58','58600','DAL',
'1985-10-22 00:00:00','16.69','16.9','16.69','16.79','92200','DAL',
'1985-10-23 00:00:00','16.69','16.74','16.48','16.53','217600','DAL',
'1985-10-24 00:00:00','16.58','16.58','16.37','16.37','72900','DAL',
'1985-10-25 00:00:00','16.43','16.43','15.75','15.85','344600','DAL',
'1985-10-28 00:00:00','15.8','15.8','15.49','15.59','428200','DAL',
'1985-10-29 00:00:00','15.59','15.96','15.49','15.75','341400','DAL',
'1985-10-30 00:00:00','15.8','15.91','15.54','15.91','263500','DAL',
'1985-10-31 00:00:00','15.59','15.91','15.59','15.59','149800','DAL',
'1985-11-01 00:00:00','16.06','16.12','15.64','16.06','203400','DAL',
'1985-11-04 00:00:00','16.17','16.38','16.12','16.12','106500','DAL',
'1985-11-05 00:00:00','16.12','16.69','16.06','16.69','320300','DAL',
'1985-11-06 00:00:00','16.8','17.38','16.69','16.85','349000','DAL',
'1985-11-07 00:00:00','16.8','17.11','16.8','16.96','242400','DAL',
'1985-11-08 00:00:00','17.06','17.06','16.59','16.85','197800','DAL',
'1985-11-11 00:00:00','16.96','17.01','16.54','16.8','137300','DAL',
'1985-11-12 00:00:00','16.8','17.11','16.64','17.06','668000','DAL',
'1985-11-13 00:00:00','16.9','16.96','16.64','16.75','334800','DAL',
'1985-11-14 00:00:00','16.69','16.75','16.27','16.48','291000','DAL',
'1985-11-15 00:00:00','16.43','16.43','15.96','16.06','378700','DAL',
'1985-11-18 00:00:00','16.12','16.27','16.01','16.06','158800','DAL',
'1985-11-19 00:00:00','16.06','16.38','16.06','16.38','307800','DAL',
'1985-11-20 00:00:00','16.38','16.48','16.27','16.33','182200','DAL',
'1985-11-21 00:00:00','16.33','16.33','15.33','15.7','1220000','DAL',
'1985-11-22 00:00:00','15.7','15.91','15.43','15.59','471500','DAL',
'1985-11-25 00:00:00','15.59','15.7','15.33','15.49','227300','DAL',
'1985-11-26 00:00:00','15.59','15.64','15.28','15.38','362000','DAL',
'1985-11-27 00:00:00','15.33','15.43','15.17','15.33','185600','DAL',
'1985-11-29 00:00:00','15.43','15.91','15.43','15.91','227700','DAL',
'1985-12-02 00:00:00','16.01','16.27','15.96','16.01','252500','DAL',
'1985-12-03 00:00:00','16.06','16.54','15.91','16.54','179500','DAL',
'1985-12-04 00:00:00','16.54','16.96','16.54','16.9','434300','DAL',
'1985-12-05 00:00:00','17.11','17.38','16.8','16.8','672800','DAL',
'1985-12-06 00:00:00','16.8','17.01','16.17','16.38','335600','DAL',
'1985-12-09 00:00:00','16.69','16.8','16.64','16.69','595900','DAL',
'1985-12-10 00:00:00','16.69','16.85','16.48','16.59','537300','DAL',
'1985-12-11 00:00:00','16.8','17.17','16.69','17.01','724300','DAL',
'1985-12-12 00:00:00','17.11','17.17','16.75','16.96','324600','DAL',
'1985-12-13 00:00:00','16.96','17.17','16.96','17.11','226700','DAL',
'1985-12-16 00:00:00','17.27','17.59','17.17','17.17','496500','DAL',
'1985-12-17 00:00:00','17.22','17.32','16.85','16.9','297600','DAL',
'1985-12-18 00:00:00','16.85','16.9','16.59','16.64','353300','DAL',
'1985-12-19 00:00:00','16.64','16.75','16.33','16.38','272400','DAL',
'1985-12-20 00:00:00','16.38','16.64','16.33','16.38','218700','DAL',
'1985-12-23 00:00:00','16.27','16.27','15.96','16.06','168400','DAL',
'1985-12-24 00:00:00','16.12','16.12','15.96','16.06','132100','DAL',
'1985-12-26 00:00:00','16.17','16.27','16.06','16.27','123000','DAL',
'1985-12-27 00:00:00','16.27','16.59','16.27','16.38','206200','DAL',
'1985-12-30 00:00:00','16.38','16.64','16.33','16.64','143800','DAL',
'1985-12-31 00:00:00','16.54','16.69','16.38','16.38','83600','DAL',
'1986-01-02 00:00:00','16.27','16.59','16.06','16.48','141200','DAL',
'1986-01-03 00:00:00','16.48','16.54','16.06','16.22','167400','DAL',
'1986-01-06 00:00:00','16.17','16.38','16.01','16.27','156400','DAL',
'1986-01-07 00:00:00','16.27','16.85','16.27','16.8','188400','DAL',
'1986-01-08 00:00:00','16.9','17.01','16.17','16.22','315700','DAL',
'1986-01-09 00:00:00','16.12','16.59','16.01','16.48','260600','DAL',
'1986-01-10 00:00:00','16.54','16.64','16.38','16.38','212200','DAL',
'1986-01-13 00:00:00','16.27','16.59','16.22','16.59','124700','DAL',
'1986-01-14 00:00:00','16.48','16.69','16.48','16.48','121200','DAL',
'1986-01-15 00:00:00','16.48','16.69','16.43','16.59','231800','DAL',
'1986-01-16 00:00:00','16.8','17.53','16.59','17.53','527100','DAL',
'1986-01-17 00:00:00','17.48','17.48','17.01','17.17','408900','DAL',
'1986-01-20 00:00:00','17.11','17.38','16.9','17.27','202200','DAL',
'1986-01-21 00:00:00','17.64','17.9','17.53','17.64','275500','DAL',
'1986-01-22 00:00:00','17.53','17.9','17.48','17.48','237400','DAL',
'1986-01-23 00:00:00','17.59','17.59','17.22','17.38','288200','DAL',
'1986-01-24 00:00:00','17.32','17.9','17.11','17.85','930500','DAL',
'1986-01-27 00:00:00','18.16','18.58','18.01','18.01','624400','DAL',
'1986-01-28 00:00:00','18.11','18.64','18.11','18.64','311500','DAL',
'1986-01-29 00:00:00','18.43','18.95','18.37','18.43','408900','DAL',
'1986-01-30 00:00:00','18.37','18.43','18','18.16','233800','DAL',
'1986-01-31 00:00:00','18.16','18.48','18.16','18.37','256700','DAL',
'1986-02-03 00:00:00','18.43','18.9','18.43','18.8','312400','DAL',
'1986-02-04 00:00:00','18.95','19.11','18.48','18.64','381300','DAL',
'1986-02-05 00:00:00','18.74','18.8','18.58','18.8','264700','DAL',
'1986-02-06 00:00:00','18.9','19.06','18.43','18.8','151800','DAL',
'1986-02-07 00:00:00','18.69','19.01','18.48','18.95','216200','DAL',
'1986-02-10 00:00:00','18.95','19.22','18.9','19.01','249000','DAL',
'1986-02-11 00:00:00','18.9','19.11','18.8','18.9','346700','DAL',
'1986-02-12 00:00:00','18.9','19.01','18.8','18.9','208000','DAL',
'1986-02-13 00:00:00','18.95','18.95','18.58','18.74','243000','DAL',
'1986-02-14 00:00:00','18.8','18.9','18.74','18.85','138200','DAL',
'1986-02-18 00:00:00','18.85','19.06','18.8','19.06','212500','DAL',
'1986-02-19 00:00:00','19.01','19.17','18.9','19.01','138000','DAL',
'1986-02-20 00:00:00','19.01','19.11','18.69','19.01','160100','DAL',
'1986-02-21 00:00:00','18.9','19.32','18.9','19.01','451800','DAL',
'1986-02-24 00:00:00','18.69','18.69','18.27','18.27','656000','DAL',
'1986-02-25 00:00:00','17.11','17.42','16.89','17.26','930200','DAL',
'1986-02-26 00:00:00','17.32','17.58','17.32','17.53','679600','DAL',
'1986-02-27 00:00:00','17.63','17.85','17.53','17.63','234500','DAL',
'1986-02-28 00:00:00','17.69','17.95','17.37','17.37','455000','DAL',
'1986-03-03 00:00:00','17.37','17.42','17.21','17.42','346000','DAL',
'1986-03-04 00:00:00','17.63','17.74','17.53','17.53','443800','DAL',
'1986-03-05 00:00:00','17.53','17.69','17.53','17.69','329900','DAL',
'1986-03-06 00:00:00','17.74','17.85','17.69','17.74','319600','DAL',
'1986-03-07 00:00:00','17.85','18','17.74','17.85','234700','DAL',
'1986-03-10 00:00:00','17.74','17.79','17.53','17.53','297400','DAL',
'1986-03-11 00:00:00','17.53','17.74','17.42','17.58','418100','DAL',
'1986-03-12 00:00:00','17.69','17.74','17.37','17.37','364400','DAL',
'1986-03-13 00:00:00','17.53','17.74','17.48','17.63','229300','DAL',
'1986-03-14 00:00:00','17.42','17.58','17.11','17.21','260700','DAL',
'1986-03-17 00:00:00','17.11','17.21','16.47','16.47','420800','DAL',
'1986-03-18 00:00:00','16.68','17','16.63','16.95','226100','DAL',
'1986-03-19 00:00:00','16.89','17.26','16.89','17.21','100100','DAL',
'1986-03-20 00:00:00','17.26','17.58','17.16','17.58','400400','DAL',
'1986-03-21 00:00:00','17.53','18.06','17.42','17.42','345300','DAL',
'1986-03-24 00:00:00','17.53','17.85','17.53','17.74','143000','DAL',
'1986-03-25 00:00:00','17.74','17.74','17.48','17.58','169300','DAL',
'1986-03-26 00:00:00','17.63','17.85','17.63','17.85','217300','DAL',
'1986-03-27 00:00:00','17.95','19.01','17.9','18.8','665000','DAL',
'1986-03-31 00:00:00','18.8','18.9','18.64','18.69','276400','DAL',
'1986-04-01 00:00:00','18.74','18.8','18.27','18.53','329800','DAL',
'1986-04-02 00:00:00','18.48','18.9','18.43','18.9','480700','DAL',
'1986-04-03 00:00:00','19.11','19.11','18.37','18.58','229900','DAL',
'1986-04-04 00:00:00','18.48','18.58','18.21','18.27','254100','DAL',
'1986-04-07 00:00:00','18.06','18.06','17.63','18','232700','DAL',
'1986-04-08 00:00:00','18','18.58','17.9','18.27','325700','DAL',
'1986-04-09 00:00:00','18.37','18.37','18.06','18.06','352100','DAL',
'1986-04-10 00:00:00','17.95','18.06','17.9','17.95','88800','DAL',
'1986-04-11 00:00:00','17.85','18.58','17.85','18.48','234600','DAL',
'1986-04-14 00:00:00','18.58','18.58','18.06','18.06','535800','DAL',
'1986-04-15 00:00:00','18.16','18.48','17.95','18.37','310100','DAL',
'1986-04-16 00:00:00','18.48','19.27','18.32','19.27','438600','DAL',
'1986-04-17 00:00:00','19.17','19.53','19.11','19.38','1020000','DAL',
'1986-04-18 00:00:00','19.22','19.38','18.37','19.06','296100','DAL',
'1986-04-21 00:00:00','19.01','19.64','19.01','19.64','213000','DAL',
'1986-04-22 00:00:00','19.64','19.69','19.22','19.43','165700','DAL',
'1986-04-23 00:00:00','19.32','20.12','19.22','19.96','421200','DAL',
'1986-04-24 00:00:00','19.85','19.85','19.59','19.59','343700','DAL',
'1986-04-25 00:00:00','19.69','20.01','19.69','19.85','455000','DAL',
'1986-04-28 00:00:00','19.85','20.54','19.8','20.54','198400','DAL',
'1986-04-29 00:00:00','20.38','20.64','19.8','20.17','193700','DAL',
'1986-04-30 00:00:00','19.8','20.06','19.64','19.8','213900','DAL',
'1986-05-01 00:00:00','19.74','20.01','19.69','19.96','362100','DAL',
'1986-05-02 00:00:00','19.96','20.06','19.43','19.74','233100','DAL',
'1986-05-05 00:00:00','19.8','20.06','19.8','19.9','159100','DAL',
'1986-05-06 00:00:00','19.96','20.01','19.9','19.96','123100','DAL',
'1986-05-07 00:00:00','19.85','19.85','19.48','19.64','378700','DAL',
'1986-05-08 00:00:00','19.58','19.58','19.48','19.53','117200','DAL',
'1986-05-09 00:00:00','19.43','19.43','19.11','19.32','128600','DAL',
'1986-05-12 00:00:00','19.21','19.21','19','19','141500','DAL',
'1986-05-13 00:00:00','18.95','19.27','18.89','19.11','90700','DAL',
'1986-05-14 00:00:00','19.11','19.11','18.58','18.95','164500','DAL',
'1986-05-15 00:00:00','18.84','18.89','18.42','18.58','76000','DAL',
'1986-05-16 00:00:00','18.47','18.47','18.15','18.26','154900','DAL',
'1986-05-19 00:00:00','18.36','18.47','18.15','18.26','54200','DAL',
'1986-05-20 00:00:00','18.26','18.79','18.2','18.63','123300','DAL',
'1986-05-21 00:00:00','18.58','18.79','18.58','18.68','92800','DAL',
'1986-05-22 00:00:00','18.68','18.89','18.52','18.89','100900','DAL',
'1986-05-23 00:00:00','18.89','19.05','18.89','18.89','94300','DAL',
'1986-05-27 00:00:00','19','19.27','18.95','19.27','87100','DAL',
'1986-05-28 00:00:00','19.21','19.58','19.21','19.37','173400','DAL',
'1986-05-29 00:00:00','19.32','19.48','19.21','19.27','98300','DAL',
'1986-05-30 00:00:00','19.11','19.11','18.84','18.95','119100','DAL',
'1986-06-02 00:00:00','18.84','19','18.74','18.89','79000','DAL',
'1986-06-03 00:00:00','19','19.05','18.79','19.05','28900','DAL',
'1986-06-04 00:00:00','19','19.21','18.74','18.95','84300','DAL',
'1986-06-05 00:00:00','18.84','18.95','18.79','18.95','49900','DAL',
'1986-06-06 00:00:00','19','19','18.47','18.52','150400','DAL',
'1986-06-09 00:00:00','18.42','18.47','18.15','18.26','256300','DAL',
'1986-06-10 00:00:00','18.31','18.31','18.05','18.1','155100','DAL',
'1986-06-11 00:00:00','18.05','18.1','17.78','17.83','301400','DAL',
'1986-06-12 00:00:00','17.89','17.89','17.67','17.73','391100','DAL',
'1986-06-13 00:00:00','17.67','17.83','17.67','17.83','120400','DAL',
'1986-06-16 00:00:00','17.83','17.94','17.78','17.78','112000','DAL',
'1986-06-17 00:00:00','17.83','17.83','17.46','17.73','203800','DAL',
'1986-06-18 00:00:00','17.62','17.62','17.3','17.36','193400','DAL',
'1986-06-19 00:00:00','17.3','17.46','17.25','17.25','118300','DAL',
'1986-06-20 00:00:00','17.2','17.36','17.14','17.36','149100','DAL',
'1986-06-23 00:00:00','17.36','18.84','17.2','18.36','177900','DAL',
'1986-06-24 00:00:00','18.31','18.58','18.05','18.47','387000','DAL',
'1986-06-25 00:00:00','18.36','18.47','18.1','18.15','159900','DAL',
'1986-06-26 00:00:00','17.94','17.94','17.41','17.73','352300','DAL',
'1986-06-27 00:00:00','17.78','17.94','17.62','17.62','108000','DAL',
'1986-06-30 00:00:00','17.67','17.78','17.57','17.62','133800','DAL',
'1986-07-01 00:00:00','17.41','17.62','17.41','17.41','83700','DAL',
'1986-07-02 00:00:00','17.46','17.51','17.3','17.41','211200','DAL',
'1986-07-03 00:00:00','17.41','17.46','17.3','17.3','175500','DAL',
'1986-07-07 00:00:00','17.2','17.3','16.93','17.04','195300','DAL',
'1986-07-08 00:00:00','17.04','17.2','16.88','17.2','427800','DAL',
'1986-07-09 00:00:00','17.3','17.41','17.09','17.09','374700','DAL',
'1986-07-10 00:00:00','16.98','17.14','16.88','17.14','104400','DAL',
'1986-07-11 00:00:00','17.09','17.14','16.88','16.93','172600','DAL',
'1986-07-14 00:00:00','16.93','16.93','16.77','16.77','133400','DAL',
'1986-07-15 00:00:00','16.77','16.82','16.61','16.67','216000','DAL',
'1986-07-16 00:00:00','16.61','16.67','16.35','16.4','554900','DAL',
'1986-07-17 00:00:00','16.4','16.61','16.35','16.4','183200','DAL',
'1986-07-18 00:00:00','16.29','16.4','16.13','16.35','85100','DAL',
'1986-07-21 00:00:00','16.45','16.45','16.03','16.19','192600','DAL',
'1986-07-22 00:00:00','16.29','16.67','16.13','16.56','82600','DAL',
'1986-07-23 00:00:00','16.67','17.09','16.56','16.93','458700','DAL',
'1986-07-24 00:00:00','16.88','17.2','16.77','17.09','261100','DAL',
'1986-07-25 00:00:00','17.3','17.73','17.3','17.67','316700','DAL',
'1986-07-28 00:00:00','17.57','17.83','17.51','17.67','113900','DAL',
'1986-07-29 00:00:00','17.78','18.36','17.73','17.94','176600','DAL',
'1986-07-30 00:00:00','18.37','18.37','17.83','18.37','124600','DAL',
'1986-07-31 00:00:00','18.37','18.47','17.94','17.94','214700','DAL',
'1986-08-01 00:00:00','18.05','18.15','18.05','18.15','177200','DAL',
'1986-08-04 00:00:00','18.15','18.15','17.89','17.89','85700','DAL',
'1986-08-05 00:00:00','17.78','17.94','17.41','17.94','190600','DAL',
'1986-08-06 00:00:00','17.73','17.94','17.62','17.62','84200','DAL',
'1986-08-07 00:00:00','17.62','17.99','17.51','17.89','132300','DAL',
'1986-08-08 00:00:00','17.99','18.1','17.41','17.62','169600','DAL',
'1986-08-11 00:00:00','17.62','17.83','17.46','17.57','234600','DAL',
'1986-08-12 00:00:00','17.62','17.62','17.19','17.51','105700','DAL',
'1986-08-13 00:00:00','17.51','17.99','17.46','17.73','243500','DAL',
'1986-08-14 00:00:00','17.78','17.99','17.73','17.73','130200','DAL',
'1986-08-15 00:00:00','17.78','17.83','17.46','17.67','108900','DAL',
'1986-08-18 00:00:00','17.57','17.62','17.3','17.46','132400','DAL',
'1986-08-19 00:00:00','17.41','17.46','17.25','17.35','118700','DAL',
'1986-08-20 00:00:00','17.46','17.78','17.46','17.67','150200','DAL',
'1986-08-21 00:00:00','17.89','18.21','17.83','18.21','371100','DAL',
'1986-08-22 00:00:00','18.26','18.53','18.26','18.53','184200','DAL',
'1986-08-25 00:00:00','18.42','19.01','18.37','18.58','337700','DAL',
'1986-08-26 00:00:00','18.37','18.85','18.37','18.58','332800','DAL',
'1986-08-27 00:00:00','18.47','18.9','18.47','18.69','201300','DAL',
'1986-08-28 00:00:00','18.79','18.79','18.58','18.58','52000','DAL',
'1986-08-29 00:00:00','18.53','18.53','18.21','18.26','100800','DAL',
'1986-09-02 00:00:00','18.15','18.15','17.62','17.83','225500','DAL',
'1986-09-03 00:00:00','17.83','17.94','17.62','17.94','205300','DAL',
'1986-09-04 00:00:00','18.05','18.47','18.05','18.37','141300','DAL',
'1986-09-05 00:00:00','18.26','18.31','17.73','17.78','119000','DAL',
'1986-09-08 00:00:00','17.73','18.1','17.73','17.99','209200','DAL',
'1986-09-09 00:00:00','17.94','18.15','17.89','17.99','72900','DAL',
'1986-09-10 00:00:00','18.05','18.47','17.99','18.05','153700','DAL',
'1986-09-11 00:00:00','18.05','18.05','17.3','17.51','173400','DAL',
'1986-09-12 00:00:00','17.73','17.94','17.41','17.83','300700','DAL',
'1986-09-15 00:00:00','17.94','18.05','17.73','17.73','166600','DAL',
'1986-09-16 00:00:00','17.62','17.67','17.46','17.62','103400','DAL',
'1986-09-17 00:00:00','17.73','17.99','17.73','17.89','283800','DAL',
'1986-09-18 00:00:00','17.83','18.15','17.83','18.05','160300','DAL',
'1986-09-19 00:00:00','17.94','18.79','17.94','18.74','428400','DAL',
'1986-09-22 00:00:00','18.74','18.74','18.58','18.69','250900','DAL',
'1986-09-23 00:00:00','18.74','19.06','18.58','18.74','301800','DAL',
'1986-09-24 00:00:00','18.79','18.85','18.58','18.69','423600','DAL',
'1986-09-25 00:00:00','18.69','18.74','18.37','18.53','265500','DAL',
'1986-09-26 00:00:00','18.47','18.79','18.47','18.69','245300','DAL',
'1986-09-29 00:00:00','18.63','18.63','18.31','18.42','125000','DAL',
'1986-09-30 00:00:00','18.37','19.01','18.37','18.74','460600','DAL',
'1986-10-01 00:00:00','19.17','19.43','18.74','19.38','590900','DAL',
'1986-10-02 00:00:00','19.43','19.54','19.27','19.43','389100','DAL',
'1986-10-03 00:00:00','19.75','19.75','19.11','19.43','182400','DAL',
'1986-10-06 00:00:00','19.54','20.07','19.54','20.07','399500','DAL',
'1986-10-07 00:00:00','20.07','20.18','19.59','19.7','377100','DAL',
'1986-10-08 00:00:00','19.65','20.34','19.65','20.23','1020000','DAL',
'1986-10-09 00:00:00','20.72','20.77','20.29','20.29','1200000','DAL',
'1986-10-10 00:00:00','20.29','20.34','20.13','20.29','329600','DAL',
'1986-10-13 00:00:00','20.34','20.72','20.23','20.72','286200','DAL',
'1986-10-14 00:00:00','20.82','21.36','20.82','21.25','1350000','DAL',
'1986-10-15 00:00:00','21.2','21.41','21.09','21.3','945800','DAL',
'1986-10-16 00:00:00','21.25','21.3','20.72','20.77','282700','DAL',
'1986-10-17 00:00:00','20.5','20.66','20.4','20.45','146800','DAL',
'1986-10-20 00:00:00','20.34','20.34','20.07','20.18','196500','DAL',
'1986-10-21 00:00:00','20.29','20.5','20.13','20.45','131800','DAL',
'1986-10-22 00:00:00','20.5','20.93','20.5','20.82','479700','DAL',
'1986-10-23 00:00:00','21.04','21.46','21.04','21.46','918200','DAL',
'1986-10-24 00:00:00','21.46','21.57','21.09','21.14','1110000','DAL',
'1986-10-27 00:00:00','21.2','21.36','21.14','21.2','382200','DAL',
'1986-10-28 00:00:00','21.36','21.62','21.3','21.41','303800','DAL',
'1986-10-29 00:00:00','21.41','22.16','21.36','21.89','563000','DAL',
'1986-10-30 00:00:00','21.78','22.27','21.68','21.78','433800','DAL',
'1986-10-31 00:00:00','21.94','21.94','21.14','21.25','301200','DAL',
'1986-11-03 00:00:00','21.14','21.57','21.14','21.51','409100','DAL',
'1986-11-04 00:00:00','21.46','21.78','21.41','21.78','564700','DAL',
'1986-11-05 00:00:00','21.68','21.89','21.57','21.78','322600','DAL',
'1986-11-06 00:00:00','21.73','21.84','21.41','21.62','227400','DAL',
'1986-11-07 00:00:00','21.51','21.73','21.51','21.68','222800','DAL',
'1986-11-10 00:00:00','21.57','21.62','21.46','21.57','146300','DAL',
'1986-11-11 00:00:00','21.35','21.35','20.87','20.98','543000','DAL',
'1986-11-12 00:00:00','21.14','21.14','20.92','20.98','385800','DAL',
'1986-11-13 00:00:00','21.03','21.09','20.71','20.76','324000','DAL',
'1986-11-14 00:00:00','20.76','20.76','20.55','20.6','191600','DAL',
'1986-11-17 00:00:00','20.5','20.5','20.39','20.44','152500','DAL',
'1986-11-18 00:00:00','20.44','20.6','20.17','20.17','196600','DAL',
'1986-11-19 00:00:00','20.12','20.23','20.01','20.23','203000','DAL',
'1986-11-20 00:00:00','20.33','20.44','20.17','20.44','293800','DAL',
'1986-11-21 00:00:00','20.5','20.98','20.44','20.98','532800','DAL',
'1986-11-24 00:00:00','20.82','21.14','20.82','21.09','339800','DAL',
'1986-11-25 00:00:00','21.09','21.14','20.87','20.92','264800','DAL',
'1986-11-26 00:00:00','20.98','21.09','20.92','21.09','279900','DAL',
'1986-11-28 00:00:00','21.09','21.09','20.87','20.87','134700','DAL',
'1986-12-01 00:00:00','20.87','20.87','20.76','20.82','88900','DAL',
'1986-12-02 00:00:00','20.87','21.25','20.87','21.14','354600','DAL',
'1986-12-03 00:00:00','21.25','21.46','21.25','21.46','430200','DAL',
'1986-12-04 00:00:00','21.46','21.62','21.41','21.51','264100','DAL',
'1986-12-05 00:00:00','21.46','21.51','21.3','21.35','216100','DAL',
'1986-12-08 00:00:00','21.3','21.41','21.03','21.3','214500','DAL',
'1986-12-09 00:00:00','21.3','21.3','21.14','21.19','232300','DAL',
'1986-12-10 00:00:00','21.09','21.3','21.09','21.19','301600','DAL',
'1986-12-11 00:00:00','21.14','21.25','21.03','21.14','361600','DAL',
'1986-12-12 00:00:00','21.14','21.3','21.03','21.03','340400','DAL',
'1986-12-15 00:00:00','20.98','20.98','20.71','20.98','200000','DAL',
'1986-12-16 00:00:00','20.92','21.09','20.76','21.09','244400','DAL',
'1986-12-17 00:00:00','21.03','21.35','21.03','21.14','553100','DAL',
'1986-12-18 00:00:00','21.14','21.35','20.92','20.92','299800','DAL',
'1986-12-19 00:00:00','20.98','21.09','20.82','21.09','312600','DAL',
'1986-12-22 00:00:00','21.09','21.09','20.87','20.98','340400','DAL',
'1986-12-23 00:00:00','20.98','21.19','20.92','21.19','240400','DAL',
'1986-12-24 00:00:00','21.14','21.25','21.14','21.19','469100','DAL',
'1986-12-26 00:00:00','21.14','21.19','21.09','21.14','17300','DAL',
'1986-12-29 00:00:00','20.98','20.98','20.82','20.82','57500','DAL',
'1986-12-30 00:00:00','20.82','20.82','20.6','20.71','319600','DAL',
'1986-12-31 00:00:00','20.71','20.87','20.28','20.66','145700','DAL',
'1987-01-02 00:00:00','20.76','20.76','20.6','20.6','153500','DAL',
'1987-01-05 00:00:00','20.71','21.25','20.6','21.25','421700','DAL',
'1987-01-06 00:00:00','21.25','21.62','21.25','21.35','789700','DAL',
'1987-01-07 00:00:00','21.25','21.41','20.98','21.35','590400','DAL',
'1987-01-08 00:00:00','21.3','21.35','21.09','21.14','192200','DAL',
'1987-01-09 00:00:00','20.98','21.62','20.92','21.35','491000','DAL',
'1987-01-12 00:00:00','21.46','21.62','21.25','21.3','268300','DAL',
'1987-01-13 00:00:00','21.19','21.68','21.09','21.68','393600','DAL',
'1987-01-14 00:00:00','21.68','21.68','21.51','21.57','177000','DAL',
'1987-01-15 00:00:00','21.68','22.32','21.57','22','659600','DAL',
'1987-01-16 00:00:00','22.32','22.86','22.21','22.75','918700','DAL',
'1987-01-19 00:00:00','22.69','23.77','22.43','23.61','528500','DAL',
'1987-01-20 00:00:00','23.66','23.93','23.55','23.66','763300','DAL',
'1987-01-21 00:00:00','23.45','23.82','23.34','23.5','373300','DAL',
'1987-01-22 00:00:00','23.5','24.3','23.34','24.25','932900','DAL',
'1987-01-23 00:00:00','24.3','24.89','23.61','23.61','732600','DAL',
'1987-01-26 00:00:00','23.5','23.77','23.34','23.71','495800','DAL',
'1987-01-27 00:00:00','24.89','24.89','24.52','24.68','629700','DAL',
'1987-01-28 00:00:00','25','25.32','24.89','25.32','663100','DAL',
'1987-01-29 00:00:00','24.41','25.65','24.35','24.41','891200','DAL',
'1987-01-30 00:00:00','24.3','24.3','23.71','23.98','808200','DAL',
'1987-02-02 00:00:00','24.08','24.57','23.82','24.46','552700','DAL',
'1987-02-03 00:00:00','24.46','25.11','24.46','25.05','658900','DAL',
'1987-02-04 00:00:00','25.05','26.08','24.95','26.08','678700','DAL',
'1987-02-05 00:00:00','26.24','26.29','25.75','25.81','477300','DAL',
'1987-02-06 00:00:00','25.97','26.56','25.86','26.46','404300','DAL',
'1987-02-09 00:00:00','26.29','26.29','26.13','26.24','228800','DAL',
'1987-02-10 00:00:00','26.13','26.13','25.81','26.02','257900','DAL',
'1987-02-11 00:00:00','26.08','26.51','25.81','26.51','599400','DAL',
'1987-02-12 00:00:00','26.62','27.1','26.62','26.99','450300','DAL',
'1987-02-13 00:00:00','27.1','27.91','26.67','27.8','640200','DAL',
'1987-02-17 00:00:00','28.02','28.72','28.02','28.72','408200','DAL',
'1987-02-18 00:00:00','28.83','28.93','27.8','28.34','460800','DAL',
'1987-02-19 00:00:00','28.34','28.34','27.53','27.75','303900','DAL',
'1987-02-20 00:00:00','27.75','28.02','27.69','28.02','149000','DAL',
'1987-02-23 00:00:00','27.86','27.96','27.37','27.48','322700','DAL',
'1987-02-24 00:00:00','27.59','27.8','27.37','27.53','207200','DAL',
'1987-02-25 00:00:00','27.59','27.91','27.37','27.42','240400','DAL',
'1987-02-26 00:00:00','27.42','27.42','26.83','27.16','206200','DAL',
'1987-02-27 00:00:00','27.21','27.32','26.94','27.16','171200','DAL',
'1987-03-02 00:00:00','27.37','27.53','27.37','27.53','316500','DAL',
'1987-03-03 00:00:00','27.59','27.59','27.32','27.32','150800','DAL',
'1987-03-04 00:00:00','27.53','27.53','27.1','27.16','354900','DAL',
'1987-03-05 00:00:00','27.26','27.32','27.05','27.26','455400','DAL',
'1987-03-06 00:00:00','27.16','27.26','26.83','26.94','314400','DAL',
'1987-03-09 00:00:00','26.99','26.99','26.51','26.89','253800','DAL',
'1987-03-10 00:00:00','26.83','27.26','26.78','27.26','314800','DAL',
'1987-03-11 00:00:00','27.26','27.37','26.46','26.51','284400','DAL',
'1987-03-12 00:00:00','26.56','26.62','25.97','26.19','356700','DAL',
'1987-03-13 00:00:00','25.86','25.86','25','25.16','863300','DAL',
'1987-03-16 00:00:00','24.57','24.78','24.46','24.68','456300','DAL',
'1987-03-17 00:00:00','24.68','25.05','24.57','25','432800','DAL',
'1987-03-18 00:00:00','25.11','25.32','24.25','24.57','746700','DAL',
'1987-03-19 00:00:00','24.57','25.59','24.57','25.54','660300','DAL',
'1987-03-20 00:00:00','25.59','25.81','25.49','25.7','452700','DAL',
'1987-03-23 00:00:00','25.75','25.81','25.11','25.22','279200','DAL',
'1987-03-24 00:00:00','25.05','25.32','24.73','24.89','375300','DAL',
'1987-03-25 00:00:00','25','25','24.3','24.46','651100','DAL',
'1987-03-26 00:00:00','24.57','24.78','24.57','24.57','529200','DAL',
'1987-03-27 00:00:00','24.62','24.68','24.03','24.03','302100','DAL',
'1987-03-30 00:00:00','23.06','23.82','22.95','23.65','381600','DAL',
'1987-03-31 00:00:00','23.76','23.87','23.28','23.65','363300','DAL',
'1987-04-01 00:00:00','23.38','24.57','23.38','24.57','463500','DAL',
'1987-04-02 00:00:00','24.78','25','24.35','24.46','207200','DAL',
'1987-04-03 00:00:00','24.68','25.11','24.25','24.89','516600','DAL',
'1987-04-06 00:00:00','25.11','25.27','24.89','25.11','651900','DAL',
'1987-04-07 00:00:00','24.78','24.84','23.65','23.65','949400','DAL',
'1987-04-08 00:00:00','23.92','24.46','23.71','24.3','594400','DAL',
'1987-04-09 00:00:00','24.57','24.73','24.3','24.68','503000','DAL',
'1987-04-10 00:00:00','24.46','24.68','24.14','24.3','318700','DAL',
'1987-04-13 00:00:00','24.3','24.35','23.55','23.6','293900','DAL',
'1987-04-14 00:00:00','23.6','23.6','22.85','23.06','422500','DAL',
'1987-04-15 00:00:00','23.22','23.33','22.74','22.85','290000','DAL',
'1987-04-16 00:00:00','23.11','23.17','22.63','22.68','596700','DAL',
'1987-04-20 00:00:00','22.79','22.9','22.41','22.63','575700','DAL',
'1987-04-21 00:00:00','22.68','23.06','22.63','22.95','550300','DAL',
'1987-04-22 00:00:00','22.95','23.01','22.41','22.41','355200','DAL',
'1987-04-23 00:00:00','22.41','22.41','21.34','21.77','765800','DAL',
'1987-04-24 00:00:00','21.39','21.61','21.34','21.55','366000','DAL',
'1987-04-27 00:00:00','21.01','21.28','20.91','21.07','466700','DAL',
'1987-04-28 00:00:00','21.17','21.34','20.69','20.74','385300','DAL',
'1987-04-29 00:00:00','20.85','21.12','20.69','20.85','662400','DAL',
'1987-04-30 00:00:00','20.85','21.18','20.53','20.8','547300','DAL',
'1987-05-01 00:00:00','20.74','20.8','20.04','20.53','525900','DAL',
'1987-05-04 00:00:00','20.36','20.96','20.2','20.91','484800','DAL',
'1987-05-05 00:00:00','21.07','21.83','21.07','21.72','689200','DAL',
'1987-05-06 00:00:00','21.88','22.21','21.83','21.99','439800','DAL',
'1987-05-07 00:00:00','21.88','21.99','21.56','21.88','224200','DAL',
'1987-05-08 00:00:00','21.77','21.94','21.45','21.61','112700','DAL',
'1987-05-11 00:00:00','21.66','22.1','21.39','21.5','170200','DAL',
'1987-05-12 00:00:00','21.29','22.1','21.18','22.1','541600','DAL',
'1987-05-13 00:00:00','22.53','23.18','22.48','22.96','769900','DAL',
'1987-05-14 00:00:00','23.18','23.56','23.07','23.29','395600','DAL',
'1987-05-15 00:00:00','23.29','23.51','22.96','23.02','401300','DAL',
'1987-05-18 00:00:00','22.91','23.07','22.64','22.64','239300','DAL',
'1987-05-19 00:00:00','22.86','22.91','22.48','22.64','179200','DAL',
'1987-05-20 00:00:00','22.59','23.13','22.48','22.96','266300','DAL',
'1987-05-21 00:00:00','23.4','23.4','23.13','23.13','300100','DAL',
'1987-05-22 00:00:00','23.13','23.18','22.8','22.91','121900','DAL',
'1987-05-26 00:00:00','23.18','23.4','23.02','23.29','168900','DAL',
'1987-05-27 00:00:00','23.29','23.61','23.18','23.4','171300','DAL',
'1987-05-28 00:00:00','23.4','24.37','23.24','24.16','275600','DAL',
'1987-05-29 00:00:00','24.37','24.37','23.83','23.94','482100','DAL',
'1987-06-01 00:00:00','24.1','24.16','23.56','23.56','238200','DAL',
'1987-06-02 00:00:00','23.83','23.83','23.29','23.4','306700','DAL',
'1987-06-03 00:00:00','23.51','24.05','23.51','23.94','207200','DAL',
'1987-06-04 00:00:00','23.94','23.99','23.61','23.83','85900','DAL',
'1987-06-05 00:00:00','23.72','24.05','23.72','23.83','79800','DAL',
'1987-06-08 00:00:00','23.83','24.7','23.61','24.26','203200','DAL',
'1987-06-09 00:00:00','24.37','24.97','24.37','24.75','679400','DAL',
'1987-06-10 00:00:00','24.75','25.29','24.7','24.97','727500','DAL',
'1987-06-11 00:00:00','25.13','25.24','24.91','25.02','502600','DAL',
'1987-06-12 00:00:00','25.35','25.4','25.13','25.13','583300','DAL',
'1987-06-15 00:00:00','25.13','25.19','24.59','24.64','169700','DAL',
'1987-06-16 00:00:00','24.59','24.59','24.1','24.21','271300','DAL',
'1987-06-17 00:00:00','24.26','24.37','24.05','24.32','254000','DAL',
'1987-06-18 00:00:00','24.21','24.21','23.94','24.05','221900','DAL',
'1987-06-19 00:00:00','24.1','24.16','23.94','24.16','527000','DAL',
'1987-06-22 00:00:00','24.16','24.54','24.16','24.37','240700','DAL',
'1987-06-23 00:00:00','24.75','24.86','24.43','24.43','630900','DAL',
'1987-06-24 00:00:00','24.32','24.81','24.21','24.7','408400','DAL',
'1987-06-25 00:00:00','24.81','25.35','24.81','25.02','545400','DAL',
'1987-06-26 00:00:00','25.02','25.13','24.7','24.7','173300','DAL',
'1987-06-29 00:00:00','24.59','24.7','24.43','24.59','143700','DAL',
'1987-06-30 00:00:00','24.59','24.7','24.16','24.26','165600','DAL',
'1987-07-01 00:00:00','24.05','24.16','23.89','24.1','334500','DAL',
'1987-07-02 00:00:00','24.1','24.48','24.1','24.32','110800','DAL',
'1987-07-06 00:00:00','24.37','24.54','23.94','23.99','199800','DAL',
'1987-07-07 00:00:00','23.99','24.05','23.83','23.83','156500','DAL',
'1987-07-08 00:00:00','23.99','23.99','23.61','23.83','267200','DAL',
'1987-07-09 00:00:00','23.83','24.1','23.56','23.67','366100','DAL',
'1987-07-10 00:00:00','23.67','23.99','23.56','23.94','514300','DAL',
'1987-07-13 00:00:00','23.94','24.16','23.83','24.05','383400','DAL',
'1987-07-14 00:00:00','24.21','24.37','24.16','24.26','526500','DAL',
'1987-07-15 00:00:00','24.26','24.32','24.05','24.1','466500','DAL',
'1987-07-16 00:00:00','23.99','24.05','23.72','23.99','628100','DAL',
'1987-07-17 00:00:00','24.05','24.05','23.72','23.83','211700','DAL',
'1987-07-20 00:00:00','23.61','23.78','23.51','23.51','258600','DAL',
'1987-07-21 00:00:00','23.61','23.83','23.07','23.07','397400','DAL',
'1987-07-22 00:00:00','23.29','23.29','22.59','23.07','525200','DAL',
'1987-07-23 00:00:00','23.24','23.67','23.18','23.4','727600','DAL',
'1987-07-24 00:00:00','23.51','23.83','23.45','23.83','487600','DAL',
'1987-07-27 00:00:00','23.78','24.26','23.67','24.26','163700','DAL',
'1987-07-28 00:00:00','24.43','24.48','24.1','24.1','352200','DAL',
'1987-07-29 00:00:00','24.1','24.43','24.05','24.43','172700','DAL',
'1987-07-30 00:00:00','25.05','25.05','24.5','25.05','551500','DAL',
'1987-07-31 00:00:00','25.16','25.48','25.1','25.32','593300','DAL',
'1987-08-03 00:00:00','25.16','25.21','24.94','24.94','264400','DAL',
'1987-08-04 00:00:00','24.94','24.94','24.5','24.67','128200','DAL',
'1987-08-05 00:00:00','24.83','25.37','24.83','25.27','459400','DAL',
'1987-08-06 00:00:00','25.43','25.43','25.16','25.32','226000','DAL',
'1987-08-07 00:00:00','25.43','26.03','25.37','25.81','619800','DAL',
'1987-08-10 00:00:00','25.92','26.03','25.76','25.97','371100','DAL',
'1987-08-11 00:00:00','25.97','26.03','25.48','25.81','457400','DAL',
'1987-08-12 00:00:00','25.86','25.92','25.48','25.54','229600','DAL',
'1987-08-13 00:00:00','25.59','25.97','25.59','25.81','259600','DAL',
'1987-08-14 00:00:00','25.7','26.25','25.65','25.81','237500','DAL',
'1987-08-17 00:00:00','25.7','25.97','25.32','25.76','198700','DAL',
'1987-08-18 00:00:00','25.59','25.65','24.72','25.21','249400','DAL',
'1987-08-19 00:00:00','25.1','25.37','24.99','25.27','95000','DAL',
'1987-08-20 00:00:00','25.37','25.54','24.99','25.43','271400','DAL',
'1987-08-21 00:00:00','25.48','25.48','25.05','25.05','272500','DAL',
'1987-08-24 00:00:00','25.16','25.65','25.1','25.65','391100','DAL',
'1987-08-25 00:00:00','25.76','26.08','25.7','25.76','276400','DAL',
'1987-08-26 00:00:00','25.7','25.86','25.37','25.43','110700','DAL',
'1987-08-27 00:00:00','25.32','25.37','25.05','25.05','149600','DAL',
'1987-08-28 00:00:00','25.1','25.16','24.56','24.72','223000','DAL',
'1987-08-31 00:00:00','24.39','24.45','24.18','24.39','290200','DAL',
'1987-09-01 00:00:00','24.5','24.83','23.96','24.01','147500','DAL',
'1987-09-02 00:00:00','24.01','24.18','23.96','23.96','244200','DAL',
'1987-09-03 00:00:00','24.29','24.34','23.74','24.07','203800','DAL',
'1987-09-04 00:00:00','24.12','24.23','23.63','23.63','129900','DAL',
'1987-09-08 00:00:00','23.41','23.58','23.03','23.2','436300','DAL',
'1987-09-09 00:00:00','23.2','23.74','23.14','23.41','214900','DAL',
'1987-09-10 00:00:00','23.52','23.74','23.41','23.47','190300','DAL',
'1987-09-11 00:00:00','23.47','23.85','23.47','23.69','209900','DAL',
'1987-09-14 00:00:00','23.8','23.9','23.52','23.74','104000','DAL',
'1987-09-15 00:00:00','23.69','23.69','22.98','22.98','145700','DAL',
'1987-09-16 00:00:00','22.98','22.98','22.54','22.76','299900','DAL',
'1987-09-17 00:00:00','22.92','22.92','22.33','22.43','325000','DAL',
'1987-09-18 00:00:00','22.54','22.65','22','22','494000','DAL',
'1987-09-21 00:00:00','22.11','22.27','22','22','243200','DAL',
'1987-09-22 00:00:00','22.05','22.43','22','22.43','262600','DAL',
'1987-09-23 00:00:00','22.43','22.43','22.05','22.27','166100','DAL',
'1987-09-24 00:00:00','22.22','22.98','22.22','22.87','126100','DAL',
'1987-09-25 00:00:00','23.31','23.31','22.87','22.98','167600','DAL',
'1987-09-28 00:00:00','22.92','23.14','22.33','22.33','244800','DAL',
'1987-09-29 00:00:00','22.54','22.71','22.43','22.71','240500','DAL',
'1987-09-30 00:00:00','22.43','22.98','22.43','22.76','229500','DAL',
'1987-10-01 00:00:00','22.87','23.03','22.71','22.98','343300','DAL',
'1987-10-02 00:00:00','23.03','23.31','22.98','23.25','359100','DAL',
'1987-10-05 00:00:00','23.2','23.25','22.87','23.09','231900','DAL',
'1987-10-06 00:00:00','23.03','23.03','22.76','22.82','117800','DAL',
'1987-10-07 00:00:00','22.76','22.87','22.49','22.6','392100','DAL',
'1987-10-08 00:00:00','22.65','22.71','22.11','22.22','303600','DAL',
'1987-10-09 00:00:00','22.33','22.54','22.27','22.43','120200','DAL',
'1987-10-12 00:00:00','22.43','22.43','21.94','22.16','201600','DAL',
'1987-10-13 00:00:00','22.27','22.38','22.16','22.33','126700','DAL',
'1987-10-14 00:00:00','22.27','22.33','21.78','21.78','570300','DAL',
'1987-10-15 00:00:00','21.78','22.22','21.78','22','420500','DAL',
'1987-10-16 00:00:00','22.22','22.22','21.24','21.24','437900','DAL',
'1987-10-19 00:00:00','21.18','21.18','17.86','17.86','884000','DAL',
'1987-10-20 00:00:00','17.86','19.6','15.68','17.42','1073400','DAL',
'1987-10-21 00:00:00','17.42','18.08','17.32','17.75','920100','DAL',
'1987-10-22 00:00:00','17.21','17.64','15.9','16.55','1031100','DAL',
'1987-10-23 00:00:00','16.44','16.55','16.12','16.34','327100','DAL',
'1987-10-26 00:00:00','16.12','16.12','15.25','15.25','305300','DAL',
'1987-10-27 00:00:00','16.12','16.34','15.52','15.68','505300','DAL',
'1987-10-28 00:00:00','15.25','15.85','15.25','15.63','581100','DAL',
'1987-10-29 00:00:00','15.57','16.66','15.57','16.34','233500','DAL',
'1987-10-30 00:00:00','16.85','17.29','16.85','16.85','340900','DAL',
'1987-11-02 00:00:00','16.91','17.13','16.8','17.07','251100','DAL',
'1987-11-03 00:00:00','16.8','16.96','16.69','16.96','303100','DAL',
'1987-11-04 00:00:00','16.8','16.91','16.69','16.85','233900','DAL',
'1987-11-05 00:00:00','16.85','17.35','16.8','16.85','491200','DAL',
'1987-11-06 00:00:00','16.74','17.29','16.69','16.8','335900','DAL',
'1987-11-09 00:00:00','16.52','16.69','16.41','16.47','278400','DAL',
'1987-11-10 00:00:00','16.41','16.69','16.3','16.47','276500','DAL',
'1987-11-11 00:00:00','16.58','16.8','16.3','16.3','133100','DAL',
'1987-11-12 00:00:00','16.47','16.58','16.3','16.52','306700','DAL',
'1987-11-13 00:00:00','16.25','16.25','15.92','16.14','109900','DAL',
'1987-11-16 00:00:00','16.14','16.36','16.14','16.25','139300','DAL',
'1987-11-17 00:00:00','16.19','16.19','15.7','15.75','334600','DAL',
'1987-11-18 00:00:00','15.75','15.92','15.15','15.48','357200','DAL',
'1987-11-19 00:00:00','15.48','15.7','15.31','15.37','445000','DAL',
'1987-11-20 00:00:00','15.26','15.59','15.04','15.42','335500','DAL',
'1987-11-23 00:00:00','15.42','15.59','15.15','15.31','343800','DAL',
'1987-11-24 00:00:00','15.53','16.14','15.48','15.81','185900','DAL',
'1987-11-25 00:00:00','15.86','16.25','15.81','16.14','144500','DAL',
'1987-11-27 00:00:00','16.25','16.25','15.48','15.53','106700','DAL',
'1987-11-30 00:00:00','15.42','15.42','14.38','14.55','255000','DAL',
'1987-12-01 00:00:00','14.93','14.93','14.71','14.77','240600','DAL',
'1987-12-02 00:00:00','14.93','14.93','14.71','14.93','185400','DAL',
'1987-12-03 00:00:00','14.93','15.04','14.38','14.38','203500','DAL',
'1987-12-04 00:00:00','14.27','14.49','14.05','14.27','213900','DAL',
'1987-12-07 00:00:00','14.38','14.93','14.38','14.82','129600','DAL',
'1987-12-08 00:00:00','14.93','15.81','14.93','15.75','215500','DAL',
'1987-12-09 00:00:00','15.75','16.03','15.64','15.7','331900','DAL',
'1987-12-10 00:00:00','15.37','15.59','14.71','14.71','229300','DAL',
'1987-12-11 00:00:00','14.82','14.99','14.66','14.99','178700','DAL',
'1987-12-14 00:00:00','15.31','15.7','15.31','15.64','349400','DAL',
'1987-12-15 00:00:00','16.36','16.69','16.19','16.58','414500','DAL',
'1987-12-16 00:00:00','16.63','17.62','16.63','17.62','398400','DAL',
'1987-12-17 00:00:00','17.89','18.06','17.46','17.51','407400','DAL',
'1987-12-18 00:00:00','17.56','17.62','17.02','17.29','416300','DAL',
'1987-12-21 00:00:00','17.18','17.24','16.74','16.96','243800','DAL',
'1987-12-22 00:00:00','17.07','17.13','16.36','16.69','272200','DAL',
'1987-12-23 00:00:00','16.8','16.91','16.52','16.74','141900','DAL',
'1987-12-24 00:00:00','16.8','16.85','16.69','16.85','94000','DAL',
'1987-12-28 00:00:00','16.74','16.74','16.41','16.47','233100','DAL',
'1987-12-29 00:00:00','16.58','16.58','16.36','16.58','108600','DAL',
'1987-12-30 00:00:00','16.52','16.69','16.52','16.69','137500','DAL',
'1987-12-31 00:00:00','16.63','16.63','16.25','16.3','238100','DAL',
'1988-01-04 00:00:00','16.3','16.74','16.25','16.58','423600','DAL',
'1988-01-05 00:00:00','16.91','17.24','16.91','17.02','331200','DAL',
'1988-01-06 00:00:00','17.02','17.07','16.8','16.91','300800','DAL',
'1988-01-07 00:00:00','16.8','17.13','16.74','17.02','138200','DAL',
'1988-01-08 00:00:00','16.91','17.13','16.14','16.14','135300','DAL',
'1988-01-11 00:00:00','16.25','16.36','15.86','16.36','335500','DAL',
'1988-01-12 00:00:00','16.91','16.91','16.14','16.3','435600','DAL',
'1988-01-13 00:00:00','16.36','16.8','16.03','16.58','112200','DAL',
'1988-01-14 00:00:00','16.52','16.69','16.36','16.58','206300','DAL',
'1988-01-15 00:00:00','16.8','17.07','16.69','16.8','225400','DAL',
'1988-01-18 00:00:00','16.91','16.91','16.74','16.91','97900','DAL',
'1988-01-19 00:00:00','17.13','17.51','17.02','17.18','235500','DAL',
'1988-01-20 00:00:00','17.02','17.35','16.91','17.07','217900','DAL',
'1988-01-21 00:00:00','17.02','17.02','16.58','16.8','320200','DAL',
'1988-01-22 00:00:00','16.91','17.24','16.85','17.18','260400','DAL',
'1988-01-25 00:00:00','17.24','17.56','17.24','17.46','201500','DAL',
'1988-01-26 00:00:00','17.35','17.51','17.24','17.24','159700','DAL',
'1988-01-27 00:00:00','17.29','17.67','17.29','17.56','454500','DAL',
'1988-01-28 00:00:00','17.62','18.99','17.62','18.99','721300','DAL',
'1988-01-29 00:00:00','18.88','19.1','18.72','18.94','488500','DAL',
'1988-02-01 00:00:00','19.05','19.27','19.05','19.16','377800','DAL',
'1988-02-02 00:00:00','19.1','19.76','18.77','19.71','585300','DAL',
'1988-02-03 00:00:00','19.67','19.89','19.29','19.34','224700','DAL',
'1988-02-04 00:00:00','19.34','19.62','19.06','19.56','285700','DAL',
'1988-02-05 00:00:00','19.51','19.84','19.45','19.51','433700','DAL',
'1988-02-08 00:00:00','19.45','19.51','19.23','19.4','209700','DAL',
'1988-02-09 00:00:00','19.4','19.4','19.06','19.23','144000','DAL',
'1988-02-10 00:00:00','19.34','19.89','19.34','19.89','299700','DAL',
'1988-02-11 00:00:00','19.89','20.5','19.89','20.06','391300','DAL',
'1988-02-12 00:00:00','20','20.23','19.67','19.73','109800','DAL',
'1988-02-16 00:00:00','19.67','19.89','19.62','19.89','76100','DAL',
'1988-02-17 00:00:00','19.95','20.23','19.78','19.95','312000','DAL',
'1988-02-18 00:00:00','20.06','20.17','19.84','20','107900','DAL',
'1988-02-19 00:00:00','20.11','21.33','20.06','21.33','304300','DAL',
'1988-02-22 00:00:00','21.27','21.66','21.05','21.33','329100','DAL',
'1988-02-23 00:00:00','21.27','21.27','20.67','21','154000','DAL',
'1988-02-24 00:00:00','21','21','20.56','20.83','157100','DAL',
'1988-02-25 00:00:00','20.83','21.5','20.78','20.83','666400','DAL',
'1988-02-26 00:00:00','20.94','21.16','20.94','20.94','195700','DAL',
'1988-02-29 00:00:00','21.16','21.39','20.89','21.33','221400','DAL',
'1988-03-01 00:00:00','21.33','21.44','21.11','21.16','390900','DAL',
'1988-03-02 00:00:00','21.27','21.55','21.05','21.22','182300','DAL',
'1988-03-03 00:00:00','21.33','21.88','21.22','21.61','814800','DAL',
'1988-03-04 00:00:00','21.5','21.77','21.11','21.33','459100','DAL',
'1988-03-07 00:00:00','21','21.22','20.89','21.22','179500','DAL',
'1988-03-08 00:00:00','21.22','21.27','20.94','21','195000','DAL',
'1988-03-09 00:00:00','21.11','21.11','20.89','21.05','326900','DAL',
'1988-03-10 00:00:00','21','21','20.45','20.45','200900','DAL',
'1988-03-11 00:00:00','20.39','20.45','20.06','20.45','221500','DAL',
'1988-03-14 00:00:00','20.39','20.45','20.11','20.45','117600','DAL',
'1988-03-15 00:00:00','20.89','21.11','20.78','20.94','346800','DAL',
'1988-03-16 00:00:00','21.05','21.55','21','21.44','437000','DAL',
'1988-03-17 00:00:00','21.66','21.77','21.55','21.61','488900','DAL',
'1988-03-18 00:00:00','21.72','22.1','21.5','21.99','580300','DAL',
'1988-03-21 00:00:00','21.88','22.21','21.83','22.1','244500','DAL',
'1988-03-22 00:00:00','22.27','22.82','22.16','22.71','423400','DAL',
'1988-03-23 00:00:00','23.21','23.21','22.71','22.77','684600','DAL',
'1988-03-24 00:00:00','22.44','22.44','21.99','22.1','558600','DAL',
'1988-03-25 00:00:00','21.99','22.05','21.55','21.55','218300','DAL',
'1988-03-28 00:00:00','21.44','21.83','21.33','21.83','136600','DAL',
'1988-03-29 00:00:00','21.99','22.05','21.83','21.88','188200','DAL',
'1988-03-30 00:00:00','21.77','22.33','21.77','22.16','611500','DAL',
'1988-03-31 00:00:00','22.1','22.66','22.1','22.6','248200','DAL',
'1988-04-04 00:00:00','22.55','23.1','22.49','22.88','282900','DAL',
'1988-04-05 00:00:00','22.77','22.88','22.21','22.55','318200','DAL',
'1988-04-06 00:00:00','22.6','23.21','22.33','23.1','314500','DAL',
'1988-04-07 00:00:00','22.99','23.21','22.6','22.6','375600','DAL',
'1988-04-08 00:00:00','22.55','22.99','22.21','22.88','329800','DAL',
'1988-04-11 00:00:00','22.77','22.82','21.99','22.33','310500','DAL',
'1988-04-12 00:00:00','22.38','22.66','22.21','22.6','155900','DAL',
'1988-04-13 00:00:00','22.71','22.71','22.1','22.21','185600','DAL',
'1988-04-14 00:00:00','21.88','22.21','21.66','21.72','255900','DAL',
'1988-04-15 00:00:00','21.72','21.88','21.44','21.72','216100','DAL',
'1988-04-18 00:00:00','21.61','21.83','21.33','21.55','293600','DAL',
'1988-04-19 00:00:00','21.66','21.77','21.5','21.61','347000','DAL',
'1988-04-20 00:00:00','21.61','22.33','21.61','21.94','350300','DAL',
'1988-04-21 00:00:00','22.05','22.33','21.88','22.05','212800','DAL',
'1988-04-22 00:00:00','22.1','22.16','21.94','22.1','120500','DAL',
'1988-04-25 00:00:00','22.21','22.44','22.1','22.33','116200','DAL',
'1988-04-26 00:00:00','22.21','22.33','21.77','22.05','244100','DAL',
'1988-04-27 00:00:00','22.1','22.1','21.66','21.94','264200','DAL',
'1988-04-28 00:00:00','21.77','21.77','21.33','21.5','467000','DAL',
'1988-04-29 00:00:00','21.5','21.61','21.44','21.44','306800','DAL',
'1988-05-02 00:00:00','21.77','21.99','21.72','21.99','110900','DAL',
'1988-05-03 00:00:00','21.94','22.21','21.94','22.16','86200','DAL',
'1988-05-04 00:00:00','22.1','22.33','21.77','22.16','343200','DAL',
'1988-05-05 00:00:00','22.07','22.07','21.51','21.63','452100','DAL',
'1988-05-06 00:00:00','21.57','21.79','21.51','21.57','117200','DAL',
'1988-05-09 00:00:00','21.46','21.57','21.18','21.18','102900','DAL',
'1988-05-10 00:00:00','21.29','21.46','21.13','21.29','91300','DAL',
'1988-05-11 00:00:00','21.29','21.29','20.57','20.74','162700','DAL',
'1988-05-12 00:00:00','20.74','21.01','20.74','20.79','47600','DAL',
'1988-05-13 00:00:00','20.96','21.24','20.9','21.07','239700','DAL',
'1988-05-16 00:00:00','21.01','21.35','20.96','21.29','272600','DAL',
'1988-05-17 00:00:00','21.4','21.57','20.9','20.9','221500','DAL',
'1988-05-18 00:00:00','20.9','20.9','20.12','20.18','238700','DAL',
'1988-05-19 00:00:00','20.18','20.4','20.01','20.4','146100','DAL',
'1988-05-20 00:00:00','20.4','20.57','20.4','20.57','96600','DAL',
'1988-05-23 00:00:00','20.57','20.57','20.29','20.29','148500','DAL',
'1988-05-24 00:00:00','20.35','20.46','20.24','20.35','160900','DAL',
'1988-05-25 00:00:00','20.46','20.74','20.35','20.57','259600','DAL',
'1988-05-26 00:00:00','20.57','20.85','20.57','20.85','122900','DAL',
'1988-05-27 00:00:00','20.68','20.68','20.57','20.57','21400','DAL',
'1988-05-31 00:00:00','20.51','21.18','20.51','21.18','94600','DAL',
'1988-06-01 00:00:00','21.24','21.68','21.13','21.35','266700','DAL',
'1988-06-02 00:00:00','21.46','21.9','21.35','21.63','200900','DAL',
'1988-06-03 00:00:00','21.79','22.13','21.68','22.13','226100','DAL',
'1988-06-06 00:00:00','22.24','22.35','22.01','22.29','109200','DAL',
'1988-06-07 00:00:00','22.18','22.29','21.96','22.01','91000','DAL',
'1988-06-08 00:00:00','22.01','22.85','22.01','22.85','342900','DAL',
'1988-06-09 00:00:00','22.74','23.02','22.63','22.96','230300','DAL',
'1988-06-10 00:00:00','23.02','23.29','22.96','23.18','229600','DAL',
'1988-06-13 00:00:00','23.02','23.13','22.57','22.68','124900','DAL',
'1988-06-14 00:00:00','23.02','23.24','23.02','23.18','233200','DAL',
'1988-06-15 00:00:00','23.13','23.46','23.13','23.46','124600','DAL',
'1988-06-16 00:00:00','23.35','23.35','23.07','23.13','184600','DAL',
'1988-06-17 00:00:00','23.18','23.18','22.9','23.18','291900','DAL',
'1988-06-20 00:00:00','23.13','23.18','22.9','22.9','154600','DAL',
'1988-06-21 00:00:00','22.96','23.13','22.79','23.07','110700','DAL',
'1988-06-22 00:00:00','23.79','23.85','23.57','23.63','293200','DAL',
'1988-06-23 00:00:00','23.74','23.74','22.9','23.68','188100','DAL',
'1988-06-24 00:00:00','23.74','23.9','23.52','23.57','129800','DAL',
'1988-06-27 00:00:00','23.52','23.57','23.24','23.24','92200','DAL',
'1988-06-28 00:00:00','23.24','23.46','22.96','23.35','173000','DAL',
'1988-06-29 00:00:00','23.4','23.52','23.29','23.35','132300','DAL',
'1988-06-30 00:00:00','23.79','24.46','23.68','24.46','495200','DAL',
'1988-07-01 00:00:00','24.46','24.52','24.13','24.24','538400','DAL',
'1988-07-05 00:00:00','24.13','24.24','23.9','24.24','182300','DAL',
'1988-07-06 00:00:00','24.24','24.24','23.74','23.74','290300','DAL',
'1988-07-07 00:00:00','23.79','23.85','23.35','23.85','188400','DAL',
'1988-07-08 00:00:00','23.68','23.96','23.4','23.46','253700','DAL',
'1988-07-11 00:00:00','23.4','23.68','23.24','23.35','232300','DAL',
'1988-07-12 00:00:00','23.24','23.24','22.79','23.24','231300','DAL',
'1988-07-13 00:00:00','23.24','23.4','23.13','23.29','164100','DAL',
'1988-07-14 00:00:00','23.18','23.35','23.13','23.35','156700','DAL',
'1988-07-15 00:00:00','23.35','23.68','23.29','23.68','109100','DAL',
'1988-07-18 00:00:00','23.57','23.57','23.24','23.29','70400','DAL',
'1988-07-19 00:00:00','23.18','23.29','23.13','23.13','91500','DAL',
'1988-07-20 00:00:00','23.13','23.24','22.9','22.96','111700','DAL',
'1988-07-21 00:00:00','22.9','22.9','22.57','22.57','198300','DAL',
'1988-07-22 00:00:00','22.57','22.57','21.9','22.07','189500','DAL',
'1988-07-25 00:00:00','22.13','22.51','22.13','22.4','97300','DAL',
'1988-07-26 00:00:00','22.46','22.79','22.46','22.63','131500','DAL',
'1988-07-27 00:00:00','22.74','23.02','22.57','22.57','148900','DAL',
'1988-07-28 00:00:00','22.68','22.79','22.24','22.4','241500','DAL',
'1988-07-29 00:00:00','22.4','22.51','22.01','22.46','612100','DAL',
'1988-08-01 00:00:00','22.4','22.68','22.4','22.57','177900','DAL',
'1988-08-02 00:00:00','22.68','22.85','22.35','22.51','191600','DAL',
'1988-08-03 00:00:00','22.57','22.57','22.35','22.4','139400','DAL',
'1988-08-04 00:00:00','22.37','22.54','22.15','22.15','105000','DAL',
'1988-08-05 00:00:00','22.2','22.26','21.81','22.26','294500','DAL',
'1988-08-08 00:00:00','22.15','22.26','22.03','22.03','71200','DAL',
'1988-08-09 00:00:00','21.81','22.03','21.7','21.75','250900','DAL',
'1988-08-10 00:00:00','21.81','21.92','20.86','21.08','395300','DAL',
'1988-08-11 00:00:00','21.08','21.48','20.8','21.48','552700','DAL',
'1988-08-12 00:00:00','21.36','21.64','21.31','21.53','124200','DAL',
'1988-08-15 00:00:00','21.48','21.48','21.03','21.14','65100','DAL',
'1988-08-16 00:00:00','21.08','21.42','20.97','21.08','237900','DAL',
'1988-08-17 00:00:00','21.08','21.48','21.03','21.48','110800','DAL',
'1988-08-18 00:00:00','21.7','21.75','21.53','21.59','181700','DAL',
'1988-08-19 00:00:00','21.75','21.75','21.2','21.2','102300','DAL',
'1988-08-22 00:00:00','21.25','21.25','20.8','20.86','69200','DAL',
'1988-08-23 00:00:00','20.86','20.86','20.47','20.58','171100','DAL',
'1988-08-24 00:00:00','20.58','20.92','20.58','20.92','320700','DAL',
'1988-08-25 00:00:00','20.69','20.92','20.64','20.92','187600','DAL',
'1988-08-26 00:00:00','20.92','21.2','20.8','21.2','112800','DAL',
'1988-08-29 00:00:00','21.25','21.48','21.2','21.42','129000','DAL',
'1988-08-30 00:00:00','21.36','21.42','21.03','21.03','221900','DAL',
'1988-08-31 00:00:00','21.03','21.14','20.47','20.8','374200','DAL',
'1988-09-01 00:00:00','20.64','20.75','20.47','20.58','334800','DAL',
'1988-09-02 00:00:00','20.69','20.97','20.69','20.97','659400','DAL',
'1988-09-06 00:00:00','21.03','21.36','20.97','21.36','454400','DAL',
'1988-09-07 00:00:00','21.48','21.59','21.2','21.36','282300','DAL',
'1988-09-08 00:00:00','21.31','21.42','21.2','21.25','149700','DAL',
'1988-09-09 00:00:00','21.36','21.92','21.03','21.87','361500','DAL',
'1988-09-12 00:00:00','21.92','21.98','21.7','21.7','69100','DAL',
'1988-09-13 00:00:00','21.64','21.7','21.48','21.59','75000','DAL',
'1988-09-14 00:00:00','21.64','21.64','21.42','21.53','237900','DAL',
'1988-09-15 00:00:00','21.59','21.59','21.36','21.36','135000','DAL',
'1988-09-16 00:00:00','21.31','21.64','21.31','21.59','148600','DAL',
'1988-09-19 00:00:00','21.59','21.59','21.25','21.36','42900','DAL',
'1988-09-20 00:00:00','21.59','21.64','21.31','21.53','82500','DAL',
'1988-09-21 00:00:00','21.64','21.87','21.64','21.81','107100','DAL',
'1988-09-22 00:00:00','21.81','21.81','21.53','21.59','75200','DAL',
'1988-09-23 00:00:00','21.48','21.92','21.42','21.92','135000','DAL',
'1988-09-26 00:00:00','21.81','21.81','21.53','21.59','121100','DAL',
'1988-09-27 00:00:00','21.59','21.81','21.48','21.7','134500','DAL',
'1988-09-28 00:00:00','21.59','21.7','21.53','21.7','48800','DAL',
'1988-09-29 00:00:00','21.75','22.31','21.7','22.31','242700','DAL',
'1988-09-30 00:00:00','22.31','22.48','22.03','22.2','408100','DAL',
'1988-10-03 00:00:00','22.2','22.59','22.2','22.59','229200','DAL',
'1988-10-04 00:00:00','22.48','22.59','22.26','22.37','127300','DAL',
'1988-10-05 00:00:00','22.31','22.76','22.31','22.76','261100','DAL',
'1988-10-06 00:00:00','22.71','22.76','22.48','22.59','67700','DAL',
'1988-10-07 00:00:00','22.71','23.04','22.59','23.04','465000','DAL',
'1988-10-10 00:00:00','22.99','22.99','22.37','22.59','142700','DAL',
'1988-10-11 00:00:00','22.54','22.71','22.43','22.54','133200','DAL',
'1988-10-12 00:00:00','22.54','22.54','21.98','22.26','140100','DAL',
'1988-10-13 00:00:00','22.15','22.43','22.15','22.37','82900','DAL',
'1988-10-14 00:00:00','22.48','22.59','22.31','22.37','114200','DAL',
'1988-10-17 00:00:00','22.54','22.54','22.26','22.26','129700','DAL',
'1988-10-18 00:00:00','22.26','22.82','22.26','22.82','305700','DAL',
'1988-10-19 00:00:00','22.82','22.82','22.09','22.2','203600','DAL',
'1988-10-20 00:00:00','22.26','22.65','22.15','22.65','140500','DAL',
'1988-10-21 00:00:00','22.54','22.65','22.43','22.54','260100','DAL',
'1988-10-24 00:00:00','22.54','22.99','22.54','22.87','388500','DAL',
'1988-10-25 00:00:00','22.82','22.87','22.59','22.59','162600','DAL',
'1988-10-26 00:00:00','22.59','22.59','22.26','22.43','160900','DAL',
'1988-10-27 00:00:00','22.37','22.71','21.7','22.37','595700','DAL',
'1988-10-28 00:00:00','22.43','22.59','22.31','22.37','228100','DAL',
'1988-10-31 00:00:00','22.43','22.59','22.43','22.59','110000','DAL',
'1988-11-01 00:00:00','22.59','22.76','22.48','22.76','111900','DAL',
'1988-11-02 00:00:00','22.71','22.93','22.65','22.82','281400','DAL',
'1988-11-03 00:00:00','22.95','23.29','22.95','23.12','246200','DAL',
'1988-11-04 00:00:00','23.07','23.07','22.95','23.07','109700','DAL',
'1988-11-07 00:00:00','22.95','22.95','22.5','22.67','252100','DAL',
'1988-11-08 00:00:00','22.78','22.95','22.78','22.9','50500','DAL',
'1988-11-09 00:00:00','22.9','22.95','22.73','22.84','115400','DAL',
'1988-11-10 00:00:00','22.78','22.9','22.62','22.62','151100','DAL',
'1988-11-11 00:00:00','22.5','22.5','22.17','22.17','158200','DAL',
'1988-11-14 00:00:00','22.39','22.39','22.22','22.28','141700','DAL',
'1988-11-15 00:00:00','22.33','22.39','21.88','22','185400','DAL',
'1988-11-16 00:00:00','21.94','21.94','21.49','21.55','197900','DAL',
'1988-11-17 00:00:00','21.66','21.77','21.21','21.38','261900','DAL',
'1988-11-18 00:00:00','21.38','21.6','21.26','21.55','159800','DAL',
'1988-11-21 00:00:00','21.55','21.55','21.04','21.26','280100','DAL',
'1988-11-22 00:00:00','21.26','21.26','21.04','21.21','119200','DAL',
'1988-11-23 00:00:00','21.26','21.6','21.15','21.55','477600','DAL',
'1988-11-25 00:00:00','21.1','21.26','21.04','21.15','202300','DAL',
'1988-11-28 00:00:00','21.04','21.72','20.93','21.55','345200','DAL',
'1988-11-29 00:00:00','21.43','21.77','21.15','21.72','184100','DAL',
'1988-11-30 00:00:00','21.72','22','21.66','21.94','351400','DAL',
'1988-12-01 00:00:00','21.88','22','21.66','21.94','162800','DAL',
'1988-12-02 00:00:00','21.83','22.28','21.77','22.11','263700','DAL',
'1988-12-05 00:00:00','22.05','22.67','22.05','22.67','194300','DAL',
'1988-12-06 00:00:00','22.67','22.67','22.22','22.39','210700','DAL',
'1988-12-07 00:00:00','22.28','22.39','22.05','22.11','151900','DAL',
'1988-12-08 00:00:00','22.17','22.39','22.11','22.39','239100','DAL',
'1988-12-09 00:00:00','22.39','22.56','22.28','22.45','92800','DAL',
'1988-12-12 00:00:00','22.5','22.62','22.28','22.28','180000','DAL',
'1988-12-13 00:00:00','22.45','22.5','22.33','22.5','160100','DAL',
'1988-12-14 00:00:00','22.39','22.5','22.33','22.33','176600','DAL',
'1988-12-15 00:00:00','22.28','22.62','22.28','22.33','231400','DAL',
'1988-12-16 00:00:00','22.33','22.62','22.33','22.56','185900','DAL',
'1988-12-19 00:00:00','22.62','22.95','22.56','22.9','164500','DAL',
'1988-12-20 00:00:00','22.95','23.18','22.84','22.84','217900','DAL',
'1988-12-21 00:00:00','22.78','23.18','22.78','23.12','244500','DAL',
'1988-12-22 00:00:00','23.01','23.07','22.73','22.84','164800','DAL',
'1988-12-23 00:00:00','22.9','22.95','22.5','22.5','79300','DAL',
'1988-12-27 00:00:00','22.45','22.56','22.17','22.17','66300','DAL',
'1988-12-28 00:00:00','22.28','22.56','22.11','22.5','79700','DAL',
'1988-12-29 00:00:00','22.62','22.62','22.45','22.56','74800','DAL',
'1988-12-30 00:00:00','22.5','22.84','22.5','22.56','163800','DAL',
'1989-01-03 00:00:00','22.56','22.62','22.11','22.17','211400','DAL',
'1989-01-04 00:00:00','22.17','22.73','22.05','22.73','149200','DAL',
'1989-01-05 00:00:00','22.84','22.95','22.62','22.67','109500','DAL',
'1989-01-06 00:00:00','22.56','22.73','22.39','22.45','206700','DAL',
'1989-01-09 00:00:00','22.5','22.5','22.28','22.39','180300','DAL',
'1989-01-10 00:00:00','22.39','22.39','21.94','22.22','139700','DAL',
'1989-01-11 00:00:00','22.11','22.28','22.11','22.28','132400','DAL',
'1989-01-12 00:00:00','22.28','22.78','22.17','22.56','230500','DAL',
'1989-01-13 00:00:00','22.62','22.73','22.45','22.5','121700','DAL',
'1989-01-16 00:00:00','22.45','22.67','22.39','22.5','85000','DAL',
'1989-01-17 00:00:00','22.62','23.74','22.62','23.63','840600','DAL',
'1989-01-18 00:00:00','23.63','24.3','23.4','24.19','596900','DAL',
'1989-01-19 00:00:00','24.3','24.47','24.02','24.13','344800','DAL',
'1989-01-20 00:00:00','24.08','24.19','23.91','24.02','153600','DAL',
'1989-01-23 00:00:00','24.08','24.19','23.85','23.85','333500','DAL',
'1989-01-24 00:00:00','23.85','24.36','23.8','24.3','246600','DAL',
'1989-01-25 00:00:00','24.25','24.25','24.08','24.25','331700','DAL',
'1989-01-26 00:00:00','24.19','24.42','24.02','24.3','505600','DAL',
'1989-01-27 00:00:00','24.42','24.75','24.3','24.64','917600','DAL',
'1989-01-30 00:00:00','24.64','24.75','24.53','24.53','131900','DAL',
'1989-01-31 00:00:00','24.47','25.32','24.19','25.2','1426300','DAL',
'1989-02-01 00:00:00','25.32','25.65','25.26','25.6','910800','DAL',
'1989-02-02 00:00:00','25.68','26.07','25.39','25.85','396100','DAL',
'1989-02-03 00:00:00','25.85','26.92','25.85','26.18','576100','DAL',
'1989-02-06 00:00:00','26.18','26.24','25.56','25.68','221300','DAL',
'1989-02-07 00:00:00','25.68','25.9','25.68','25.68','294700','DAL',
'1989-02-08 00:00:00','25.68','25.79','25.11','25.22','323700','DAL',
'1989-02-09 00:00:00','24.88','25.68','24.88','25.28','398500','DAL',
'1989-02-10 00:00:00','25.17','25.22','25','25.11','175200','DAL',
'1989-02-13 00:00:00','24.94','25.34','24.88','25.34','476200','DAL',
'1989-02-14 00:00:00','25.34','25.45','25.11','25.11','369000','DAL',
'1989-02-15 00:00:00','25.11','25.56','25.05','25.45','338500','DAL',
'1989-02-16 00:00:00','25.45','25.51','25.39','25.51','140000','DAL',
'1989-02-17 00:00:00','25.45','25.79','25.45','25.68','216700','DAL',
'1989-02-21 00:00:00','25.73','26.02','25.56','26.02','453700','DAL',
'1989-02-22 00:00:00','25.73','25.79','25.11','25.34','197700','DAL',
'1989-02-23 00:00:00','25.22','25.68','25.17','25.68','231300','DAL',
'1989-02-24 00:00:00','25.56','25.68','25.17','25.68','213600','DAL',
'1989-02-27 00:00:00','25.56','25.56','24.88','24.94','132400','DAL',
'1989-02-28 00:00:00','24.83','25','24.32','24.32','158500','DAL',
'1989-03-01 00:00:00','24.54','24.83','24.04','24.21','288600','DAL',
'1989-03-02 00:00:00','24.32','24.77','24.32','24.71','308800','DAL',
'1989-03-03 00:00:00','24.77','25.45','24.77','25.45','263900','DAL',
'1989-03-06 00:00:00','25.56','25.73','25.11','25.17','272800','DAL',
'1989-03-07 00:00:00','25.17','25.22','24.83','24.94','218800','DAL',
'1989-03-08 00:00:00','24.94','25.56','24.88','25.34','416800','DAL',
'1989-03-09 00:00:00','25.68','26.02','25.68','25.73','531200','DAL',
'1989-03-10 00:00:00','25.79','26.13','25.68','26.07','409100','DAL',
'1989-03-13 00:00:00','25.96','26.07','25.56','25.68','165200','DAL',
'1989-03-14 00:00:00','25.9','25.9','25.62','25.62','109100','DAL',
'1989-03-15 00:00:00','25.85','25.9','25.68','25.73','78700','DAL',
'1989-03-16 00:00:00','25.85','26.58','25.79','26.41','259600','DAL',
'1989-03-17 00:00:00','25.68','25.9','25.34','25.34','308900','DAL',
'1989-03-20 00:00:00','25.17','25.22','24.94','25.11','204000','DAL',
'1989-03-21 00:00:00','25.68','26.07','25.39','26.02','417400','DAL',
'1989-03-22 00:00:00','26.24','26.47','25.73','25.79','350200','DAL',
'1989-03-23 00:00:00','25.96','26.47','25.56','25.79','461900','DAL',
'1989-03-27 00:00:00','25.9','26.24','25.68','26.07','279900','DAL',
'1989-03-28 00:00:00','26.24','27.09','26.24','26.64','554800','DAL',
'1989-03-29 00:00:00','26.75','26.92','26.35','26.69','243100','DAL',
'1989-03-30 00:00:00','26.58','26.64','26.24','26.3','132600','DAL',
'1989-03-31 00:00:00','26.98','27.03','26.58','26.64','346300','DAL',
'1989-04-03 00:00:00','26.69','26.92','26.58','26.86','213600','DAL',
'1989-04-04 00:00:00','26.86','27.03','26.81','26.92','137800','DAL',
'1989-04-05 00:00:00','26.69','26.81','26.47','26.58','349900','DAL',
'1989-04-06 00:00:00','26.52','26.64','26.3','26.47','920100','DAL',
'1989-04-07 00:00:00','26.52','26.86','26.47','26.86','685400','DAL',
'1989-04-10 00:00:00','26.86','26.86','26.58','26.81','163300','DAL',
'1989-04-11 00:00:00','26.81','27.49','26.69','27.49','252100','DAL',
'1989-04-12 00:00:00','27.32','27.71','27.15','27.37','523000','DAL',
'1989-04-13 00:00:00','27.37','27.37','27.03','27.15','348100','DAL',
'1989-04-14 00:00:00','27.37','27.94','27.32','27.88','307000','DAL',
'1989-04-17 00:00:00','27.71','27.83','27.66','27.77','185500','DAL',
'1989-04-18 00:00:00','28.62','28.84','28.56','28.84','544600','DAL',
'1989-04-19 00:00:00','28.62','29.97','28.62','29.58','783600','DAL',
'1989-04-20 00:00:00','29.47','29.75','28.84','28.9','458300','DAL',
'1989-04-21 00:00:00','29.01','30.31','29.01','30.14','566900','DAL',
'1989-04-24 00:00:00','29.97','30.31','29.8','29.97','381600','DAL',
'1989-04-25 00:00:00','29.97','30.09','29.52','29.52','304100','DAL',
'1989-04-26 00:00:00','29.58','29.58','29.13','29.52','234400','DAL',
'1989-04-27 00:00:00','29.41','29.86','29.18','29.47','543700','DAL',
'1989-04-28 00:00:00','29.69','29.75','29.13','29.63','446300','DAL',
'1989-05-01 00:00:00','29.58','29.75','29.47','29.69','247100','DAL',
'1989-05-02 00:00:00','29.58','29.75','29.41','29.47','211100','DAL',
'1989-05-03 00:00:00','29.47','30.03','29.47','30.03','260600','DAL',
'1989-05-04 00:00:00','29.88','29.94','29.6','29.71','189100','DAL',
'1989-05-05 00:00:00','29.88','30.17','29.83','30','233000','DAL',
'1989-05-08 00:00:00','29.77','29.77','29.2','29.37','220900','DAL',
'1989-05-09 00:00:00','29.26','29.49','28.86','28.92','201000','DAL',
'1989-05-10 00:00:00','28.86','29.09','28.8','28.97','139300','DAL',
'1989-05-11 00:00:00','29.09','29.26','28.63','29.2','403400','DAL',
'1989-05-12 00:00:00','30','30.28','29.6','30.22','387000','DAL',
'1989-05-15 00:00:00','30.22','30.79','30','30.68','401000','DAL',
'1989-05-16 00:00:00','30.56','30.68','30.39','30.45','129600','DAL',
'1989-05-17 00:00:00','30.34','30.91','30.28','30.85','184400','DAL',
'1989-05-18 00:00:00','30.91','31.25','30.79','31.19','345600','DAL',
'1989-05-19 00:00:00','31.36','32.61','31.3','31.98','671300','DAL',
'1989-05-22 00:00:00','32.27','32.38','32.04','32.21','603800','DAL',
'1989-05-23 00:00:00','32.1','32.16','31.7','31.76','266100','DAL',
'1989-05-24 00:00:00','31.13','31.76','31.13','31.59','175100','DAL',
'1989-05-25 00:00:00','31.64','31.87','31.64','31.7','184200','DAL',
'1989-05-26 00:00:00','31.76','32.04','31.7','32.04','330700','DAL',
'1989-05-30 00:00:00','32.21','32.21','31.59','31.81','359500','DAL',
'1989-05-31 00:00:00','31.59','31.64','31.42','31.53','344500','DAL',
'1989-06-01 00:00:00','31.53','31.64','31.25','31.47','399100','DAL',
'1989-06-02 00:00:00','31.59','31.64','30.91','31.08','351200','DAL',
'1989-06-05 00:00:00','31.08','31.36','30.56','30.79','274900','DAL',
'1989-06-06 00:00:00','31.02','31.08','30.45','30.68','422300','DAL',
'1989-06-07 00:00:00','30.68','30.85','30.56','30.62','159100','DAL',
'1989-06-08 00:00:00','30.91','31.02','30.68','30.74','414900','DAL',
'1989-06-09 00:00:00','30.68','30.68','29.88','30.45','366900','DAL',
'1989-06-12 00:00:00','30.68','30.91','30.28','30.91','221000','DAL',
'1989-06-13 00:00:00','30.79','30.96','30.45','30.51','179800','DAL',
'1989-06-14 00:00:00','30.62','30.85','30.45','30.45','351000','DAL',
'1989-06-15 00:00:00','30.45','30.56','30','30.05','332100','DAL',
'1989-06-16 00:00:00','29.94','30.56','29.88','30.45','415300','DAL',
'1989-06-19 00:00:00','30.45','31.13','30.34','30.96','240500','DAL',
'1989-06-20 00:00:00','31.36','32.27','31.13','31.13','552100','DAL',
'1989-06-21 00:00:00','31.47','32.5','31.47','32.04','494300','DAL',
'1989-06-22 00:00:00','32.04','32.38','31.7','31.93','276900','DAL',
'1989-06-23 00:00:00','32.27','32.61','32.04','32.55','314600','DAL',
'1989-06-26 00:00:00','32.72','33.29','32.55','32.61','469400','DAL',
'1989-06-27 00:00:00','32.84','33.06','32.61','32.61','564200','DAL',
'1989-06-28 00:00:00','32.5','32.5','31.64','31.93','281200','DAL',
'1989-06-29 00:00:00','31.93','31.93','30.91','30.91','397200','DAL',
'1989-06-30 00:00:00','30.91','31.02','30.22','30.85','277400','DAL',
'1989-07-03 00:00:00','30.91','31.08','30.85','31.08','223600','DAL',
'1989-07-05 00:00:00','30.96','31.59','30.79','31.53','243600','DAL',
'1989-07-06 00:00:00','31.59','32.16','31.59','31.87','375400','DAL',
'1989-07-07 00:00:00','32.04','32.72','31.98','32.72','542500','DAL',
'1989-07-10 00:00:00','32.61','32.95','32.5','32.61','277100','DAL',
'1989-07-11 00:00:00','32.89','33.06','32.33','32.38','449600','DAL',
'1989-07-12 00:00:00','32.27','32.27','31.59','31.81','253100','DAL',
'1989-07-13 00:00:00','31.59','31.7','31.13','31.25','179800','DAL',
'1989-07-14 00:00:00','31.3','31.59','30.91','31.53','497600','DAL',
'1989-07-17 00:00:00','31.47','32.1','31.42','31.98','266800','DAL',
'1989-07-18 00:00:00','31.81','32.5','31.81','31.98','298000','DAL',
'1989-07-19 00:00:00','32.1','32.16','31.53','31.81','339900','DAL',
'1989-07-20 00:00:00','31.59','32.21','31.47','31.87','447300','DAL',
'1989-07-21 00:00:00','31.76','31.93','31.7','31.93','138800','DAL',
'1989-07-24 00:00:00','31.93','31.98','31.7','31.76','171800','DAL',
'1989-07-25 00:00:00','31.98','32.27','31.87','32.1','395400','DAL',
'1989-07-26 00:00:00','32.04','33.06','32.04','32.84','368000','DAL',
'1989-07-27 00:00:00','32.95','33.35','32.16','32.38','452600','DAL',
'1989-07-28 00:00:00','32.44','32.72','32.16','32.61','448700','DAL',
'1989-07-31 00:00:00','32.78','32.95','32.67','32.89','379900','DAL',
'1989-08-01 00:00:00','32.84','33.46','32.72','33.23','548400','DAL',
'1989-08-02 00:00:00','33.18','33.23','32.89','32.95','214700','DAL',
'1989-08-03 00:00:00','32.86','32.92','32.63','32.8','193400','DAL',
'1989-08-04 00:00:00','32.69','32.92','32.4','32.92','288400','DAL',
'1989-08-07 00:00:00','33.54','34.34','33.54','34','742900','DAL',
'1989-08-08 00:00:00','34.4','35.26','34.34','35.03','875100','DAL',
'1989-08-09 00:00:00','36.28','36.74','35.88','36.23','1456500','DAL',
'1989-08-10 00:00:00','36.23','36.23','36.17','36.23','617300','DAL',
'1989-08-11 00:00:00','36.34','36.34','34.4','34.46','719200','DAL',
'1989-08-14 00:00:00','34.11','34.91','33.77','34.11','437500','DAL',
'1989-08-15 00:00:00','34','34.29','33.43','33.89','692700','DAL',
'1989-08-16 00:00:00','33.77','34.11','33.54','33.89','702700','DAL',
'1989-08-17 00:00:00','34.34','34.51','33.89','34.34','414200','DAL',
'1989-08-18 00:00:00','34.34','35.37','34.34','35.14','314300','DAL',
'1989-08-21 00:00:00','35.14','35.65','35.14','35.37','451600','DAL',
'1989-08-22 00:00:00','35.48','35.48','34.74','35.08','261000','DAL',
'1989-08-23 00:00:00','35.03','35.26','34.97','35.03','265500','DAL',
'1989-08-24 00:00:00','35.03','35.14','34.74','35.03','270100','DAL',
'1989-08-25 00:00:00','35.03','35.48','34.74','35.48','382000','DAL',
'1989-08-28 00:00:00','35.48','36.97','35.26','36.74','454100','DAL',
'1989-08-29 00:00:00','36.85','37.88','36.62','37.88','1045800','DAL',
'1989-08-30 00:00:00','38.57','39.37','38.45','38.57','1200700','DAL',
'1989-08-31 00:00:00','37.13','37.31','36.67','36.67','600100','DAL',
'1989-09-01 00:00:00','37.31','37.31','36.62','36.73','463200','DAL',
'1989-09-05 00:00:00','37.02','37.54','37.02','37.36','259800','DAL',
'1989-09-06 00:00:00','37.08','37.08','36.22','36.5','456900','DAL',
'1989-09-07 00:00:00','36.62','36.62','34.21','34.55','761100','DAL',
'1989-09-08 00:00:00','34.67','35.01','33.98','34.21','562600','DAL',
'1989-09-11 00:00:00','34.44','34.78','34.32','34.67','544800','DAL',
'1989-09-12 00:00:00','34.61','34.95','34.44','34.84','329500','DAL',
'1989-09-13 00:00:00','34.84','35.07','34.21','34.21','312900','DAL',
'1989-09-14 00:00:00','34.26','34.67','32.71','32.89','528000','DAL',
'1989-09-15 00:00:00','33','33.4','32.26','32.43','400900','DAL',
'1989-09-18 00:00:00','32.43','33','32.43','32.77','218400','DAL',
'1989-09-19 00:00:00','32.94','33.4','32.94','33.06','247900','DAL',
'1989-09-20 00:00:00','33.17','33.35','32.77','33.35','333900','DAL',
'1989-09-21 00:00:00','33.17','33.63','32.77','33.58','339500','DAL',
'1989-09-22 00:00:00','33.52','33.52','32.54','32.6','228700','DAL',
'1989-09-25 00:00:00','31.91','32.37','31.91','32.14','266900','DAL',
'1989-09-26 00:00:00','32.14','32.31','31.91','32.03','130100','DAL',
'1989-09-27 00:00:00','31.91','32.83','31.8','32.26','158700','DAL',
'1989-09-28 00:00:00','32.31','33.06','32.03','32.77','359500','DAL',
'1989-09-29 00:00:00','33.29','34.21','33.17','33.86','597700','DAL',
'1989-10-02 00:00:00','33.75','34.15','33.4','34.03','194400','DAL',
'1989-10-03 00:00:00','34.21','34.26','33.98','34.03','172300','DAL',
'1989-10-04 00:00:00','34.09','34.32','33.86','34.32','228200','DAL',
'1989-10-05 00:00:00','37.19','37.19','35.93','35.93','1125000','DAL',
'1989-10-06 00:00:00','36.22','36.85','36.1','36.73','389100','DAL',
'1989-10-09 00:00:00','36.85','37.76','36.79','37.54','359100','DAL',
'1989-10-10 00:00:00','37.42','37.54','36.5','36.62','367200','DAL',
'1989-10-11 00:00:00','36.5','36.5','35.3','35.41','337500','DAL',
'1989-10-12 00:00:00','35.53','35.81','35.35','35.35','266400','DAL',
'1989-10-13 00:00:00','35.41','35.64','31.8','31.8','375100','DAL',
'1989-10-16 00:00:00','31.22','33.06','31.22','32.03','916700','DAL',
'1989-10-17 00:00:00','32.03','32.03','29.96','31.16','632900','DAL',
'1989-10-18 00:00:00','30.99','31.57','30.88','31.16','293200','DAL',
'1989-10-19 00:00:00','31.34','32.14','31.28','32.14','151300','DAL',
'1989-10-20 00:00:00','32.14','32.14','31.45','31.68','298000','DAL',
'1989-10-23 00:00:00','31.68','31.91','30.88','30.99','353600','DAL',
'1989-10-24 00:00:00','30.3','30.53','29.73','30.3','481900','DAL',
'1989-10-25 00:00:00','30.13','30.82','30.13','30.53','394800','DAL',
'1989-10-26 00:00:00','30.65','31.11','30.07','30.48','408000','DAL',
'1989-10-27 00:00:00','30.36','30.53','29.84','30.19','245400','DAL',
'1989-10-30 00:00:00','30.25','30.48','29.96','29.96','174800','DAL',
'1989-10-31 00:00:00','30.02','30.36','29.61','30.3','171900','DAL',
'1989-11-01 00:00:00','30.3','30.53','30.07','30.25','219000','DAL',
'1989-11-02 00:00:00','30.33','30.44','30.1','30.21','198000','DAL',
'1989-11-03 00:00:00','30.21','30.44','30.04','30.1','105200','DAL',
'1989-11-06 00:00:00','30.1','30.15','29.64','29.69','158600','DAL',
'1989-11-07 00:00:00','29.4','29.75','29.29','29.69','219600','DAL',
'1989-11-08 00:00:00','29.81','30.1','29.81','29.98','232400','DAL',
'1989-11-09 00:00:00','30.21','30.33','30.1','30.27','159100','DAL',
'1989-11-10 00:00:00','30.44','30.67','30.44','30.44','88700','DAL',
'1989-11-13 00:00:00','30.56','30.9','30.5','30.73','180800','DAL',
'1989-11-14 00:00:00','30.73','30.85','30.44','30.62','179900','DAL',
'1989-11-15 00:00:00','30.73','31.02','30.67','30.96','118200','DAL',
'1989-11-16 00:00:00','30.85','30.96','30.73','30.79','162100','DAL',
'1989-11-17 00:00:00','30.73','30.73','30.44','30.62','175300','DAL',
'1989-11-20 00:00:00','30.67','30.67','30.27','30.44','231500','DAL',
'1989-11-21 00:00:00','30.56','30.62','30.27','30.62','282900','DAL',
'1989-11-22 00:00:00','30.56','31.02','30.56','30.85','172100','DAL',
'1989-11-24 00:00:00','30.85','31.42','30.79','31.31','139800','DAL',
'1989-11-27 00:00:00','31.42','31.54','31.36','31.48','217300','DAL',
'1989-11-28 00:00:00','31.48','31.71','31.48','31.6','114800','DAL',
'1989-11-29 00:00:00','31.48','31.65','31.42','31.6','168000','DAL',
'1989-11-30 00:00:00','31.6','31.83','31.48','31.83','108900','DAL',
'1989-12-01 00:00:00','31.88','32.4','31.88','32.23','225600','DAL',
'1989-12-04 00:00:00','32.35','32.75','32.35','32.63','134000','DAL',
'1989-12-05 00:00:00','32.58','32.81','32.4','32.4','293500','DAL',
'1989-12-06 00:00:00','32.46','32.46','32.06','32.06','118300','DAL',
'1989-12-07 00:00:00','32.06','32.23','32','32.11','200000','DAL',
'1989-12-08 00:00:00','32.06','32.11','31.88','31.94','85100','DAL',
'1989-12-11 00:00:00','32','32','31.48','31.6','379400','DAL',
'1989-12-12 00:00:00','31.6','31.6','31.36','31.48','150300','DAL',
'1989-12-13 00:00:00','31.54','31.83','31.36','31.65','67900','DAL',
'1989-12-14 00:00:00','31.6','31.6','31.36','31.42','171300','DAL',
'1989-12-15 00:00:00','31.42','31.42','30.9','31.02','258000','DAL',
'1989-12-18 00:00:00','30.96','31.02','30.33','30.33','241400','DAL',
'1989-12-19 00:00:00','30.38','30.38','29.92','29.98','466500','DAL',
'1989-12-20 00:00:00','30.04','30.21','29.75','30.21','336900','DAL',
'1989-12-21 00:00:00','30.33','31.02','30.33','31.02','257500','DAL',
'1989-12-22 00:00:00','31.13','31.31','31.02','31.25','62200','DAL',
'1989-12-26 00:00:00','31.13','31.19','31.02','31.02','66200','DAL',
'1989-12-27 00:00:00','30.96','31.13','30.79','31.13','111200','DAL',
'1989-12-28 00:00:00','31.08','31.36','31.08','31.31','114100','DAL',
'1989-12-29 00:00:00','31.36','31.6','31.31','31.48','141300','DAL',
'1990-01-02 00:00:00','31.48','32.23','31.42','32.23','135900','DAL',
'1990-01-03 00:00:00','32.17','32.46','32','32.29','233900','DAL',
'1990-01-04 00:00:00','32.29','32.46','32.17','32.23','231700','DAL',
'1990-01-05 00:00:00','32.17','32.52','32','32.4','508500','DAL',
'1990-01-08 00:00:00','32.4','32.46','32.17','32.35','276500','DAL',
'1990-01-09 00:00:00','32.35','32.46','31.48','31.54','752200','DAL',
'1990-01-10 00:00:00','31.02','31.19','30.56','30.79','464700','DAL',
'1990-01-11 00:00:00','30.85','30.9','30.67','30.85','220200','DAL',
'1990-01-12 00:00:00','30.73','30.85','30.27','30.33','270800','DAL',
'1990-01-15 00:00:00','30.33','30.33','30.1','30.15','120900','DAL',
'1990-01-16 00:00:00','30.04','30.62','29.75','30.56','433400','DAL',
'1990-01-17 00:00:00','30.5','31.08','30.33','30.62','291200','DAL',
'1990-01-18 00:00:00','30.44','30.73','30.33','30.5','279600','DAL',
'1990-01-19 00:00:00','30.73','30.79','30.56','30.79','173600','DAL',
'1990-01-22 00:00:00','30.67','30.79','30.33','30.38','255000','DAL',
'1990-01-23 00:00:00','30.62','30.96','30.33','30.79','255100','DAL',
'1990-01-24 00:00:00','30.33','30.9','30.21','30.79','155800','DAL',
'1990-01-25 00:00:00','30.79','31.48','30.56','31.08','214600','DAL',
'1990-01-26 00:00:00','31.13','31.48','30.85','31.13','222000','DAL',
'1990-01-29 00:00:00','31.19','31.31','30.56','30.79','403900','DAL',
'1990-01-30 00:00:00','30.67','30.79','30.21','30.33','408000','DAL',
'1990-01-31 00:00:00','29.98','29.98','29.69','29.81','489200','DAL',
'1990-02-01 00:00:00','29.72','29.83','29.37','29.83','476600','DAL',
'1990-02-02 00:00:00','29.77','29.77','29.19','29.19','245900','DAL',
'1990-02-05 00:00:00','29.02','29.54','28.9','28.9','240100','DAL',
'1990-02-06 00:00:00','28.79','28.96','28.27','28.96','200300','DAL',
'1990-02-07 00:00:00','28.5','29.54','28.5','29.54','457300','DAL',
'1990-02-08 00:00:00','29.54','29.77','29.48','29.54','238800','DAL',
'1990-02-09 00:00:00','29.66','29.72','29.48','29.6','379200','DAL',
'1990-02-12 00:00:00','29.48','29.48','29.08','29.31','186900','DAL',
'1990-02-13 00:00:00','29.25','29.25','28.9','29.02','275100','DAL',
'1990-02-14 00:00:00','29.02','29.66','28.9','29.25','478600','DAL',
'1990-02-15 00:00:00','29.19','29.43','29.19','29.37','124700','DAL',
'1990-02-16 00:00:00','29.37','29.72','29.37','29.54','184200','DAL',
'1990-02-20 00:00:00','29.43','29.43','29.08','29.19','232700','DAL',
'1990-02-21 00:00:00','29.19','30.41','29.19','30.41','337400','DAL',
'1990-02-22 00:00:00','30.58','30.99','30.47','30.53','200200','DAL',
'1990-02-23 00:00:00','30.47','30.76','30.35','30.58','96400','DAL',
'1990-02-26 00:00:00','30.47','31.05','30.47','30.99','241700','DAL',
'1990-02-27 00:00:00','31.11','31.97','31.11','31.68','317100','DAL',
'1990-02-28 00:00:00','31.68','32.44','31.68','32.26','340700','DAL',
'1990-03-01 00:00:00','32.21','32.44','31.97','31.97','203800','DAL',
'1990-03-02 00:00:00','32.03','32.61','32.03','32.26','215200','DAL',
'1990-03-05 00:00:00','32.38','32.84','32.32','32.55','293800','DAL',
'1990-03-06 00:00:00','32.61','32.61','32.09','32.38','292400','DAL',
'1990-03-07 00:00:00','32.38','32.38','31.97','32.03','146200','DAL',
'1990-03-08 00:00:00','31.97','32.03','31.8','31.97','182200','DAL',
'1990-03-09 00:00:00','31.86','32.55','31.8','32.44','230800','DAL',
'1990-03-12 00:00:00','32.21','32.55','32.09','32.5','188100','DAL',
'1990-03-13 00:00:00','32.38','33.36','32.32','33.25','266600','DAL',
'1990-03-14 00:00:00','33.31','33.31','32.79','32.9','169000','DAL',
'1990-03-15 00:00:00','32.79','32.9','32.32','32.44','216200','DAL',
'1990-03-16 00:00:00','32.61','33.31','32.44','33.25','365100','DAL',
'1990-03-19 00:00:00','33.19','33.94','33.19','33.89','288700','DAL',
'1990-03-20 00:00:00','34','34.58','33.94','34.35','471900','DAL',
'1990-03-21 00:00:00','34.29','34.35','33.71','33.77','255100','DAL',
'1990-03-22 00:00:00','33.48','33.6','32.79','33.02','265300','DAL',
'1990-03-23 00:00:00','33.13','33.77','33.13','33.77','154300','DAL',
'1990-03-26 00:00:00','34.12','34.12','34','34','174100','DAL',
'1990-03-27 00:00:00','33.94','34.64','33.94','34.64','377500','DAL',
'1990-03-28 00:00:00','34.7','34.75','34.41','34.58','203400','DAL',
'1990-03-29 00:00:00','34.52','34.52','34.18','34.41','102300','DAL',
'1990-03-30 00:00:00','34.41','34.52','34.18','34.41','114300','DAL',
'1990-04-02 00:00:00','34.29','34.29','34.06','34.18','108600','DAL',
'1990-04-03 00:00:00','34.06','34.35','33.89','34.23','151100','DAL',
'1990-04-04 00:00:00','34.18','34.29','33.13','33.54','322400','DAL',
'1990-04-05 00:00:00','33.42','33.71','33.13','33.19','166100','DAL',
'1990-04-06 00:00:00','33.13','33.36','33.13','33.19','165200','DAL',
'1990-04-09 00:00:00','33.19','33.25','33.02','33.02','53600','DAL',
'1990-04-10 00:00:00','32.9','33.6','32.9','33.6','307500','DAL',
'1990-04-11 00:00:00','33.83','34.18','33.83','34.12','148900','DAL',
'1990-04-12 00:00:00','34.12','34.52','34.12','34.35','74800','DAL',
'1990-04-16 00:00:00','34.41','34.64','34.12','34.12','133500','DAL',
'1990-04-17 00:00:00','34','34.41','33.89','34.23','175000','DAL',
'1990-04-18 00:00:00','34.35','34.52','34.29','34.35','165500','DAL',
'1990-04-19 00:00:00','34.29','34.87','34.18','34.58','281400','DAL',
'1990-04-20 00:00:00','34.58','34.64','34.06','34.29','273100','DAL',
'1990-04-23 00:00:00','34.18','34.18','33.71','33.77','180300','DAL',
'1990-04-24 00:00:00','33.77','33.89','33.36','33.42','123500','DAL',
'1990-04-25 00:00:00','33.42','33.83','33.42','33.77','108400','DAL',
'1990-04-26 00:00:00','33.77','34.29','33.77','34.29','161700','DAL',
'1990-04-27 00:00:00','34.29','34.29','33.94','34.12','206500','DAL',
'1990-04-30 00:00:00','34','34.06','33.83','33.94','107500','DAL',
'1990-05-01 00:00:00','34.06','34.18','33.83','33.83','182600','DAL',
'1990-05-02 00:00:00','33.94','34','33.6','33.83','154900','DAL',
'1990-05-03 00:00:00','33.91','34.32','33.91','34.14','93100','DAL',
'1990-05-04 00:00:00','34.32','34.32','34.08','34.14','169000','DAL',
'1990-05-07 00:00:00','34.32','34.37','34.2','34.2','101700','DAL',
'1990-05-08 00:00:00','34.08','34.49','34.03','34.43','113200','DAL',
'1990-05-09 00:00:00','34.26','34.43','34.2','34.32','90200','DAL',
'1990-05-10 00:00:00','34.26','35.07','34.2','34.78','129300','DAL',
'1990-05-11 00:00:00','35.07','35.48','34.9','35.48','267600','DAL',
'1990-05-14 00:00:00','35.6','36.29','35.6','35.71','322100','DAL',
'1990-05-15 00:00:00','35.6','35.95','35.6','35.95','191900','DAL',
'1990-05-16 00:00:00','35.83','36.12','35.77','36','162200','DAL',
'1990-05-17 00:00:00','36.06','36.29','36','36.12','169200','DAL',
'1990-05-18 00:00:00','35.95','36.12','35.77','35.89','182500','DAL',
'1990-05-21 00:00:00','35.83','36.24','35.71','36.12','194100','DAL',
'1990-05-22 00:00:00','36.24','36.29','36.06','36.06','166800','DAL',
'1990-05-23 00:00:00','35.71','35.77','35.48','35.6','199600','DAL',
'1990-05-24 00:00:00','35.48','35.83','35.48','35.77','224100','DAL',
'1990-05-25 00:00:00','35.65','35.71','35.48','35.65','120900','DAL',
'1990-05-29 00:00:00','35.65','35.95','35.48','35.95','103800','DAL',
'1990-05-30 00:00:00','35.95','36.29','35.77','35.89','110200','DAL',
'1990-05-31 00:00:00','35.83','36.12','35.71','35.77','82300','DAL',
'1990-06-01 00:00:00','35.89','36.29','35.71','36.24','272200','DAL',
'1990-06-04 00:00:00','36.47','36.99','36.41','36.93','416000','DAL',
'1990-06-05 00:00:00','37.34','37.63','37.17','37.22','715000','DAL',
'1990-06-06 00:00:00','37.22','37.28','36.99','37.28','277000','DAL',
'1990-06-07 00:00:00','37.22','37.52','37.22','37.52','214900','DAL',
'1990-06-08 00:00:00','37.46','37.52','37.11','37.17','306400','DAL',
'1990-06-11 00:00:00','37.05','37.34','36.99','37.05','102500','DAL',
'1990-06-12 00:00:00','36.88','37.4','36.88','37.34','235900','DAL',
'1990-06-13 00:00:00','37.34','37.4','37.17','37.22','159000','DAL',
'1990-06-14 00:00:00','37.11','37.11','36.99','37.11','105000','DAL',
'1990-06-15 00:00:00','36.88','36.99','36.7','36.76','153600','DAL',
'1990-06-18 00:00:00','36.7','36.7','36.35','36.35','63000','DAL',
'1990-06-19 00:00:00','36.35','36.53','36.06','36.06','99500','DAL',
'1990-06-20 00:00:00','36.18','36.24','35.6','35.83','128100','DAL',
'1990-06-21 00:00:00','35.6','35.65','35.07','35.25','304700','DAL',
'1990-06-22 00:00:00','35.36','35.48','34.43','34.43','356900','DAL',
'1990-06-25 00:00:00','34.32','34.55','34.2','34.32','133600','DAL',
'1990-06-26 00:00:00','34.55','34.67','33.91','33.97','82800','DAL',
'1990-06-27 00:00:00','33.97','34.43','33.97','34.32','138600','DAL',
'1990-06-28 00:00:00','34.26','34.43','33.97','34.08','54000','DAL',
'1990-06-29 00:00:00','34.2','34.2','33.97','34.03','110100','DAL',
'1990-07-02 00:00:00','33.97','33.97','33.68','33.97','53300','DAL',
'1990-07-03 00:00:00','33.97','33.97','33.5','33.56','73200','DAL',
'1990-07-05 00:00:00','33.5','33.5','32.86','33.15','177300','DAL',
'1990-07-06 00:00:00','32.98','33.1','32.57','33.1','209000','DAL',
'1990-07-09 00:00:00','33.1','33.33','33.04','33.27','117000','DAL',
'1990-07-10 00:00:00','33.27','33.85','33.27','33.74','173300','DAL',
'1990-07-11 00:00:00','33.62','34.49','33.62','34.49','214800','DAL',
'1990-07-12 00:00:00','34.49','34.55','34.08','34.26','199000','DAL',
'1990-07-13 00:00:00','34.26','35.01','34.2','34.55','758600','DAL',
'1990-07-16 00:00:00','34.61','35.01','34.55','34.96','116100','DAL',
'1990-07-17 00:00:00','35.13','35.31','34.96','35.07','106800','DAL',
'1990-07-18 00:00:00','34.9','34.9','33.97','33.97','227400','DAL',
'1990-07-19 00:00:00','33.74','33.79','33.21','33.27','201300','DAL',
'1990-07-20 00:00:00','33.27','33.27','32.8','32.8','114700','DAL',
'1990-07-23 00:00:00','32.57','32.57','31.41','31.76','455200','DAL',
'1990-07-24 00:00:00','31.76','31.82','31.29','31.41','245800','DAL',
'1990-07-25 00:00:00','31.29','31.47','30.83','31.35','324700','DAL',
'1990-07-26 00:00:00','31.18','31.76','30.65','30.65','441600','DAL',
'1990-07-27 00:00:00','30.71','30.83','30.19','30.36','235300','DAL',
'1990-07-30 00:00:00','30.13','30.13','29.55','30.07','293800','DAL',
'1990-07-31 00:00:00','30.01','30.07','29.66','29.84','176300','DAL',
'1990-08-01 00:00:00','29.84','30.36','29.84','29.95','514900','DAL',
'1990-08-02 00:00:00','29.22','29.74','29.1','29.74','589900','DAL',
'1990-08-03 00:00:00','29.69','29.69','28.75','29.22','444600','DAL',
'1990-08-06 00:00:00','27.58','27.93','27.58','27.64','499700','DAL',
'1990-08-07 00:00:00','27.76','28.05','27.23','27.35','686700','DAL',
'1990-08-08 00:00:00','27.64','28.22','27.64','27.87','350900','DAL',
'1990-08-09 00:00:00','27.93','28.22','27.82','28.22','378000','DAL',
'1990-08-10 00:00:00','28.22','28.22','27.35','27.64','211700','DAL',
'1990-08-13 00:00:00','27.47','27.93','27.35','27.76','115700','DAL',
'1990-08-14 00:00:00','27.64','27.87','26.82','26.88','350100','DAL',
'1990-08-15 00:00:00','26.76','27','26.59','26.65','253800','DAL',
'1990-08-16 00:00:00','26.24','26.35','26.06','26.12','220000','DAL',
'1990-08-17 00:00:00','25.83','26.18','25.65','26','469100','DAL',
'1990-08-20 00:00:00','26','26.3','26','26.24','295500','DAL',
'1990-08-21 00:00:00','26.06','26.53','25.71','26.3','411000','DAL',
'1990-08-22 00:00:00','26.3','26.47','25.77','25.95','302800','DAL',
'1990-08-23 00:00:00','25.6','25.95','25.48','25.65','345600','DAL',
'1990-08-24 00:00:00','25.77','26.06','25.65','26','347300','DAL',
'1990-08-27 00:00:00','26.65','27.23','26.41','27.17','187100','DAL',
'1990-08-28 00:00:00','27.17','27.17','26.82','26.88','164900','DAL',
'1990-08-29 00:00:00','26.82','27.35','26.82','27.17','258300','DAL',
'1990-08-30 00:00:00','27.17','27.23','26.82','26.88','372300','DAL',
'1990-08-31 00:00:00','26.76','26.82','26.41','26.53','116500','DAL',
'1990-09-04 00:00:00','26.18','26.18','25.89','26.06','328400','DAL',
'1990-09-05 00:00:00','26.06','26.06','25.89','26','93400','DAL',
'1990-09-06 00:00:00','25.89','25.89','25.36','25.36','178200','DAL',
'1990-09-07 00:00:00','25.42','25.83','25.42','25.71','163200','DAL',
'1990-09-10 00:00:00','25.95','26.18','25.77','25.77','91900','DAL',
'1990-09-11 00:00:00','25.77','26.18','25.6','25.89','134300','DAL',
'1990-09-12 00:00:00','25.89','25.95','25.6','25.83','151500','DAL',
'1990-09-13 00:00:00','25.83','25.89','25.71','25.77','337100','DAL',
'1990-09-14 00:00:00','25.71','25.89','25.65','25.89','179100','DAL',
'1990-09-17 00:00:00','25.89','25.95','25.83','25.89','206800','DAL',
'1990-09-18 00:00:00','25.83','25.89','25.36','25.77','353600','DAL',
'1990-09-19 00:00:00','25.83','26.06','25.83','25.89','196100','DAL',
'1990-09-20 00:00:00','25.6','25.71','25.48','25.6','215300','DAL',
'1990-09-21 00:00:00','25.65','25.65','25.48','25.54','431300','DAL',
'1990-09-24 00:00:00','25.65','25.65','24.72','24.72','397700','DAL',
'1990-09-25 00:00:00','24.78','25.6','24.6','25.3','480400','DAL',
'1990-09-26 00:00:00','25.3','25.54','25.01','25.19','232400','DAL',
'1990-09-27 00:00:00','25.3','25.42','24.66','24.89','521900','DAL',
'1990-09-28 00:00:00','24.72','25.71','24.54','25.71','451600','DAL',
'1990-10-01 00:00:00','25.95','26.76','25.77','26.71','273200','DAL',
'1990-10-02 00:00:00','26.71','26.82','26.3','26.3','326200','DAL',
'1990-10-03 00:00:00','26.3','26.3','25.89','25.89','102800','DAL',
'1990-10-04 00:00:00','25.83','25.95','25.54','25.65','239200','DAL',
'1990-10-05 00:00:00','25.42','25.77','25.24','25.6','119000','DAL',
'1990-10-08 00:00:00','25.54','25.89','25.54','25.89','235400','DAL',
'1990-10-09 00:00:00','25.65','25.89','25.48','25.54','172500','DAL',
'1990-10-10 00:00:00','25.42','25.54','25.13','25.24','247500','DAL',
'1990-10-11 00:00:00','25.13','25.24','24.66','24.78','151900','DAL',
'1990-10-12 00:00:00','25.01','25.71','24.72','25.71','239400','DAL',
'1990-10-15 00:00:00','26.06','26.53','25.83','26.12','237000','DAL',
'1990-10-16 00:00:00','26.65','26.76','26.35','26.47','296000','DAL',
'1990-10-17 00:00:00','26.35','27.11','26.24','26.82','520200','DAL',
'1990-10-18 00:00:00','26.76','28.28','26.76','28.28','604400','DAL',
'1990-10-19 00:00:00','28.63','28.75','27.58','28.22','510300','DAL',
'1990-10-22 00:00:00','28.34','29.1','28.34','29.1','438400','DAL',
'1990-10-23 00:00:00','28.87','29.28','28.69','29.16','333000','DAL',
'1990-10-24 00:00:00','29.04','29.04','28.81','28.87','293200','DAL',
'1990-10-25 00:00:00','28.81','28.87','27.23','27.41','561100','DAL',
'1990-10-26 00:00:00','27.11','27.17','26.94','27','178000','DAL',
'1990-10-29 00:00:00','27.06','27.47','26.88','27.11','80200','DAL',
'1990-10-30 00:00:00','27.06','27.17','26.88','27.17','95100','DAL',
'1990-10-31 00:00:00','27.06','27.7','26.88','27.23','174200','DAL',
'1990-11-01 00:00:00','27.41','27.47','27.11','27.41','387500','DAL',
'1990-11-02 00:00:00','27.43','27.61','27.37','27.61','218600','DAL',
'1990-11-05 00:00:00','27.67','27.96','27.49','27.49','415000','DAL',
'1990-11-06 00:00:00','27.49','27.55','27.31','27.43','176600','DAL',
'1990-11-07 00:00:00','27.37','27.37','26.78','26.9','203600','DAL',
'1990-11-08 00:00:00','26.9','27.37','26.2','26.2','240800','DAL',
'1990-11-09 00:00:00','26.37','26.37','25.9','26.02','103300','DAL',
'1990-11-12 00:00:00','26.14','26.96','26.14','26.96','328600','DAL',
'1990-11-13 00:00:00','26.9','27.43','26.61','27.2','393600','DAL',
'1990-11-14 00:00:00','27.08','27.61','27.08','27.31','295900','DAL',
'1990-11-15 00:00:00','27.08','27.2','26.78','26.84','140600','DAL',
'1990-11-16 00:00:00','26.9','27.08','26.67','26.96','205900','DAL',
'1990-11-19 00:00:00','27.02','27.14','26.43','26.49','120700','DAL',
'1990-11-20 00:00:00','26.61','26.61','26.08','26.43','82700','DAL',
'1990-11-21 00:00:00','26.49','26.67','26.26','26.61','149300','DAL',
'1990-11-23 00:00:00','26.49','26.67','26.49','26.55','67200','DAL',
'1990-11-26 00:00:00','26.43','26.49','25.96','26.14','157600','DAL',
'1990-11-27 00:00:00','26.2','26.55','26.2','26.37','186100','DAL',
'1990-11-28 00:00:00','25.9','25.9','25.02','25.08','244900','DAL',
'1990-11-29 00:00:00','25.02','25.61','24.9','25.37','159800','DAL',
'1990-11-30 00:00:00','25.37','26.78','25.37','26.67','234100','DAL',
'1990-12-03 00:00:00','27.25','27.72','27.25','27.49','458200','DAL',
'1990-12-04 00:00:00','27.61','27.96','27.49','27.72','399400','DAL',
'1990-12-05 00:00:00','27.43','28.08','27.31','28.02','569500','DAL',
'1990-12-06 00:00:00','28.9','28.9','28.43','28.49','1001400','DAL',
'1990-12-07 00:00:00','28.37','28.43','28.19','28.19','206300','DAL',
'1990-12-10 00:00:00','27.96','28.13','27.9','27.96','195500','DAL',
'1990-12-11 00:00:00','27.84','27.9','27.67','27.72','373300','DAL',
'1990-12-12 00:00:00','27.72','27.72','27.37','27.72','213500','DAL',
'1990-12-13 00:00:00','27.67','27.72','27.49','27.72','89800','DAL',
'1990-12-14 00:00:00','27.61','27.61','26.73','26.73','380200','DAL',
'1990-12-17 00:00:00','26.73','26.73','25.96','25.96','112600','DAL',
'1990-12-18 00:00:00','26.08','26.73','25.96','26.61','287400','DAL',
'1990-12-19 00:00:00','26.43','26.67','26.2','26.49','227500','DAL',
'1990-12-20 00:00:00','26.2','26.9','26.08','26.31','319700','DAL',
'1990-12-21 00:00:00','26.43','26.55','26.26','26.49','290100','DAL',
'1990-12-24 00:00:00','26.49','26.67','26.26','26.26','29700','DAL',
'1990-12-26 00:00:00','26.31','26.37','26.26','26.26','60900','DAL',
'1990-12-27 00:00:00','26.2','26.31','26.14','26.2','93100','DAL',
'1990-12-28 00:00:00','26.08','26.26','26.08','26.14','85100','DAL',
'1990-12-31 00:00:00','26.2','26.31','26.14','26.2','56700','DAL',
'1991-01-02 00:00:00','26.2','26.49','26.08','26.2','223000','DAL',
'1991-01-03 00:00:00','26.14','26.43','26.14','26.2','195000','DAL',
'1991-01-04 00:00:00','26.31','26.67','26.31','26.61','205700','DAL',
'1991-01-07 00:00:00','26.55','27.14','26.37','26.78','348000','DAL',
'1991-01-08 00:00:00','26.84','27.72','26.78','27.72','458400','DAL',
'1991-01-09 00:00:00','28.08','28.37','27.49','27.55','400700','DAL',
'1991-01-10 00:00:00','27.67','27.78','27.67','27.72','151500','DAL',
'1991-01-11 00:00:00','27.72','28.19','27.67','27.84','274600','DAL',
'1991-01-14 00:00:00','27.61','27.96','27.25','27.96','250600','DAL',
'1991-01-15 00:00:00','28.08','28.08','27.72','27.96','409700','DAL',
'1991-01-16 00:00:00','27.96','28.6','27.72','28.6','494200','DAL',
'1991-01-17 00:00:00','30.31','30.84','29.49','30.84','961900','DAL',
'1991-01-18 00:00:00','30.54','31.48','30.43','31.48','512700','DAL',
'1991-01-21 00:00:00','31.6','32.36','31.6','31.84','550600','DAL',
'1991-01-22 00:00:00','32.01','32.13','31.31','31.37','544200','DAL',
'1991-01-23 00:00:00','31.25','31.89','31.01','31.31','484900','DAL',
'1991-01-24 00:00:00','31.84','32.54','31.78','32.13','451700','DAL',
'1991-01-25 00:00:00','32.31','32.31','31.84','31.89','293600','DAL',
'1991-01-28 00:00:00','31.78','31.84','31.48','31.72','172600','DAL',
'1991-01-29 00:00:00','31.66','31.66','31.31','31.48','117100','DAL',
'1991-01-30 00:00:00','31.48','32.31','31.48','32.19','312200','DAL',
'1991-01-31 00:00:00','32.45','32.57','31.98','32.21','345500','DAL',
'1991-02-01 00:00:00','32.15','32.21','31.62','31.62','272000','DAL',
'1991-02-04 00:00:00','31.62','32.03','31.62','31.98','311300','DAL',
'1991-02-05 00:00:00','31.98','32.86','31.86','32.86','269200','DAL',
'1991-02-06 00:00:00','33.04','34.16','32.98','34.04','431100','DAL',
'1991-02-07 00:00:00','34.04','34.87','33.86','34.34','340200','DAL',
'1991-02-08 00:00:00','34.34','34.57','34.34','34.45','195400','DAL',
'1991-02-11 00:00:00','34.45','35.69','34.45','35.63','398000','DAL',
'1991-02-12 00:00:00','35.28','36.05','33.86','33.98','321500','DAL',
'1991-02-13 00:00:00','33.86','34.45','33.75','33.86','341000','DAL',
'1991-02-14 00:00:00','33.98','34.16','32.8','33.16','225500','DAL',
'1991-02-15 00:00:00','33.75','34.57','33.63','34.39','271100','DAL',
'1991-02-19 00:00:00','34.34','34.39','33.45','33.45','274200','DAL',
'1991-02-20 00:00:00','33.51','33.8','33.51','33.75','217700','DAL',
'1991-02-21 00:00:00','33.57','34.1','32.8','33.1','304100','DAL',
'1991-02-22 00:00:00','33.16','34.1','33.16','33.69','287500','DAL',
'1991-02-25 00:00:00','34.1','34.45','33.98','34.45','306300','DAL',
'1991-02-26 00:00:00','34.34','34.34','33.86','33.92','193000','DAL',
'1991-02-27 00:00:00','33.92','35.04','33.92','35.04','220400','DAL',
'1991-02-28 00:00:00','35.63','35.69','35.16','35.46','267400','DAL',
'1991-03-01 00:00:00','35.28','36.87','34.98','36.87','307900','DAL',
'1991-03-04 00:00:00','36.93','37.17','36.1','36.1','324100','DAL',
'1991-03-05 00:00:00','36.22','36.81','36.05','36.64','259200','DAL',
'1991-03-06 00:00:00','36.93','37.05','36.64','36.69','132400','DAL',
'1991-03-07 00:00:00','36.81','36.81','35.81','36.4','226400','DAL',
'1991-03-08 00:00:00','36.52','36.64','35.75','35.75','358600','DAL',
'1991-03-11 00:00:00','35.69','35.99','35.28','35.4','209000','DAL',
'1991-03-12 00:00:00','35.22','35.57','35.16','35.28','147500','DAL',
'1991-03-13 00:00:00','35.16','35.16','34.69','34.87','185900','DAL',
'1991-03-14 00:00:00','35.04','35.52','34.22','34.63','313700','DAL',
'1991-03-15 00:00:00','34.57','34.63','33.8','33.98','331100','DAL',
'1991-03-18 00:00:00','33.86','34.34','33.75','34.04','155000','DAL',
'1991-03-19 00:00:00','33.86','33.86','33.51','33.57','201500','DAL',
'1991-03-20 00:00:00','33.45','33.69','33.45','33.51','124000','DAL',
'1991-03-21 00:00:00','33.63','33.98','33.04','33.16','244400','DAL',
'1991-03-22 00:00:00','33.16','33.45','33.04','33.04','70500','DAL',
'1991-03-25 00:00:00','32.98','33.16','32.68','32.68','41000','DAL',
'1991-03-26 00:00:00','32.57','34.16','32.57','33.98','255700','DAL',
'1991-03-27 00:00:00','34.22','34.87','34.1','34.22','202200','DAL',
'1991-03-28 00:00:00','34.28','34.28','32.8','32.86','143800','DAL',
'1991-04-01 00:00:00','32.8','32.92','32.51','32.68','100200','DAL',
'1991-04-02 00:00:00','32.68','33.27','32.68','33.1','95200','DAL',
'1991-04-03 00:00:00','33.27','34.34','33.27','33.92','202300','DAL',
'1991-04-04 00:00:00','34.04','34.22','33.51','33.51','78900','DAL',
'1991-04-05 00:00:00','33.57','33.57','32.51','32.62','348500','DAL',
'1991-04-08 00:00:00','32.68','33.1','32.68','32.92','184100','DAL',
'1991-04-09 00:00:00','32.68','32.74','32.57','32.62','1553500','DAL',
'1991-04-10 00:00:00','32.62','32.62','32.45','32.45','213200','DAL',
'1991-04-11 00:00:00','32.45','32.86','32.45','32.8','1844600','DAL',
'1991-04-12 00:00:00','33.16','33.21','32.33','32.57','871300','DAL',
'1991-04-15 00:00:00','32.68','32.68','32.15','32.45','230400','DAL',
'1991-04-16 00:00:00','32.27','32.92','32.21','32.74','342500','DAL',
'1991-04-17 00:00:00','32.86','34.04','32.86','33.98','1053200','DAL',
'1991-04-18 00:00:00','33.92','34.45','33.51','33.57','724500','DAL',
'1991-04-19 00:00:00','33.51','33.8','33.39','33.63','321700','DAL',
'1991-04-22 00:00:00','33.51','33.51','32.57','32.8','244700','DAL',
'1991-04-23 00:00:00','32.92','33.16','32.62','32.98','264400','DAL',
'1991-04-24 00:00:00','33.16','33.69','33.1','33.39','298000','DAL',
'1991-04-25 00:00:00','33.51','34.28','33.51','33.92','433200','DAL',
'1991-04-26 00:00:00','33.86','33.86','33.51','33.63','127500','DAL',
'1991-04-29 00:00:00','33.75','33.8','33.51','33.51','151600','DAL',
'1991-04-30 00:00:00','33.39','33.86','32.8','33.04','242200','DAL',
'1991-05-01 00:00:00','32.98','33.98','32.86','33.98','370800','DAL',
'1991-05-02 00:00:00','34.24','35.31','34.18','35.07','436400','DAL',
'1991-05-03 00:00:00','34.95','35.19','34.66','34.72','307900','DAL',
'1991-05-06 00:00:00','34.78','35.07','34.36','34.89','128400','DAL',
'1991-05-07 00:00:00','34.95','34.95','34.6','34.78','157900','DAL',
'1991-05-08 00:00:00','34.78','35.43','34.6','35.25','150100','DAL',
'1991-05-09 00:00:00','35.25','35.66','35.19','35.55','140600','DAL',
'1991-05-10 00:00:00','35.96','35.96','34.6','34.6','160700','DAL',
'1991-05-13 00:00:00','34.48','35.55','34.42','35.49','309400','DAL',
'1991-05-14 00:00:00','35.25','35.31','34.36','34.42','317400','DAL',
'1991-05-15 00:00:00','33.89','34.12','32.94','33.41','291900','DAL',
'1991-05-16 00:00:00','33.65','33.83','33.29','33.59','300700','DAL',
'1991-05-17 00:00:00','33.41','33.41','33.12','33.12','261800','DAL',
'1991-05-20 00:00:00','33.12','33.12','32.64','32.64','132500','DAL',
'1991-05-21 00:00:00','32.35','33.06','32.35','33','228100','DAL',
'1991-05-22 00:00:00','33.41','33.41','32.82','33.18','120800','DAL',
'1991-05-23 00:00:00','33.29','33.77','33.06','33.41','160000','DAL',
'1991-05-24 00:00:00','33.59','34','33.59','33.95','105900','DAL',
'1991-05-28 00:00:00','33.95','34.95','33.83','34.83','202400','DAL',
'1991-05-29 00:00:00','34.89','34.89','34.42','34.42','84900','DAL',
'1991-05-30 00:00:00','34.42','35.31','34.42','35.07','263400','DAL',
'1991-05-31 00:00:00','34.48','35.72','34.48','35.72','331600','DAL',
'1991-06-03 00:00:00','35.72','36.67','35.72','36.37','253700','DAL',
'1991-06-04 00:00:00','36.26','36.43','35.96','36.43','252400','DAL',
'1991-06-05 00:00:00','36.43','36.67','35.25','35.31','304100','DAL',
'1991-06-06 00:00:00','35.31','35.31','34.6','34.66','333400','DAL',
'1991-06-07 00:00:00','34.54','34.78','34.54','34.66','105000','DAL',
'1991-06-10 00:00:00','34.78','34.83','34.48','34.6','83400','DAL',
'1991-06-11 00:00:00','34.6','35.19','34.6','34.95','223300','DAL',
'1991-06-12 00:00:00','34.89','34.89','34.3','34.48','118600','DAL',
'1991-06-13 00:00:00','34.42','34.72','34.42','34.54','127900','DAL',
'1991-06-14 00:00:00','34.6','35.25','34.6','35.25','278800','DAL',
'1991-06-17 00:00:00','35.13','35.25','34.54','34.54','94300','DAL',
'1991-06-18 00:00:00','34.48','34.95','34.48','34.66','127000','DAL',
'1991-06-19 00:00:00','34.66','34.66','34.18','34.3','184100','DAL',
'1991-06-20 00:00:00','34','34.12','33.71','34','202800','DAL',
'1991-06-21 00:00:00','34','34','33.71','33.89','139400','DAL',
'1991-06-24 00:00:00','33.41','33.47','32.7','32.7','314900','DAL',
'1991-06-25 00:00:00','32.88','32.94','32.05','32.05','240400','DAL',
'1991-06-26 00:00:00','32.11','32.82','32.11','32.7','338800','DAL',
'1991-06-27 00:00:00','32.7','32.76','32.35','32.64','170000','DAL',
'1991-06-28 00:00:00','32.7','33.12','32.35','32.52','354600','DAL',
'1991-07-01 00:00:00','32.82','33.41','32.7','33.41','295800','DAL',
'1991-07-02 00:00:00','33.35','33.77','33.29','33.59','205000','DAL',
'1991-07-03 00:00:00','33.59','34.36','33.47','34.06','225800','DAL',
'1991-07-05 00:00:00','34.06','34.48','33.95','34.06','105400','DAL',
'1991-07-08 00:00:00','33.95','35.25','33.83','35.25','214100','DAL',
'1991-07-09 00:00:00','35.19','35.19','34.72','34.72','131600','DAL',
'1991-07-10 00:00:00','34.95','35.31','34.24','34.24','108400','DAL',
'1991-07-11 00:00:00','34.48','35.19','34.42','35.07','186800','DAL',
'1991-07-12 00:00:00','35.07','35.55','34.78','35.19','340400','DAL',
'1991-07-15 00:00:00','35.25','35.49','35.19','35.43','151600','DAL',
'1991-07-16 00:00:00','35.37','35.9','35.25','35.72','187200','DAL',
'1991-07-17 00:00:00','35.43','35.49','34.6','34.6','199800','DAL',
'1991-07-18 00:00:00','34.95','35.19','34.89','35.19','211900','DAL',
'1991-07-19 00:00:00','35.07','35.07','34.78','34.83','89400','DAL',
'1991-07-22 00:00:00','34.83','35.19','34.83','35.19','132200','DAL',
'1991-07-23 00:00:00','35.13','35.43','35.01','35.01','148000','DAL',
'1991-07-24 00:00:00','35.07','35.13','34.95','35.01','88300','DAL',
'1991-07-25 00:00:00','35.01','35.55','34.6','35.55','216100','DAL',
'1991-07-26 00:00:00','35.43','35.43','34.95','34.95','142100','DAL',
'1991-07-29 00:00:00','34.95','34.95','34.54','34.83','140000','DAL',
'1991-07-30 00:00:00','34.83','35.31','34.72','35.19','84200','DAL',
'1991-07-31 00:00:00','35.31','35.6','35.19','35.43','211000','DAL',
'1991-08-01 00:00:00','35.45','35.57','35.21','35.45','87300','DAL',
'1991-08-02 00:00:00','35.69','35.69','35.15','35.21','102300','DAL',
'1991-08-05 00:00:00','35.33','35.39','35.15','35.39','78400','DAL',
'1991-08-06 00:00:00','35.27','35.69','35.09','35.51','155000','DAL',
'1991-08-07 00:00:00','35.21','35.33','35.03','35.21','179700','DAL',
'1991-08-08 00:00:00','35.15','35.33','35.03','35.15','134300','DAL',
'1991-08-09 00:00:00','35.03','35.09','34.8','34.8','143400','DAL',
'1991-08-12 00:00:00','34.86','34.86','34.14','34.32','126400','DAL',
'1991-08-13 00:00:00','34.2','34.2','33.43','33.43','499100','DAL',
'1991-08-14 00:00:00','33.55','33.55','32.24','32.3','443800','DAL',
'1991-08-15 00:00:00','32.3','32.54','31.76','32.06','551900','DAL',
'1991-08-16 00:00:00','32.18','32.36','32','32.12','524100','DAL',
'1991-08-19 00:00:00','30.81','31.29','30.22','30.34','517900','DAL',
'1991-08-20 00:00:00','30.63','30.75','29.44','29.74','712100','DAL',
'1991-08-21 00:00:00','30.81','31.41','30.34','31.41','608200','DAL',
'1991-08-22 00:00:00','31.52','31.58','31.05','31.29','188900','DAL',
'1991-08-23 00:00:00','31.29','32.6','31.29','32.54','493100','DAL',
'1991-08-26 00:00:00','32.54','32.71','31.94','32','184700','DAL',
'1991-08-27 00:00:00','31.88','31.94','31.58','31.58','137800','DAL',
'1991-08-28 00:00:00','31.58','31.7','31.17','31.64','689800','DAL',
'1991-08-29 00:00:00','31.7','31.76','31.47','31.76','154500','DAL',
'1991-08-30 00:00:00','31.76','31.76','31.52','31.58','120300','DAL',
'1991-09-03 00:00:00','31.58','31.88','31.58','31.58','281100','DAL',
'1991-09-04 00:00:00','31.58','31.64','30.81','31.05','212200','DAL',
'1991-09-05 00:00:00','31.11','31.23','30.75','30.87','234500','DAL',
'1991-09-06 00:00:00','30.69','30.69','30.22','30.45','249400','DAL',
'1991-09-09 00:00:00','30.57','30.87','30.34','30.45','76600','DAL',
'1991-09-10 00:00:00','30.63','30.63','30.28','30.28','119800','DAL',
'1991-09-11 00:00:00','30.45','31.41','30.39','31.35','228800','DAL',
'1991-09-12 00:00:00','31.7','31.7','30.93','31.05','171000','DAL',
'1991-09-13 00:00:00','31.17','31.64','31.11','31.35','220200','DAL',
'1991-09-16 00:00:00','31.35','31.35','31.11','31.29','192300','DAL',
'1991-09-17 00:00:00','31.29','31.58','31.17','31.41','121600','DAL',
'1991-09-18 00:00:00','31.41','31.76','31.11','31.64','167300','DAL',
'1991-09-19 00:00:00','31.58','31.64','31.29','31.35','117100','DAL',
'1991-09-20 00:00:00','31.29','31.29','30.87','30.93','282200','DAL',
'1991-09-23 00:00:00','31.05','31.23','30.69','30.69','111400','DAL',
'1991-09-24 00:00:00','30.75','30.75','30.1','30.63','94800','DAL',
'1991-09-25 00:00:00','30.75','30.75','30.22','30.34','42800','DAL',
'1991-09-26 00:00:00','30.34','30.57','29.74','30.39','422000','DAL',
'1991-09-27 00:00:00','30.45','31.35','30.45','30.81','126700','DAL',
'1991-09-30 00:00:00','30.69','31.05','30.51','30.93','83700','DAL',
'1991-10-01 00:00:00','30.93','31.05','30.45','30.51','134700','DAL',
'1991-10-02 00:00:00','30.51','30.93','29.86','30.16','237900','DAL',
'1991-10-03 00:00:00','30.22','30.45','29.92','30.16','238500','DAL',
'1991-10-04 00:00:00','30.1','30.1','29.74','29.8','198400','DAL',
'1991-10-07 00:00:00','29.8','30.1','29.74','29.86','142700','DAL',
'1991-10-08 00:00:00','29.98','30.51','29.92','30.34','225800','DAL',
'1991-10-09 00:00:00','30.39','30.69','30.39','30.57','104000','DAL',
'1991-10-10 00:00:00','30.63','31.05','30.34','31.05','106800','DAL',
'1991-10-11 00:00:00','31.23','31.47','31.11','31.35','176800','DAL',
'1991-10-14 00:00:00','31.35','32.36','31.35','32.24','448400','DAL',
'1991-10-15 00:00:00','32.18','32.54','32.12','32.36','304400','DAL',
'1991-10-16 00:00:00','32.36','33.49','32.36','33.31','715100','DAL',
'1991-10-17 00:00:00','33.31','33.31','32.54','32.6','300400','DAL',
'1991-10-18 00:00:00','32.42','32.6','32','32.6','167700','DAL',
'1991-10-21 00:00:00','32.71','32.71','32.18','32.54','75600','DAL',
'1991-10-22 00:00:00','32.36','33.25','32.36','32.89','100700','DAL',
'1991-10-23 00:00:00','33.01','33.07','32.54','32.77','62200','DAL',
'1991-10-24 00:00:00','32.83','33.55','30.93','30.99','599500','DAL',
'1991-10-25 00:00:00','29.5','29.68','28.79','29.03','1356500','DAL',
'1991-10-28 00:00:00','29.2','29.92','29.2','29.92','665400','DAL',
'1991-10-29 00:00:00','30.34','30.34','29.56','29.56','303400','DAL',
'1991-10-30 00:00:00','29.56','30.22','29.56','30.22','343000','DAL',
'1991-10-31 00:00:00','30.18','30.3','29.64','29.82','383900','DAL',
'1991-11-01 00:00:00','29.88','30','29.7','29.7','293400','DAL',
'1991-11-04 00:00:00','29.64','29.76','29.64','29.64','262600','DAL',
'1991-11-05 00:00:00','28.81','29.28','28.69','29.1','361000','DAL',
'1991-11-06 00:00:00','29.28','29.46','29.16','29.34','545600','DAL',
'1991-11-07 00:00:00','29.4','29.7','29.34','29.58','297500','DAL',
'1991-11-08 00:00:00','29.58','29.64','29.1','29.16','362000','DAL',
'1991-11-11 00:00:00','29.22','29.4','29.16','29.34','143500','DAL',
'1991-11-12 00:00:00','29.4','29.58','29.16','29.22','239300','DAL',
'1991-11-13 00:00:00','29.22','29.22','28.45','28.63','372900','DAL',
'1991-11-14 00:00:00','29.16','29.16','28.87','29.04','278800','DAL',
'1991-11-15 00:00:00','29.1','29.16','28.33','28.33','288300','DAL',
'1991-11-18 00:00:00','28.45','28.93','28.33','28.81','192700','DAL',
'1991-11-19 00:00:00','28.57','28.69','28.21','28.69','271600','DAL',
'1991-11-20 00:00:00','28.63','28.63','28.09','28.15','311500','DAL',
'1991-11-21 00:00:00','28.15','28.21','27.97','27.97','281800','DAL',
'1991-11-22 00:00:00','27.91','27.91','27.31','27.37','371200','DAL',
'1991-11-25 00:00:00','27.43','27.67','27.37','27.55','207900','DAL',
'1991-11-26 00:00:00','27.67','28.03','27.67','27.91','267900','DAL',
'1991-11-27 00:00:00','27.91','27.97','27.31','27.37','189700','DAL',
'1991-11-29 00:00:00','27.37','27.37','27.13','27.37','156300','DAL',
'1991-12-02 00:00:00','27.25','27.79','27.13','27.43','365600','DAL',
'1991-12-03 00:00:00','27.43','29.04','27.37','29.04','1074900','DAL',
'1991-12-04 00:00:00','28.57','28.87','28.21','28.39','558300','DAL',
'1991-12-05 00:00:00','28.27','28.39','28.09','28.27','161100','DAL',
'1991-12-06 00:00:00','28.21','29.04','28.15','28.69','176500','DAL',
'1991-12-09 00:00:00','28.69','28.69','28.15','28.21','162000','DAL',
'1991-12-10 00:00:00','28.21','28.39','27.91','28.21','153800','DAL',
'1991-12-11 00:00:00','28.33','28.33','27.91','28.15','151900','DAL',
'1991-12-12 00:00:00','28.39','29.34','28.33','29.28','424900','DAL',
'1991-12-13 00:00:00','29.34','30','29.34','29.94','341500','DAL',
'1991-12-16 00:00:00','29.88','30','29.76','29.76','167500','DAL',
'1991-12-17 00:00:00','29.76','29.82','28.75','28.87','130600','DAL',
'1991-12-18 00:00:00','28.87','29.16','28.27','28.39','285500','DAL',
'1991-12-19 00:00:00','28.27','28.93','27.97','28.75','429600','DAL',
'1991-12-20 00:00:00','28.75','28.81','28.57','28.63','329500','DAL',
'1991-12-23 00:00:00','28.69','30.12','28.69','29.94','1012000','DAL',
'1991-12-24 00:00:00','30','30.72','30','30.42','290300','DAL',
'1991-12-26 00:00:00','30.48','30.72','30.3','30.54','339100','DAL',
'1991-12-27 00:00:00','30.6','30.66','30.36','30.42','234500','DAL',
'1991-12-30 00:00:00','30.54','30.72','30.42','30.72','407100','DAL',
'1991-12-31 00:00:00','30.72','31.67','30.72','31.61','496500','DAL',
'1992-01-02 00:00:00','31.44','31.67','31.2','31.67','216600','DAL',
'1992-01-03 00:00:00','31.79','32.75','31.79','32.63','394800','DAL',
'1992-01-06 00:00:00','32.51','33.95','32.39','33.95','539500','DAL',
'1992-01-07 00:00:00','34.3','34.54','34.18','34.42','567900','DAL',
'1992-01-08 00:00:00','34.06','34.18','33.41','33.77','648900','DAL',
'1992-01-09 00:00:00','33.77','33.77','32.87','33.23','599200','DAL',
'1992-01-10 00:00:00','32.87','33.11','32.57','32.81','305400','DAL',
'1992-01-13 00:00:00','32.63','33.83','32.51','33.59','177600','DAL',
'1992-01-14 00:00:00','33.65','33.83','32.99','33.71','160000','DAL',
'1992-01-15 00:00:00','34.18','35.98','34.12','35.98','352400','DAL',
'1992-01-16 00:00:00','35.86','35.92','35.2','35.26','285500','DAL',
'1992-01-17 00:00:00','34.96','35.14','34.66','34.72','339300','DAL',
'1992-01-20 00:00:00','34.66','35.2','34.66','35.14','116300','DAL',
'1992-01-21 00:00:00','35.26','35.26','34.01','34.36','301800','DAL',
'1992-01-22 00:00:00','34.9','35.56','34.78','35.5','293500','DAL',
'1992-01-23 00:00:00','35.5','35.5','34.78','34.96','208500','DAL',
'1992-01-24 00:00:00','35.02','35.02','34.06','34.18','312200','DAL',
'1992-01-27 00:00:00','34.24','34.6','33.95','34.06','152400','DAL',
'1992-01-28 00:00:00','34.06','34.18','33.47','33.59','465800','DAL',
'1992-01-29 00:00:00','33.23','33.53','32.93','32.99','336000','DAL',
'1992-01-30 00:00:00','32.95','33.25','32.59','33.19','367900','DAL',
'1992-01-31 00:00:00','33.01','33.01','32.17','32.23','284800','DAL',
'1992-02-03 00:00:00','32.23','32.95','31.81','32.65','267300','DAL',
'1992-02-04 00:00:00','32.65','32.71','32.23','32.53','173100','DAL',
'1992-02-05 00:00:00','32.89','33.61','32.65','33.25','447300','DAL',
'1992-02-06 00:00:00','33.31','33.49','33.13','33.31','216600','DAL',
'1992-02-07 00:00:00','33.43','33.43','32.17','32.23','225700','DAL',
'1992-02-10 00:00:00','32.35','32.35','31.69','32.05','167400','DAL',
'1992-02-11 00:00:00','32.05','32.77','32.05','32.77','166700','DAL',
'1992-02-12 00:00:00','32.71','33.07','32.71','32.89','161800','DAL',
'1992-02-13 00:00:00','32.89','32.89','31.69','31.69','113200','DAL',
'1992-02-14 00:00:00','31.81','32.89','31.69','32.77','105700','DAL',
'1992-02-18 00:00:00','33.37','33.85','33.37','33.61','261500','DAL',
'1992-02-19 00:00:00','33.67','33.67','33.19','33.31','216700','DAL',
'1992-02-20 00:00:00','33.31','34.75','33.31','34.63','303400','DAL',
'1992-02-21 00:00:00','34.87','34.93','34.15','34.51','266700','DAL',
'1992-02-24 00:00:00','34.03','34.33','33.67','33.73','186000','DAL',
'1992-02-25 00:00:00','33.61','33.61','32.41','32.53','262800','DAL',
'1992-02-26 00:00:00','32.59','33.55','32.59','33.25','373700','DAL',
'1992-02-27 00:00:00','33.37','33.49','33.19','33.19','112100','DAL',
'1992-02-28 00:00:00','33.19','33.31','32.95','33.07','206900','DAL',
'1992-03-02 00:00:00','33.13','34.03','32.65','33.97','346700','DAL',
'1992-03-03 00:00:00','33.91','33.97','33.43','33.67','268700','DAL',
'1992-03-04 00:00:00','33.97','34.81','33.79','34.57','415800','DAL',
'1992-03-05 00:00:00','34.51','34.51','33.97','34.09','309700','DAL',
'1992-03-06 00:00:00','34.03','34.03','33.19','33.25','197400','DAL',
'1992-03-09 00:00:00','33.25','33.25','32.77','32.95','126700','DAL',
'1992-03-10 00:00:00','33.25','33.31','32.77','32.77','114000','DAL',
'1992-03-11 00:00:00','32.77','32.77','32.17','32.17','377600','DAL',
'1992-03-12 00:00:00','32.29','32.35','31.93','32.05','589700','DAL',
'1992-03-13 00:00:00','32.17','32.29','31.99','32.05','275800','DAL',
'1992-03-16 00:00:00','32.17','32.17','31.69','31.81','163100','DAL',
'1992-03-17 00:00:00','31.93','31.99','31.87','31.99','298900','DAL',
'1992-03-18 00:00:00','31.99','32.17','31.45','31.75','464000','DAL',
'1992-03-19 00:00:00','31.69','31.81','31.45','31.63','220200','DAL',
'1992-03-20 00:00:00','31.69','31.81','31.45','31.81','170400','DAL',
'1992-03-23 00:00:00','31.63','31.93','31.51','31.81','63400','DAL',
'1992-03-24 00:00:00','31.75','31.75','30.79','31.09','145600','DAL',
'1992-03-25 00:00:00','30.91','30.97','30.43','30.61','422200','DAL',
'1992-03-26 00:00:00','30.67','30.97','30.43','30.49','135800','DAL',
'1992-03-27 00:00:00','30.49','30.55','30.07','30.07','169700','DAL',
'1992-03-30 00:00:00','30.07','30.13','30.01','30.01','92100','DAL',
'1992-03-31 00:00:00','30.13','30.43','30.01','30.19','105600','DAL',
'1992-04-01 00:00:00','30.13','30.13','29.53','29.77','240400','DAL',
'1992-04-02 00:00:00','29.71','29.77','28.93','28.99','83500','DAL',
'1992-04-03 00:00:00','28.81','28.81','28.15','28.33','225200','DAL',
'1992-04-06 00:00:00','28.57','29.29','28.27','29.11','295200','DAL',
'1992-04-07 00:00:00','29.05','29.11','28.09','28.27','670300','DAL',
'1992-04-08 00:00:00','28.21','28.57','28.15','28.45','409100','DAL',
'1992-04-09 00:00:00','28.45','29.29','28.33','29.17','301500','DAL',
'1992-04-10 00:00:00','29.47','29.47','28.69','28.69','265000','DAL',
'1992-04-13 00:00:00','28.75','28.75','28.27','28.39','139900','DAL',
'1992-04-14 00:00:00','28.39','29.11','28.39','28.99','24500','DAL',
'1992-04-15 00:00:00','29.53','29.65','29.05','29.11','287400','DAL',
'1992-04-16 00:00:00','29.17','29.23','28.51','28.93','338400','DAL',
'1992-04-20 00:00:00','28.93','28.93','28.57','28.81','144700','DAL',
'1992-04-21 00:00:00','28.81','28.93','28.15','28.21','182100','DAL',
'1992-04-22 00:00:00','28.21','28.21','27.61','27.79','249000','DAL',
'1992-04-23 00:00:00','27.79','29.05','27.73','29.05','281700','DAL',
'1992-04-24 00:00:00','29.11','29.17','27.97','28.03','335100','DAL',
'1992-04-27 00:00:00','28.03','28.33','27.91','28.03','208400','DAL',
'1992-04-28 00:00:00','28.15','28.51','28.09','28.51','136600','DAL',
'1992-04-29 00:00:00','28.75','29.29','28.57','28.69','159100','DAL',
'1992-04-30 00:00:00','28.66','28.72','28.35','28.66','238900','DAL',
'1992-05-01 00:00:00','28.66','29.2','28.35','28.72','290700','DAL',
'1992-05-04 00:00:00','28.78','29.2','28.78','29.02','157700','DAL',
'1992-05-05 00:00:00','29.08','29.74','28.84','28.84','255700','DAL',
'1992-05-06 00:00:00','29.14','29.44','29.14','29.32','101800','DAL',
'1992-05-07 00:00:00','29.44','29.68','29.38','29.56','235000','DAL',
'1992-05-08 00:00:00','29.56','30.04','29.5','29.8','85500','DAL',
'1992-05-11 00:00:00','29.92','29.98','29.62','29.62','42100','DAL',
'1992-05-12 00:00:00','29.56','29.62','29.2','29.26','106500','DAL',
'1992-05-13 00:00:00','29.26','29.5','29.14','29.32','57900','DAL',
'1992-05-14 00:00:00','29.32','29.32','28.78','29.08','137200','DAL',
'1992-05-15 00:00:00','29.08','29.8','28.96','29.68','251900','DAL',
'1992-05-18 00:00:00','29.8','29.86','28.9','28.96','135000','DAL',
'1992-05-19 00:00:00','28.59','28.59','28.29','28.35','341600','DAL',
'1992-05-20 00:00:00','28.35','28.72','28.29','28.47','227600','DAL',
'1992-05-21 00:00:00','28.53','28.96','28.29','28.53','284200','DAL',
'1992-05-22 00:00:00','28.47','28.66','28.41','28.66','102400','DAL',
'1992-05-26 00:00:00','28.59','28.59','27.75','27.93','460100','DAL',
'1992-05-27 00:00:00','27.99','28.29','27.81','27.81','286300','DAL',
'1992-05-28 00:00:00','27.27','27.51','27.09','27.45','504900','DAL',
'1992-05-29 00:00:00','27.51','28.17','27.51','27.51','277500','DAL',
'1992-06-01 00:00:00','27.63','28.66','27.57','28.59','260100','DAL',
'1992-06-02 00:00:00','28.59','28.59','28.05','28.17','312700','DAL',
'1992-06-03 00:00:00','28.05','28.11','27.87','28.05','164700','DAL',
'1992-06-04 00:00:00','27.93','28.41','27.87','28.17','66400','DAL',
'1992-06-05 00:00:00','28.11','28.66','28.11','28.66','129500','DAL',
'1992-06-08 00:00:00','28.66','29.2','28.59','29.08','227700','DAL',
'1992-06-09 00:00:00','28.96','28.96','28.11','28.29','146500','DAL',
'1992-06-10 00:00:00','28.35','28.35','27.63','27.63','100600','DAL',
'1992-06-11 00:00:00','27.63','27.69','27.45','27.57','156800','DAL',
'1992-06-12 00:00:00','27.63','28.35','27.57','28.35','225400','DAL',
'1992-06-15 00:00:00','28.23','28.41','28.11','28.17','105900','DAL',
'1992-06-16 00:00:00','28.23','28.35','27.87','27.99','161200','DAL',
'1992-06-17 00:00:00','27.87','27.87','27.45','27.63','275500','DAL',
'1992-06-18 00:00:00','27.63','27.63','27.33','27.39','586300','DAL',
'1992-06-19 00:00:00','27.39','27.51','27.15','27.21','199300','DAL',
'1992-06-22 00:00:00','27.15','27.15','27.03','27.09','104800','DAL',
'1992-06-23 00:00:00','27.09','27.09','26.48','26.54','292700','DAL',
'1992-06-24 00:00:00','26.6','26.6','26','26.06','653700','DAL',
'1992-06-25 00:00:00','26','26.06','25.88','25.94','926700','DAL',
'1992-06-26 00:00:00','25.82','25.94','25.22','25.34','414000','DAL',
'1992-06-29 00:00:00','25.46','25.88','25.28','25.82','561800','DAL',
'1992-06-30 00:00:00','25.88','26.54','25.7','26.18','748800','DAL',
'1992-07-01 00:00:00','26.18','26.72','26.06','26.66','587800','DAL',
'1992-07-02 00:00:00','26.79','26.91','26.24','26.3','290000','DAL',
'1992-07-06 00:00:00','26.36','26.79','26.36','26.66','144900','DAL',
'1992-07-07 00:00:00','26.72','27.45','26.66','27.39','230900','DAL',
'1992-07-08 00:00:00','27.15','27.15','26.54','26.6','194200','DAL',
'1992-07-09 00:00:00','26.54','26.79','26.36','26.48','266000','DAL',
'1992-07-10 00:00:00','26.48','26.6','26.36','26.48','163000','DAL',
'1992-07-13 00:00:00','26.48','26.91','26.48','26.72','119000','DAL',
'1992-07-14 00:00:00','26.79','27.03','26.66','26.72','101400','DAL',
'1992-07-15 00:00:00','26.91','27.87','26.91','27.45','454500','DAL',
'1992-07-16 00:00:00','27.33','27.75','27.33','27.57','412300','DAL',
'1992-07-17 00:00:00','27.45','27.45','26.97','27.03','144500','DAL',
'1992-07-20 00:00:00','26.97','26.97','26.6','26.72','80500','DAL',
'1992-07-21 00:00:00','26.72','26.97','26.6','26.85','159700','DAL',
'1992-07-22 00:00:00','26.79','26.79','25.82','25.82','220400','DAL',
'1992-07-23 00:00:00','25.58','25.82','24.98','25.7','679300','DAL',
'1992-07-24 00:00:00','25.58','25.94','25.4','25.88','521800','DAL',
'1992-07-27 00:00:00','25.88','26.36','25.88','26.3','456900','DAL',
'1992-07-28 00:00:00','26.3','26.97','26.18','26.79','389600','DAL',
'1992-07-29 00:00:00','26.85','27.09','26.66','26.72','309900','DAL',
'1992-07-30 00:00:00','26.69','27.42','26.69','27.17','357800','DAL',
'1992-07-31 00:00:00','26.99','26.99','26.75','26.81','89000','DAL',
'1992-08-03 00:00:00','26.57','26.75','26.51','26.51','244200','DAL',
'1992-08-04 00:00:00','26.51','26.75','26.32','26.39','165500','DAL',
'1992-08-05 00:00:00','26.39','26.39','25.72','25.72','300400','DAL',
'1992-08-06 00:00:00','25.72','25.78','25.48','25.6','219200','DAL',
'1992-08-07 00:00:00','25.6','26.2','25.6','25.9','228300','DAL',
'1992-08-10 00:00:00','25.78','25.78','24.99','25.29','362200','DAL',
'1992-08-11 00:00:00','25.23','25.35','24.32','24.5','454800','DAL',
'1992-08-12 00:00:00','24.57','24.75','24.26','24.32','254800','DAL',
'1992-08-13 00:00:00','24.63','24.75','24.26','24.75','280500','DAL',
'1992-08-14 00:00:00','25.11','25.11','24.63','24.99','293200','DAL',
'1992-08-17 00:00:00','25.23','25.29','25.11','25.17','137900','DAL',
'1992-08-18 00:00:00','25.23','25.23','24.87','24.87','222900','DAL',
'1992-08-19 00:00:00','24.93','24.99','24.14','24.32','332100','DAL',
'1992-08-20 00:00:00','24.38','24.5','24.26','24.32','257600','DAL',
'1992-08-21 00:00:00','24.44','24.44','23.84','23.96','414900','DAL',
'1992-08-24 00:00:00','23.84','24.02','23.84','23.96','202500','DAL',
'1992-08-25 00:00:00','24.02','24.57','23.96','24.57','332500','DAL',
'1992-08-26 00:00:00','24.75','24.75','24.14','24.14','266300','DAL',
'1992-08-27 00:00:00','24.5','24.63','23.96','24.02','243000','DAL',
'1992-08-28 00:00:00','24.02','24.38','23.72','23.84','344700','DAL',
'1992-08-31 00:00:00','23.84','24.44','23.84','24.26','201900','DAL',
'1992-09-01 00:00:00','24.75','25.48','24.75','25.48','376800','DAL',
'1992-09-02 00:00:00','25.48','26.08','25.48','26.08','579900','DAL',
'1992-09-03 00:00:00','26.14','26.14','25.78','25.84','532500','DAL',
'1992-09-04 00:00:00','25.66','25.66','25.35','25.66','376900','DAL',
'1992-09-08 00:00:00','25.66','26.02','25.48','25.96','337500','DAL',
'1992-09-09 00:00:00','26.02','26.69','26.02','26.69','461500','DAL',
'1992-09-10 00:00:00','27.05','27.78','26.87','27.72','731300','DAL',
'1992-09-11 00:00:00','27.72','28.02','27.54','27.78','401800','DAL',
'1992-09-14 00:00:00','28.08','28.27','27.05','27.42','328600','DAL',
'1992-09-15 00:00:00','26.81','27.11','26.45','26.75','888500','DAL',
'1992-09-16 00:00:00','26.45','26.69','26.45','26.51','221700','DAL',
'1992-09-17 00:00:00','26.57','26.81','26.51','26.57','157000','DAL',
'1992-09-18 00:00:00','26.69','27.05','26.69','26.93','426800','DAL',
'1992-09-21 00:00:00','26.93','27.9','26.93','27.78','289700','DAL',
'1992-09-22 00:00:00','27.72','28.08','27.54','27.66','411300','DAL',
'1992-09-23 00:00:00','27.66','27.72','26.87','26.93','231800','DAL',
'1992-09-24 00:00:00','27.05','27.48','26.99','27.48','221200','DAL',
'1992-09-25 00:00:00','27.48','27.48','27.23','27.3','96600','DAL',
'1992-09-28 00:00:00','27.17','27.9','27.05','27.9','181400','DAL',
'1992-09-29 00:00:00','28.02','28.08','27.84','27.96','244900','DAL',
'1992-09-30 00:00:00','27.9','27.9','27.17','27.17','251700','DAL',
'1992-10-01 00:00:00','27.17','27.17','25.9','26.02','262500','DAL',
'1992-10-02 00:00:00','26.14','26.45','25.72','26.32','345400','DAL',
'1992-10-05 00:00:00','26.2','27.3','25.35','27.17','646000','DAL',
'1992-10-06 00:00:00','27.36','28.08','27.3','27.96','569900','DAL',
'1992-10-07 00:00:00','28.02','28.02','26.93','27.05','141700','DAL',
'1992-10-08 00:00:00','27.23','27.54','26.75','27.48','224800','DAL',
'1992-10-09 00:00:00','27.54','27.66','26.81','26.87','337200','DAL',
'1992-10-12 00:00:00','26.81','26.99','26.51','26.57','199100','DAL',
'1992-10-13 00:00:00','26.69','27.78','26.69','27.6','411600','DAL',
'1992-10-14 00:00:00','27.36','27.36','26.69','26.87','321800','DAL',
'1992-10-15 00:00:00','26.87','27.3','26.63','27.17','231000','DAL',
'1992-10-16 00:00:00','27.3','28.02','26.81','27.9','217100','DAL',
'1992-10-19 00:00:00','27.9','28.02','27.66','27.9','405600','DAL',
'1992-10-20 00:00:00','27.96','28.63','27.9','28.27','453500','DAL',
'1992-10-21 00:00:00','28.33','28.75','27.72','28.63','394200','DAL',
'1992-10-22 00:00:00','28.75','28.75','28.08','28.14','547400','DAL',
'1992-10-23 00:00:00','28.14','28.51','28.08','28.39','411600','DAL',
'1992-10-26 00:00:00','28.39','28.93','28.33','28.69','230800','DAL',
'1992-10-27 00:00:00','28.75','28.87','28.51','28.57','292500','DAL',
'1992-10-28 00:00:00','28.57','28.93','28.33','28.33','251900','DAL',
'1992-10-29 00:00:00','28.63','28.87','27.9','27.9','844400','DAL',
'1992-10-30 00:00:00','27.96','28.08','27.36','27.54','299000','DAL',
'1992-11-02 00:00:00','27.54','28.08','27.3','28.02','292800','DAL',
'1992-11-03 00:00:00','27.96','28.08','27.54','27.66','83400','DAL',
'1992-11-04 00:00:00','27.44','28.11','27.44','27.44','594000','DAL',
'1992-11-05 00:00:00','27.68','28.66','27.62','28.66','548600','DAL',
'1992-11-06 00:00:00','28.66','29.39','28.6','29.27','666600','DAL',
'1992-11-09 00:00:00','29.15','29.33','28.78','28.78','540800','DAL',
'1992-11-10 00:00:00','28.6','28.72','28.29','28.54','355800','DAL',
'1992-11-11 00:00:00','28.54','28.54','28.11','28.23','293000','DAL',
'1992-11-12 00:00:00','28.23','28.23','27.87','28.11','209300','DAL',
'1992-11-13 00:00:00','28.11','28.11','27.56','27.81','128800','DAL',
'1992-11-16 00:00:00','26.1','26.52','25.98','25.98','655700','DAL',
'1992-11-17 00:00:00','26.16','26.16','25.18','25.37','302700','DAL',
'1992-11-18 00:00:00','25.24','25.92','25.24','25.92','396500','DAL',
'1992-11-19 00:00:00','26.22','26.22','25.37','25.49','145800','DAL',
'1992-11-20 00:00:00','25.49','25.55','25','25.18','311500','DAL',
'1992-11-23 00:00:00','25.31','25.85','25.12','25.24','507600','DAL',
'1992-11-24 00:00:00','25.24','25.92','25.24','25.67','329100','DAL',
'1992-11-25 00:00:00','25.67','26.16','25.49','25.61','461700','DAL',
'1992-11-27 00:00:00','25.73','25.98','25.73','25.73','171300','DAL',
'1992-11-30 00:00:00','25.98','26.22','25.85','25.85','260600','DAL',
'1992-12-01 00:00:00','25.92','26.28','25.92','26.22','209200','DAL',
'1992-12-02 00:00:00','26.59','26.65','26.34','26.52','328000','DAL',
'1992-12-03 00:00:00','26.71','27.26','26.59','27.07','715100','DAL',
'1992-12-04 00:00:00','27.07','27.13','26.16','26.16','450600','DAL',
'1992-12-07 00:00:00','25.61','25.61','25.18','25.24','658800','DAL',
'1992-12-08 00:00:00','25.18','26.1','25.18','25.98','295900','DAL',
'1992-12-09 00:00:00','25.85','25.92','24.88','25.06','470700','DAL',
'1992-12-10 00:00:00','25.06','25.24','24.27','25.12','1012200','DAL',
'1992-12-11 00:00:00','25.12','25.24','24.45','24.45','345600','DAL',
'1992-12-14 00:00:00','24.15','24.33','23.66','23.66','520200','DAL',
'1992-12-15 00:00:00','23.29','24.09','23.29','23.9','792200','DAL',
'1992-12-16 00:00:00','24.02','24.02','23.78','23.84','471700','DAL',
'1992-12-17 00:00:00','23.96','25.24','23.96','25.24','721900','DAL',
'1992-12-18 00:00:00','25.24','25.24','24.7','25','1307300','DAL',
'1992-12-21 00:00:00','25','25.06','24.76','24.82','359200','DAL',
'1992-12-22 00:00:00','25.24','25.37','24.88','25.06','351800','DAL',
'1992-12-23 00:00:00','25.12','25.12','24.63','24.63','225500','DAL',
'1992-12-24 00:00:00','24.63','24.76','24.45','24.51','47400','DAL',
'1992-12-28 00:00:00','24.39','24.7','24.27','24.57','220400','DAL',
'1992-12-29 00:00:00','24.63','24.82','24.45','24.45','353300','DAL',
'1992-12-30 00:00:00','24.27','24.94','24.15','24.88','1323700','DAL',
'1992-12-31 00:00:00','24.82','25.18','24.76','24.82','472100','DAL',
'1993-01-04 00:00:00','25','25.24','24.88','25.06','330800','DAL',
'1993-01-05 00:00:00','25.24','25.24','24.76','24.88','378900','DAL',
'1993-01-06 00:00:00','24.94','25.18','24.76','24.88','220100','DAL',
'1993-01-07 00:00:00','24.94','25.92','24.94','25.31','774400','DAL',
'1993-01-08 00:00:00','25.31','25.55','24.94','25.49','341900','DAL',
'1993-01-11 00:00:00','25.43','25.79','25','25.18','229000','DAL',
'1993-01-12 00:00:00','25.49','25.49','24.63','24.82','322100','DAL',
'1993-01-13 00:00:00','24.94','24.94','24.02','24.15','295800','DAL',
'1993-01-14 00:00:00','24.63','25.98','24.63','25.85','764200','DAL',
'1993-01-15 00:00:00','25.85','26.1','25.49','25.61','356200','DAL',
'1993-01-18 00:00:00','25.67','26.46','25.49','26.4','493200','DAL',
'1993-01-19 00:00:00','26.52','26.77','26.4','26.59','406400','DAL',
'1993-01-20 00:00:00','26.59','26.59','25.98','25.98','497300','DAL',
'1993-01-21 00:00:00','25.85','25.85','25.43','25.49','286200','DAL',
'1993-01-22 00:00:00','25.49','25.61','25.12','25.18','231400','DAL',
'1993-01-25 00:00:00','25.24','25.24','24.82','25.06','374600','DAL',
'1993-01-26 00:00:00','25.37','25.49','25.12','25.12','348900','DAL',
'1993-01-27 00:00:00','25.06','25.43','24.88','24.94','419100','DAL',
'1993-01-28 00:00:00','24.88','25.12','24.63','24.88','484400','DAL',
'1993-01-29 00:00:00','24.94','25.31','24.88','25.31','198200','DAL',
'1993-02-01 00:00:00','25.31','25.31','25.12','25.24','251600','DAL',
'1993-02-02 00:00:00','25.24','25.49','25.18','25.24','196100','DAL',
'1993-02-03 00:00:00','25.24','25.43','25.12','25.18','195700','DAL',
'1993-02-04 00:00:00','25.27','25.94','25.21','25.45','673100','DAL',
'1993-02-05 00:00:00','25.63','26.06','25.33','26.06','486100','DAL',
'1993-02-08 00:00:00','26.12','26.61','26.12','26.25','337800','DAL',
'1993-02-09 00:00:00','25.51','25.57','25.33','25.45','355500','DAL',
'1993-02-10 00:00:00','25.15','25.21','24.78','24.78','385600','DAL',
'1993-02-11 00:00:00','24.84','24.96','24.72','24.72','309300','DAL',
'1993-02-12 00:00:00','25.15','25.39','25.02','25.09','356200','DAL',
'1993-02-16 00:00:00','24.54','24.66','23.74','23.93','485600','DAL',
'1993-02-17 00:00:00','23.86','24.05','23.56','23.86','373500','DAL',
'1993-02-18 00:00:00','23.93','24.23','22.46','22.89','557700','DAL',
'1993-02-19 00:00:00','22.95','22.95','22.34','22.58','1068500','DAL',
'1993-02-22 00:00:00','22.71','23.8','22.71','23.8','359200','DAL',
'1993-02-23 00:00:00','23.86','24.17','23.44','23.44','196600','DAL',
'1993-02-24 00:00:00','23.5','23.68','23.19','23.5','614500','DAL',
'1993-02-25 00:00:00','23.19','24.6','23.13','24.6','579900','DAL',
'1993-02-26 00:00:00','24.48','24.78','23.99','24.05','207500','DAL',
'1993-03-01 00:00:00','24.05','24.05','23.19','23.25','238800','DAL',
'1993-03-02 00:00:00','23.25','24.05','23.25','23.99','231500','DAL',
'1993-03-03 00:00:00','23.86','23.93','23.44','23.86','323900','DAL',
'1993-03-04 00:00:00','23.99','24.48','23.99','24.41','246600','DAL',
'1993-03-05 00:00:00','24.17','24.84','24.17','24.72','336700','DAL',
'1993-03-08 00:00:00','25.02','25.27','24.72','25.27','328300','DAL',
'1993-03-09 00:00:00','25.27','25.51','25.09','25.27','160000','DAL',
'1993-03-10 00:00:00','25.09','25.09','24.41','24.48','170600','DAL',
'1993-03-11 00:00:00','24.48','24.96','24.41','24.72','279300','DAL',
'1993-03-12 00:00:00','24.6','24.6','24.17','24.54','242900','DAL',
'1993-03-15 00:00:00','24.41','24.72','24.23','24.72','177300','DAL',
'1993-03-16 00:00:00','24.66','24.84','24.41','24.41','126000','DAL',
'1993-03-17 00:00:00','24.48','24.48','23.93','24.11','199300','DAL',
'1993-03-18 00:00:00','24.17','24.84','24.11','24.78','196600','DAL',
'1993-03-19 00:00:00','24.9','25.02','24.78','24.78','298700','DAL',
'1993-03-22 00:00:00','24.9','25.27','24.35','24.35','330900','DAL',
'1993-03-23 00:00:00','24.35','25.39','24.35','25.33','431500','DAL',
'1993-03-24 00:00:00','25.33','25.33','24.66','24.9','427100','DAL',
'1993-03-25 00:00:00','24.96','25.21','24.78','25.02','238300','DAL',
'1993-03-26 00:00:00','25.02','25.51','25.02','25.33','132200','DAL',
'1993-03-29 00:00:00','25.57','26.79','25.51','26.73','703300','DAL',
'1993-03-30 00:00:00','26.86','26.86','25.88','25.94','407300','DAL',
'1993-03-31 00:00:00','25.94','26.25','25.7','25.82','237700','DAL',
'1993-04-01 00:00:00','25.82','26','25.45','25.82','218300','DAL',
'1993-04-02 00:00:00','25.7','25.76','25.15','25.21','140600','DAL',
'1993-04-05 00:00:00','25.21','25.57','25.21','25.57','129000','DAL',
'1993-04-06 00:00:00','25.57','26.12','25.45','26.12','165000','DAL',
'1993-04-07 00:00:00','26.25','27.95','26.18','27.83','1225700','DAL',
'1993-04-08 00:00:00','27.77','28.32','27.53','27.65','757300','DAL',
'1993-04-12 00:00:00','27.59','28.38','27.41','28.38','479800','DAL',
'1993-04-13 00:00:00','28.32','28.63','28.02','28.14','265600','DAL',
'1993-04-14 00:00:00','28.26','28.26','27.59','28.14','200400','DAL',
'1993-04-15 00:00:00','28.08','28.32','27.71','28.14','295700','DAL',
'1993-04-16 00:00:00','28.38','28.56','28.2','28.26','356500','DAL',
'1993-04-19 00:00:00','28.14','28.2','27.53','27.71','229400','DAL',
'1993-04-20 00:00:00','27.71','27.95','27.41','27.59','143800','DAL',
'1993-04-21 00:00:00','27.53','29.42','27.47','28.99','1169600','DAL',
'1993-04-22 00:00:00','28.81','29.11','28.02','28.02','874100','DAL',
'1993-04-23 00:00:00','28.08','28.32','27.71','27.95','375900','DAL',
'1993-04-26 00:00:00','27.89','28.08','27.34','27.34','205900','DAL',
'1993-04-27 00:00:00','27.47','28.63','27.47','28.5','418700','DAL',
'1993-04-28 00:00:00','28.56','28.87','27.95','27.95','233600','DAL',
'1993-04-29 00:00:00','28.02','28.26','27.34','28.14','689900','DAL',
'1993-04-30 00:00:00','28.02','28.5','28.02','28.38','286500','DAL',
'1993-05-03 00:00:00','28.38','29.24','28.38','29.24','321800','DAL',
'1993-05-04 00:00:00','29.24','29.3','28.81','29.11','510900','DAL',
'1993-05-05 00:00:00','29.11','29.11','28.38','28.44','596900','DAL',
'1993-05-06 00:00:00','28.41','28.71','27.98','28.47','663700','DAL',
'1993-05-07 00:00:00','28.47','28.53','27.92','27.92','300800','DAL',
'1993-05-10 00:00:00','28.04','28.41','27.37','27.37','562400','DAL',
'1993-05-11 00:00:00','27.37','27.55','27.06','27.18','392900','DAL',
'1993-05-12 00:00:00','27.25','28.04','27.25','27.8','281900','DAL',
'1993-05-13 00:00:00','27.8','28.53','27.8','28.47','333600','DAL',
'1993-05-14 00:00:00','28.41','29.08','28.34','28.96','496600','DAL',
'1993-05-17 00:00:00','28.71','28.96','28.34','28.53','303600','DAL',
'1993-05-18 00:00:00','28.47','28.83','27.92','28.83','311600','DAL',
'1993-05-19 00:00:00','28.83','29.69','28.59','29.44','939900','DAL',
'1993-05-20 00:00:00','29.51','29.93','29.51','29.69','643900','DAL',
'1993-05-21 00:00:00','29.51','29.87','29.32','29.44','350900','DAL',
'1993-05-24 00:00:00','29.63','29.99','29.44','29.69','176900','DAL',
'1993-05-25 00:00:00','29.81','29.93','29.57','29.63','111000','DAL',
'1993-05-26 00:00:00','29.63','29.75','28.96','29.2','154800','DAL',
'1993-05-27 00:00:00','29.14','29.14','28.65','28.65','151500','DAL',
'1993-05-28 00:00:00','28.47','28.47','27.98','28.1','239900','DAL',
'1993-06-01 00:00:00','28.34','28.65','28.34','28.59','308800','DAL',
'1993-06-02 00:00:00','28.59','28.83','28.16','28.16','122200','DAL',
'1993-06-03 00:00:00','28.41','28.41','27.92','28.1','127500','DAL',
'1993-06-04 00:00:00','28.04','28.04','27','27.12','475300','DAL',
'1993-06-07 00:00:00','26.39','26.76','26.21','26.33','418600','DAL',
'1993-06-08 00:00:00','26.33','26.45','25.9','25.96','291200','DAL',
'1993-06-09 00:00:00','25.9','26.08','25.23','25.29','357500','DAL',
'1993-06-10 00:00:00','25.35','25.47','24.62','24.92','591200','DAL',
'1993-06-11 00:00:00','25.17','26.02','25.11','25.84','487100','DAL',
'1993-06-14 00:00:00','25.78','25.78','25.35','25.41','193300','DAL',
'1993-06-15 00:00:00','25.47','25.78','25.05','25.11','203700','DAL',
'1993-06-16 00:00:00','24.92','24.92','23.89','24.37','753700','DAL',
'1993-06-17 00:00:00','23.95','24.01','23.34','23.7','886900','DAL',
'1993-06-18 00:00:00','23.34','23.64','23.21','23.46','1864900','DAL',
'1993-06-21 00:00:00','23.64','23.7','23.27','23.4','374900','DAL',
'1993-06-22 00:00:00','23.34','23.64','22.72','22.97','561000','DAL',
'1993-06-23 00:00:00','23.09','23.58','23.03','23.4','625900','DAL',
'1993-06-24 00:00:00','23.4','23.76','23.27','23.58','326600','DAL',
'1993-06-25 00:00:00','23.58','23.82','22.91','23.15','424600','DAL',
'1993-06-28 00:00:00','23.15','23.4','23.15','23.34','330600','DAL',
'1993-06-29 00:00:00','23.34','23.4','23.03','23.15','244000','DAL',
'1993-06-30 00:00:00','23.21','23.76','23.21','23.64','316200','DAL',
'1993-07-01 00:00:00','23.64','23.89','23.4','23.82','288200','DAL',
'1993-07-02 00:00:00','23.82','24.07','23.15','23.89','482600','DAL',
'1993-07-06 00:00:00','23.82','23.82','22.85','23.03','337900','DAL',
'1993-07-07 00:00:00','22.91','22.91','22.42','22.66','403700','DAL',
'1993-07-08 00:00:00','22.79','23.4','22.79','23.4','300500','DAL',
'1993-07-09 00:00:00','23.4','23.4','23.03','23.4','168900','DAL',
'1993-07-12 00:00:00','23.4','23.4','22.54','22.91','203700','DAL',
'1993-07-13 00:00:00','22.91','23.21','22.72','23.21','353800','DAL',
'1993-07-14 00:00:00','23.15','23.89','22.85','23.7','452400','DAL',
'1993-07-15 00:00:00','23.7','24.07','23.34','23.34','312000','DAL',
'1993-07-16 00:00:00','23.27','23.4','23.09','23.27','222500','DAL',
'1993-07-19 00:00:00','23.4','23.89','23.4','23.7','502000','DAL',
'1993-07-20 00:00:00','23.82','24.68','23.82','24.56','493000','DAL',
'1993-07-21 00:00:00','24.44','25.29','24.31','24.8','861600','DAL',
'1993-07-22 00:00:00','25.17','25.35','24.8','24.92','725200','DAL',
'1993-07-23 00:00:00','25.17','25.53','25.17','25.41','370800','DAL',
'1993-07-26 00:00:00','25.6','25.6','24.99','25.23','245200','DAL',
'1993-07-27 00:00:00','25.29','25.29','24.44','24.44','245200','DAL',
'1993-07-28 00:00:00','24.44','24.8','24.19','24.5','406300','DAL',
'1993-07-29 00:00:00','24.56','24.92','24.37','24.37','294200','DAL',
'1993-07-30 00:00:00','24.44','24.62','24.37','24.5','450200','DAL',
'1993-08-02 00:00:00','24.56','24.74','24.5','24.56','267100','DAL',
'1993-08-03 00:00:00','24.56','24.68','24.31','24.5','130700','DAL',
'1993-08-04 00:00:00','24.56','24.86','24.5','24.68','223200','DAL',
'1993-08-05 00:00:00','24.4','24.4','24.03','24.21','348800','DAL',
'1993-08-06 00:00:00','24.15','24.7','24.15','24.7','119500','DAL',
'1993-08-09 00:00:00','24.89','25.07','24.83','24.95','171000','DAL',
'1993-08-10 00:00:00','25.25','25.68','25.19','25.62','355100','DAL',
'1993-08-11 00:00:00','25.74','25.74','25.07','25.13','260100','DAL',
'1993-08-12 00:00:00','25.07','25.62','24.89','25.5','420700','DAL',
'1993-08-13 00:00:00','25.38','25.44','25.07','25.19','122200','DAL',
'1993-08-16 00:00:00','25.19','25.38','25.13','25.25','126800','DAL',
'1993-08-17 00:00:00','25.32','26.11','25.32','25.99','358300','DAL',
'1993-08-18 00:00:00','26.17','26.42','25.5','25.62','360500','DAL',
'1993-08-19 00:00:00','25.44','25.93','25.32','25.8','242600','DAL',
'1993-08-20 00:00:00','25.8','25.8','25.25','25.38','223800','DAL',
'1993-08-23 00:00:00','25.32','25.62','25.25','25.62','166900','DAL',
'1993-08-24 00:00:00','25.8','26.05','25.74','26.05','155200','DAL',
'1993-08-25 00:00:00','26.91','27.39','26.78','27.15','1129300','DAL',
'1993-08-26 00:00:00','27.15','27.15','26.78','26.91','555300','DAL',
'1993-08-27 00:00:00','26.72','27.09','26.54','26.66','324300','DAL',
'1993-08-30 00:00:00','26.66','26.97','26.17','26.17','286800','DAL',
'1993-08-31 00:00:00','26.29','26.66','26.29','26.42','247900','DAL',
'1993-09-01 00:00:00','26.29','26.48','25.74','25.74','518700','DAL',
'1993-09-02 00:00:00','25.99','26.11','25.25','25.38','361100','DAL',
'1993-09-03 00:00:00','25.56','25.68','25.32','25.62','162400','DAL',
'1993-09-07 00:00:00','26.05','26.05','25.5','25.5','305800','DAL',
'1993-09-08 00:00:00','25.56','25.74','25.32','25.38','298500','DAL',
'1993-09-09 00:00:00','25.25','25.87','25.25','25.68','174700','DAL',
'1993-09-10 00:00:00','25.62','25.99','25.5','25.87','138500','DAL',
'1993-09-13 00:00:00','25.8','26.6','25.8','26.54','350300','DAL',
'1993-09-14 00:00:00','26.42','26.42','25.74','25.74','289300','DAL',
'1993-09-15 00:00:00','25.62','26.05','25.56','25.93','236400','DAL',
'1993-09-16 00:00:00','25.99','26.05','25.87','25.93','166500','DAL',
'1993-09-17 00:00:00','25.56','26.17','25.56','26.05','291100','DAL',
'1993-09-20 00:00:00','26.05','26.23','25.68','25.68','138700','DAL',
'1993-09-21 00:00:00','25.44','25.5','25.07','25.13','298300','DAL',
'1993-09-22 00:00:00','25.19','25.44','25.01','25.38','267400','DAL',
'1993-09-23 00:00:00','25.25','25.87','25.25','25.62','191400','DAL',
'1993-09-24 00:00:00','25.68','25.87','25.38','25.68','134700','DAL',
'1993-09-27 00:00:00','25.74','25.8','25.62','25.74','59100','DAL',
'1993-09-28 00:00:00','25.87','26.29','25.87','26.11','412000','DAL',
'1993-09-29 00:00:00','26.17','26.48','25.5','25.5','276200','DAL',
'1993-09-30 00:00:00','25.5','25.68','25.44','25.5','227300','DAL',
'1993-10-01 00:00:00','25.5','25.87','25.5','25.68','154200','DAL',
'1993-10-04 00:00:00','25.68','25.99','25.5','25.56','172000','DAL',
'1993-10-05 00:00:00','25.68','25.87','25.5','25.62','144000','DAL',
'1993-10-06 00:00:00','25.56','25.62','25.44','25.44','119100','DAL',
'1993-10-07 00:00:00','25.5','25.68','25.5','25.5','174200','DAL',
'1993-10-08 00:00:00','25.62','25.74','25.44','25.68','183900','DAL',
'1993-10-11 00:00:00','25.68','26.17','25.68','26.17','201800','DAL',
'1993-10-12 00:00:00','26.29','26.6','26.23','26.35','233900','DAL',
'1993-10-13 00:00:00','26.42','26.91','26.42','26.78','365900','DAL',
'1993-10-14 00:00:00','26.84','26.97','26.48','26.72','280900','DAL',
'1993-10-15 00:00:00','26.84','26.84','26.6','26.72','139200','DAL',
'1993-10-18 00:00:00','26.6','27.03','26.35','26.91','425700','DAL',
'1993-10-19 00:00:00','27.03','27.7','27.03','27.58','594100','DAL',
'1993-10-20 00:00:00','27.64','27.76','27.15','27.64','338200','DAL',
'1993-10-21 00:00:00','27.64','27.64','27.15','27.39','175400','DAL',
'1993-10-22 00:00:00','27.33','27.7','27.27','27.27','204800','DAL',
'1993-10-25 00:00:00','27.21','27.52','26.97','27.46','149600','DAL',
'1993-10-26 00:00:00','27.52','28.25','27.39','28.19','413400','DAL',
'1993-10-27 00:00:00','28.31','28.31','27.82','28.01','225700','DAL',
'1993-10-28 00:00:00','27.88','28.86','27.88','28.5','664100','DAL',
'1993-10-29 00:00:00','28.13','28.37','27.94','28.37','446500','DAL',
'1993-11-01 00:00:00','28.37','28.8','28.37','28.8','540400','DAL',
'1993-11-02 00:00:00','28.8','28.86','28.5','28.8','311700','DAL',
'1993-11-03 00:00:00','28.56','28.86','28.56','28.86','365300','DAL',
'1993-11-04 00:00:00','28.7','28.95','28.46','28.52','511400','DAL',
'1993-11-05 00:00:00','28.52','28.89','28.34','28.83','343800','DAL',
'1993-11-08 00:00:00','28.95','29.56','28.83','29.44','322600','DAL',
'1993-11-09 00:00:00','29.74','29.8','29.38','29.5','334000','DAL',
'1993-11-10 00:00:00','29.5','29.74','29.44','29.68','195200','DAL',
'1993-11-11 00:00:00','29.5','29.8','29.13','29.19','165400','DAL',
'1993-11-12 00:00:00','29.38','29.5','29.07','29.38','220700','DAL',
'1993-11-15 00:00:00','29.44','29.68','29.32','29.5','137500','DAL',
'1993-11-16 00:00:00','29.5','29.74','29.44','29.74','151300','DAL',
'1993-11-17 00:00:00','29.87','29.93','29.5','29.62','343800','DAL',
'1993-11-18 00:00:00','29.62','29.93','29.19','29.32','175500','DAL',
'1993-11-19 00:00:00','29.13','29.56','29.07','29.38','135400','DAL',
'1993-11-22 00:00:00','29.25','29.32','28.64','28.89','217600','DAL',
'1993-11-23 00:00:00','28.89','28.89','27.97','28.15','147100','DAL',
'1993-11-24 00:00:00','27.91','28.09','27.78','27.91','282900','DAL',
'1993-11-26 00:00:00','28.03','28.7','28.03','28.7','160200','DAL',
'1993-11-29 00:00:00','28.95','29.25','28.89','28.95','350800','DAL',
'1993-11-30 00:00:00','28.76','28.89','28.4','28.4','163500','DAL',
'1993-12-01 00:00:00','28.46','28.89','28.46','28.76','171100','DAL',
'1993-12-02 00:00:00','28.76','29.32','28.7','29.13','120700','DAL',
'1993-12-03 00:00:00','29.19','29.19','28.7','28.76','135000','DAL',
'1993-12-06 00:00:00','28.58','28.95','28.58','28.64','140000','DAL',
'1993-12-07 00:00:00','28.52','28.95','28.52','28.76','118600','DAL',
'1993-12-08 00:00:00','28.89','29.19','28.76','29.13','207300','DAL',
'1993-12-09 00:00:00','29.07','29.13','28.83','28.89','112900','DAL',
'1993-12-10 00:00:00','28.95','29.01','28.76','28.83','86700','DAL',
'1993-12-13 00:00:00','28.83','28.83','28.34','28.76','147400','DAL',
'1993-12-14 00:00:00','28.64','28.64','28.03','28.15','126500','DAL',
'1993-12-15 00:00:00','28.21','28.21','27.91','27.91','168600','DAL',
'1993-12-16 00:00:00','28.21','28.27','27.54','27.66','310400','DAL',
'1993-12-17 00:00:00','27.78','27.91','27.23','27.3','294600','DAL',
'1993-12-20 00:00:00','27.42','27.42','26.68','26.81','238500','DAL',
'1993-12-21 00:00:00','26.87','27.11','26.62','26.74','218600','DAL',
'1993-12-22 00:00:00','26.87','26.99','26.74','26.93','465200','DAL',
'1993-12-23 00:00:00','27.05','27.17','26.93','27.05','163700','DAL',
'1993-12-27 00:00:00','27.05','27.48','27.05','27.36','104700','DAL',
'1993-12-28 00:00:00','27.17','27.3','26.99','27.23','63300','DAL',
'1993-12-29 00:00:00','26.93','26.93','26.44','26.74','336300','DAL',
'1993-12-30 00:00:00','27.11','27.11','26.62','26.74','227400','DAL',
'1993-12-31 00:00:00','27.17','27.17','26.74','26.74','87200','DAL',
'1994-01-03 00:00:00','26.74','26.81','26.5','26.62','120200','DAL',
'1994-01-04 00:00:00','26.44','26.87','26.44','26.87','327400','DAL',
'1994-01-05 00:00:00','26.87','27.11','26.81','27.11','413200','DAL',
'1994-01-06 00:00:00','27.11','27.42','26.93','27.17','270100','DAL',
'1994-01-07 00:00:00','27.23','27.23','26.93','26.93','209400','DAL',
'1994-01-10 00:00:00','26.74','27.66','26.74','27.54','302900','DAL',
'1994-01-11 00:00:00','27.54','27.54','27.3','27.42','174000','DAL',
'1994-01-12 00:00:00','27.48','27.6','27.3','27.6','129100','DAL',
'1994-01-13 00:00:00','27.48','28.09','27.42','28.09','623900','DAL',
'1994-01-14 00:00:00','28.34','28.34','27.78','27.91','379300','DAL',
'1994-01-17 00:00:00','27.66','27.66','27.42','27.42','184600','DAL',
'1994-01-18 00:00:00','27.42','27.48','27.11','27.17','224900','DAL',
'1994-01-19 00:00:00','27.17','27.54','26.74','27.42','275900','DAL',
'1994-01-20 00:00:00','27.42','27.42','27.11','27.11','143100','DAL',
'1994-01-21 00:00:00','27.17','27.23','26.93','26.93','228900','DAL',
'1994-01-24 00:00:00','26.99','27.05','26.87','26.87','171100','DAL',
'1994-01-25 00:00:00','26.87','26.87','26.19','26.38','313900','DAL',
'1994-01-26 00:00:00','26.32','26.5','26.19','26.32','200700','DAL',
'1994-01-27 00:00:00','26.19','26.81','26.19','26.62','270700','DAL',
'1994-01-28 00:00:00','26.74','27.36','26.56','27.36','387800','DAL',
'1994-01-31 00:00:00','27.3','27.66','27.11','27.36','197600','DAL',
'1994-02-01 00:00:00','27.36','27.42','27.05','27.23','293900','DAL',
'1994-02-02 00:00:00','27.17','27.6','27.17','27.6','155100','DAL',
'1994-02-03 00:00:00','27.38','27.5','27.14','27.26','179200','DAL',
'1994-02-04 00:00:00','27.07','27.32','26.46','26.52','378600','DAL',
'1994-02-07 00:00:00','26.4','26.71','26.4','26.46','285100','DAL',
'1994-02-08 00:00:00','26.4','26.58','26.34','26.46','204500','DAL',
'1994-02-09 00:00:00','26.52','26.52','26.22','26.22','252000','DAL',
'1994-02-10 00:00:00','26.22','26.22','25.73','25.73','430700','DAL',
'1994-02-11 00:00:00','25.73','25.79','25.18','25.24','140000','DAL',
'1994-02-14 00:00:00','25.24','25.42','25.05','25.36','359300','DAL',
'1994-02-15 00:00:00','25.48','25.73','25.42','25.48','208500','DAL',
'1994-02-16 00:00:00','25.36','25.42','25.11','25.18','282000','DAL',
'1994-02-17 00:00:00','25.24','25.54','25.05','25.18','200600','DAL',
'1994-02-18 00:00:00','25.11','25.11','24.87','24.99','255800','DAL',
'1994-02-22 00:00:00','25.05','25.18','24.87','24.99','78700','DAL',
'1994-02-23 00:00:00','25.11','25.42','25.11','25.24','213500','DAL',
'1994-02-24 00:00:00','25.11','25.11','24.56','24.87','311900','DAL',
'1994-02-25 00:00:00','24.87','24.93','24.26','24.26','249600','DAL',
'1994-02-28 00:00:00','24.62','24.75','24.26','24.32','281500','DAL',
'1994-03-01 00:00:00','24.38','24.5','23.95','24.26','281300','DAL',
'1994-03-02 00:00:00','24.01','24.13','23.71','23.89','321500','DAL',
'1994-03-03 00:00:00','23.83','24.01','23.83','23.83','159100','DAL',
'1994-03-04 00:00:00','23.89','23.89','23.4','23.64','151600','DAL',
'1994-03-07 00:00:00','23.64','24.2','23.64','23.89','240700','DAL',
'1994-03-08 00:00:00','23.95','23.95','23.34','23.4','222200','DAL',
'1994-03-09 00:00:00','23.4','23.52','23.09','23.46','236700','DAL',
'1994-03-10 00:00:00','23.52','23.71','23.22','23.34','301100','DAL',
'1994-03-11 00:00:00','23.34','23.64','23.03','23.52','213700','DAL',
'1994-03-14 00:00:00','23.89','24.13','23.64','23.95','280500','DAL',
'1994-03-15 00:00:00','24.01','24.62','24.01','24.44','243400','DAL',
'1994-03-16 00:00:00','24.5','24.93','24.2','24.75','329700','DAL',
'1994-03-17 00:00:00','24.62','24.62','24.07','24.38','258600','DAL',
'1994-03-18 00:00:00','24.38','24.38','23.89','23.95','248500','DAL',
'1994-03-21 00:00:00','23.83','23.83','23.64','23.71','73000','DAL',
'1994-03-22 00:00:00','23.4','23.64','23.4','23.46','199400','DAL',
'1994-03-23 00:00:00','23.46','23.77','23.28','23.71','211000','DAL',
'1994-03-24 00:00:00','23.52','23.52','23.22','23.34','211900','DAL',
'1994-03-25 00:00:00','23.28','23.58','23.28','23.4','227300','DAL',
'1994-03-28 00:00:00','23.64','23.77','23.22','23.28','197100','DAL',
'1994-03-29 00:00:00','23.22','23.34','22.6','22.6','143400','DAL',
'1994-03-30 00:00:00','22.48','22.54','22.11','22.11','172000','DAL',
'1994-03-31 00:00:00','22.17','22.42','21.5','22.17','266200','DAL',
'1994-04-04 00:00:00','21.87','21.99','21.68','21.81','179800','DAL',
'1994-04-05 00:00:00','22.11','22.17','21.93','22.05','328500','DAL',
'1994-04-06 00:00:00','22.3','22.3','21.99','22.17','332400','DAL',
'1994-04-07 00:00:00','21.99','22.05','21.56','21.99','442300','DAL',
'1994-04-08 00:00:00','21.87','21.93','21.56','21.68','195500','DAL',
'1994-04-11 00:00:00','21.68','21.81','21.07','21.26','287000','DAL',
'1994-04-12 00:00:00','21.32','21.32','20.77','20.83','286400','DAL',
'1994-04-13 00:00:00','21.01','21.01','20.4','20.95','527700','DAL',
'1994-04-14 00:00:00','21.01','21.01','20.58','20.58','156600','DAL',
'1994-04-15 00:00:00','20.7','20.89','20.09','20.28','341500','DAL',
'1994-04-18 00:00:00','20.15','20.15','19.48','19.6','397500','DAL',
'1994-04-19 00:00:00','19.54','19.72','19.36','19.54','455400','DAL',
'1994-04-20 00:00:00','19.79','20.03','19.6','19.66','341400','DAL',
'1994-04-21 00:00:00','19.91','20.34','19.91','20.21','475100','DAL',
'1994-04-22 00:00:00','20.21','20.7','20.15','20.7','330400','DAL',
'1994-04-25 00:00:00','20.7','21.19','20.58','20.89','445700','DAL',
'1994-04-26 00:00:00','21.19','21.56','21.13','21.26','527500','DAL',
'1994-04-28 00:00:00','21.44','22.48','21.44','22.17','930500','DAL',
'1994-04-29 00:00:00','22.66','23.4','22.3','23.28','1419400','DAL',
'1994-05-02 00:00:00','22.97','23.34','22.91','23.34','466200','DAL',
'1994-05-03 00:00:00','23.22','23.22','22.79','22.79','239600','DAL',
'1994-05-04 00:00:00','22.85','22.85','22.36','22.6','318300','DAL',
'1994-05-05 00:00:00','22.69','22.93','22.57','22.69','187700','DAL',
'1994-05-06 00:00:00','22.69','22.69','21.95','22.44','133300','DAL',
'1994-05-09 00:00:00','22.32','22.63','22.14','22.14','159700','DAL',
'1994-05-10 00:00:00','22.38','22.38','22.08','22.2','107800','DAL',
'1994-05-11 00:00:00','22.2','22.44','21.22','21.34','296600','DAL',
'1994-05-12 00:00:00','21.59','21.65','21.4','21.4','132800','DAL',
'1994-05-13 00:00:00','21.52','21.65','21.46','21.65','216400','DAL',
'1994-05-16 00:00:00','21.52','21.71','21.34','21.46','185100','DAL',
'1994-05-17 00:00:00','21.34','21.71','21.34','21.59','200100','DAL',
'1994-05-18 00:00:00','21.59','22.14','21.59','22.01','270000','DAL',
'1994-05-19 00:00:00','21.89','22.01','21.77','21.89','229200','DAL',
'1994-05-20 00:00:00','21.95','22.2','21.77','22.2','251400','DAL',
'1994-05-23 00:00:00','22.32','22.32','21.95','22.2','211300','DAL',
'1994-05-24 00:00:00','22.2','22.5','22.2','22.2','215900','DAL',
'1994-05-25 00:00:00','22.2','22.2','21.83','22.14','91000','DAL',
'1994-05-26 00:00:00','22.08','22.32','22.08','22.32','62200','DAL',
'1994-05-27 00:00:00','22.26','22.44','22.26','22.38','70700','DAL',
'1994-05-31 00:00:00','22.38','22.75','22.32','22.32','130600','DAL',
'1994-06-01 00:00:00','22.38','22.5','22.32','22.38','149300','DAL',
'1994-06-02 00:00:00','22.44','22.63','22.08','22.08','184000','DAL',
'1994-06-03 00:00:00','22.14','22.38','21.95','21.95','110400','DAL',
'1994-06-06 00:00:00','22.08','22.2','22.01','22.01','184700','DAL',
'1994-06-07 00:00:00','22.01','22.38','22.01','22.2','423400','DAL',
'1994-06-08 00:00:00','22.32','22.32','22.01','22.2','216800','DAL',
'1994-06-09 00:00:00','22.14','22.2','22.01','22.14','130500','DAL',
'1994-06-10 00:00:00','22.2','22.32','22.08','22.14','60700','DAL',
'1994-06-13 00:00:00','22.08','22.63','22.08','22.38','145100','DAL',
'1994-06-14 00:00:00','22.32','22.63','22.26','22.32','221600','DAL',
'1994-06-15 00:00:00','22.57','22.57','22.14','22.26','191000','DAL',
'1994-06-16 00:00:00','22.26','23.18','22.2','22.81','336700','DAL',
'1994-06-17 00:00:00','22.93','23.18','22.57','23.06','336100','DAL',
'1994-06-20 00:00:00','23.06','23.24','22.5','22.63','443600','DAL',
'1994-06-21 00:00:00','22.63','22.63','22.14','22.14','175400','DAL',
'1994-06-22 00:00:00','22.2','22.44','22.08','22.26','142700','DAL',
'1994-06-23 00:00:00','22.26','22.69','22.26','22.5','207700','DAL',
'1994-06-24 00:00:00','22.5','22.5','22.01','22.2','165400','DAL',
'1994-06-27 00:00:00','22.08','22.32','21.95','22.2','231700','DAL',
'1994-06-28 00:00:00','22.2','22.2','21.77','21.89','140400','DAL',
'1994-06-29 00:00:00','21.95','22.26','21.89','22.14','231600','DAL',
'1994-06-30 00:00:00','22.2','22.38','21.95','22.2','143900','DAL',
'1994-07-01 00:00:00','22.44','22.69','22.26','22.63','125000','DAL',
'1994-07-05 00:00:00','22.57','23','22.44','22.93','126800','DAL',
'1994-07-06 00:00:00','23','23.36','23','23.3','388500','DAL',
'1994-07-07 00:00:00','23.24','24.04','23.24','24.04','779300','DAL',
'1994-07-08 00:00:00','23.92','23.98','23.73','23.79','290600','DAL',
'1994-07-11 00:00:00','23.73','23.79','23.3','23.36','159500','DAL',
'1994-07-12 00:00:00','23.36','23.36','23','23.18','250300','DAL',
'1994-07-13 00:00:00','23.24','23.61','23.12','23.61','286200','DAL',
'1994-07-14 00:00:00','23.49','24.41','23.49','24.1','448200','DAL',
'1994-07-15 00:00:00','24.1','24.34','24.04','24.28','207000','DAL',
'1994-07-18 00:00:00','24.16','24.16','23.92','23.98','223500','DAL',
'1994-07-19 00:00:00','23.92','24.16','23.79','24.04','251700','DAL',
'1994-07-20 00:00:00','24.16','24.34','23.55','23.73','587000','DAL',
'1994-07-21 00:00:00','23.73','23.79','23.55','23.55','169300','DAL',
'1994-07-22 00:00:00','23.61','23.67','23.36','23.55','212200','DAL',
'1994-07-25 00:00:00','23.55','23.67','23.24','23.55','249300','DAL',
'1994-07-26 00:00:00','23.55','23.92','23.55','23.73','75400','DAL',
'1994-07-27 00:00:00','23.55','23.61','23.3','23.3','181100','DAL',
'1994-07-28 00:00:00','23.24','23.67','23.15','23.49','381400','DAL',
'1994-07-29 00:00:00','23.55','23.67','23.49','23.61','99000','DAL',
'1994-08-01 00:00:00','23.61','23.73','23.42','23.73','182100','DAL',
'1994-08-02 00:00:00','23.98','24.28','23.79','24.1','192300','DAL',
'1994-08-03 00:00:00','24.1','24.1','23.85','23.92','132400','DAL',
'1994-08-04 00:00:00','23.94','24','23.88','23.94','71000','DAL',
'1994-08-05 00:00:00','23.94','24','23.88','23.88','51100','DAL',
'1994-08-08 00:00:00','23.94','23.94','23.76','23.82','44000','DAL',
'1994-08-09 00:00:00','23.82','23.94','23.69','23.82','141100','DAL',
'1994-08-10 00:00:00','23.88','24.06','23.88','23.94','102000','DAL',
'1994-08-11 00:00:00','24','24','23.63','23.63','80900','DAL',
'1994-08-12 00:00:00','23.69','23.76','23.63','23.69','103400','DAL',
'1994-08-15 00:00:00','23.69','23.69','23.51','23.63','164600','DAL',
'1994-08-16 00:00:00','23.69','23.76','23.63','23.76','137400','DAL',
'1994-08-17 00:00:00','24.06','24.31','23.94','24.25','318700','DAL',
'1994-08-18 00:00:00','24.19','24.19','23.69','23.69','183300','DAL',
'1994-08-19 00:00:00','23.76','23.82','23.51','23.76','249100','DAL',
'1994-08-22 00:00:00','23.76','23.76','23.63','23.76','182500','DAL',
'1994-08-23 00:00:00','23.76','24','23.69','23.82','157100','DAL',
'1994-08-24 00:00:00','23.82','24','23.76','23.94','118400','DAL',
'1994-08-25 00:00:00','24','24.43','23.94','24.12','280800','DAL',
'1994-08-26 00:00:00','24.19','24.43','24.19','24.25','183200','DAL',
'1994-08-29 00:00:00','24.37','24.68','24.25','24.25','236300','DAL',
'1994-08-30 00:00:00','24.31','24.55','24.19','24.37','272900','DAL',
'1994-08-31 00:00:00','24.25','24.62','24.19','24.43','215800','DAL',
'1994-09-01 00:00:00','24.43','24.43','24.12','24.12','126800','DAL',
'1994-09-02 00:00:00','24.25','24.31','23.94','23.94','134300','DAL',
'1994-09-06 00:00:00','23.76','23.94','23.69','23.94','172900','DAL',
'1994-09-07 00:00:00','23.88','24','23.82','23.94','90000','DAL',
'1994-09-08 00:00:00','23.94','24.25','23.94','24.12','148000','DAL',
'1994-09-09 00:00:00','24.12','24.12','23.69','23.76','76100','DAL',
'1994-09-12 00:00:00','23.69','23.88','23.57','23.63','87700','DAL',
'1994-09-13 00:00:00','23.63','23.76','23.33','23.33','130400','DAL',
'1994-09-14 00:00:00','23.39','23.39','23.14','23.2','65500','DAL',
'1994-09-15 00:00:00','23.08','23.08','22.9','23.02','83100','DAL',
'1994-09-16 00:00:00','22.96','23.2','22.96','23.14','204600','DAL',
'1994-09-19 00:00:00','23.14','23.14','22.47','22.59','173300','DAL',
'1994-09-20 00:00:00','22.65','22.65','22.41','22.47','399400','DAL',
'1994-09-21 00:00:00','22.53','22.59','21.55','21.85','403200','DAL',
'1994-09-22 00:00:00','21.91','22.34','21.91','22.28','355300','DAL',
'1994-09-23 00:00:00','22.28','22.34','22.04','22.28','232900','DAL',
'1994-09-26 00:00:00','22.28','22.28','21.85','22.04','66100','DAL',
'1994-09-27 00:00:00','21.98','21.98','21.61','21.73','231100','DAL',
'1994-09-28 00:00:00','21.73','22.22','21.61','22.22','188000','DAL',
'1994-09-29 00:00:00','22.34','22.34','21.36','21.36','338500','DAL',
'1994-09-30 00:00:00','21.73','21.98','21.55','21.98','216400','DAL',
'1994-10-03 00:00:00','21.98','22.22','21.98','22.1','152500','DAL',
'1994-10-04 00:00:00','22.1','22.22','21.98','22.04','185800','DAL',
'1994-10-05 00:00:00','21.73','21.73','21.18','21.61','492900','DAL',
'1994-10-06 00:00:00','21.61','21.67','20.99','21.18','226100','DAL',
'1994-10-07 00:00:00','21.24','21.36','21.12','21.3','373700','DAL',
'1994-10-10 00:00:00','21.3','21.91','21.24','21.73','246200','DAL',
'1994-10-11 00:00:00','21.79','21.98','21.73','21.79','107400','DAL',
'1994-10-12 00:00:00','21.91','22.1','21.79','22.04','122100','DAL',
'1994-10-13 00:00:00','22.16','22.22','21.73','21.79','141900','DAL',
'1994-10-14 00:00:00','21.79','22.04','21.73','22.04','81500','DAL',
'1994-10-17 00:00:00','22.04','22.04','21.91','22.04','54800','DAL',
'1994-10-18 00:00:00','21.98','22.53','21.98','22.41','228300','DAL',
'1994-10-19 00:00:00','22.28','23.26','22.16','23.14','695000','DAL',
'1994-10-20 00:00:00','23.14','23.14','22.9','23.02','188400','DAL',
'1994-10-21 00:00:00','23.02','23.08','22.96','23.08','164000','DAL',
'1994-10-24 00:00:00','23.02','23.14','22.96','23.02','219300','DAL',
'1994-10-25 00:00:00','22.83','22.96','22.83','22.9','169100','DAL',
'1994-10-26 00:00:00','22.9','23.02','22.9','22.96','93200','DAL',
'1994-10-27 00:00:00','23.08','24.31','23.08','24.19','973700','DAL',
'1994-10-28 00:00:00','24.55','25.29','24.49','25.23','1056600','DAL',
'1994-10-31 00:00:00','25.11','25.6','25.04','25.54','538300','DAL',
'1994-11-01 00:00:00','25.54','25.54','25.41','25.54','326300','DAL',
'1994-11-02 00:00:00','25.47','26.03','25.41','25.78','426600','DAL',
'1994-11-03 00:00:00','25.74','25.93','25.31','25.44','616900','DAL',
'1994-11-04 00:00:00','25.44','25.5','25.25','25.25','82500','DAL',
'1994-11-07 00:00:00','25.31','25.31','24.58','24.76','244900','DAL',
'1994-11-08 00:00:00','24.76','24.82','24.64','24.82','222300','DAL',
'1994-11-09 00:00:00','25.01','25.01','24.82','24.95','170500','DAL',
'1994-11-10 00:00:00','24.95','25.13','24.82','24.95','107700','DAL',
'1994-11-11 00:00:00','24.64','24.7','24.39','24.58','216800','DAL',
'1994-11-14 00:00:00','24.7','25.25','24.7','25.19','210700','DAL',
'1994-11-15 00:00:00','25.13','25.44','25.13','25.31','337600','DAL',
'1994-11-16 00:00:00','25.19','25.56','25.19','25.5','98100','DAL',
'1994-11-17 00:00:00','25.44','25.44','25.19','25.19','173700','DAL',
'1994-11-18 00:00:00','25.25','25.38','25.25','25.25','198200','DAL',
'1994-11-21 00:00:00','25.25','25.62','25.25','25.38','337100','DAL',
'1994-11-22 00:00:00','25.31','25.56','25.19','25.25','346700','DAL',
'1994-11-23 00:00:00','24.95','24.95','23.47','23.9','643800','DAL',
'1994-11-25 00:00:00','24.21','24.27','23.96','23.96','96900','DAL',
'1994-11-28 00:00:00','24.21','24.45','24.21','24.45','226600','DAL',
'1994-11-29 00:00:00','24.45','24.76','24.45','24.7','492500','DAL',
'1994-11-30 00:00:00','24.7','24.7','24.45','24.64','150500','DAL',
'1994-12-01 00:00:00','24.52','24.58','24.39','24.52','197200','DAL',
'1994-12-02 00:00:00','24.58','24.58','24.21','24.33','213000','DAL',
'1994-12-05 00:00:00','24.33','24.58','24.15','24.33','506300','DAL',
'1994-12-06 00:00:00','24.45','24.45','23.59','23.96','173700','DAL',
'1994-12-07 00:00:00','23.66','23.9','23.47','23.72','294500','DAL',
'1994-12-08 00:00:00','23.47','23.53','22.67','22.73','683000','DAL',
'1994-12-09 00:00:00','22.61','23.1','22.61','23.1','446300','DAL',
'1994-12-12 00:00:00','23.1','23.41','23.1','23.16','206000','DAL',
'1994-12-13 00:00:00','22.98','23.04','22.55','22.67','257100','DAL',
'1994-12-14 00:00:00','22.61','22.92','22.55','22.86','625800','DAL',
'1994-12-15 00:00:00','23.1','23.29','22.98','23.23','218000','DAL',
'1994-12-16 00:00:00','23.23','23.23','22.92','23.04','425500','DAL',
'1994-12-19 00:00:00','22.92','23.23','22.92','23.16','159600','DAL',
'1994-12-20 00:00:00','23.1','23.16','22.98','23.1','161700','DAL',
'1994-12-21 00:00:00','23.04','23.23','22.73','22.73','315700','DAL',
'1994-12-22 00:00:00','22.73','22.73','22.49','22.49','466300','DAL',
'1994-12-23 00:00:00','22.55','24.52','22.55','24.39','1062000','DAL',
'1994-12-27 00:00:00','24.52','25.07','24.52','25.01','563400','DAL',
'1994-12-28 00:00:00','24.76','24.95','24.76','24.82','181500','DAL',
'1994-12-29 00:00:00','24.76','24.76','24.58','24.64','221000','DAL',
'1994-12-30 00:00:00','24.7','24.82','24.64','24.82','175200','DAL',
'1995-01-03 00:00:00','24.7','25.31','24.7','25.19','543100','DAL',
'1995-01-04 00:00:00','25.25','25.25','24.95','25.19','313200','DAL',
'1995-01-05 00:00:00','25.31','25.38','25.01','25.07','340300','DAL',
'1995-01-06 00:00:00','25.07','25.07','24.95','25.07','257800','DAL',
'1995-01-09 00:00:00','25.07','25.44','25.07','25.44','246200','DAL',
'1995-01-10 00:00:00','25.56','26.17','25.56','25.81','385500','DAL',
'1995-01-11 00:00:00','25.93','25.99','25.31','25.56','220600','DAL',
'1995-01-12 00:00:00','25.56','26.05','25.44','25.93','451100','DAL',
'1995-01-13 00:00:00','26.3','26.3','25.99','26.3','258000','DAL',
'1995-01-16 00:00:00','26.79','27.53','26.73','27.28','914300','DAL',
'1995-01-17 00:00:00','27.16','27.65','26.97','27.16','550700','DAL',
'1995-01-18 00:00:00','27.03','27.28','26.91','27.28','437900','DAL',
'1995-01-19 00:00:00','27.22','27.71','27.22','27.53','300400','DAL',
'1995-01-20 00:00:00','27.46','27.53','27.03','27.03','236000','DAL',
'1995-01-23 00:00:00','26.85','27.03','26.6','26.79','282300','DAL',
'1995-01-24 00:00:00','26.79','26.79','26.3','26.36','338400','DAL',
'1995-01-25 00:00:00','26.3','26.79','26.24','26.42','315800','DAL',
'1995-01-26 00:00:00','26.48','26.48','25.44','25.56','690100','DAL',
'1995-01-27 00:00:00','25.93','26.67','25.93','26.6','496700','DAL',
'1995-01-30 00:00:00','26.6','26.64','26.54','26.6','197900','DAL',
'1995-01-31 00:00:00','26.48','26.54','26.36','26.54','390000','DAL',
'1995-02-01 00:00:00','26.48','26.54','26.17','26.17','403900','DAL',
'1995-02-02 00:00:00','25.95','26.01','25.83','25.89','217500','DAL',
'1995-02-03 00:00:00','26.01','26.51','26.01','26.32','196700','DAL',
'1995-02-06 00:00:00','26.38','26.38','25.95','25.95','136900','DAL',
'1995-02-07 00:00:00','25.95','26.01','25.71','25.77','261700','DAL',
'1995-02-08 00:00:00','25.89','26.14','25.83','26.14','203700','DAL',
'1995-02-09 00:00:00','26.01','26.32','25.89','25.95','179800','DAL',
'1995-02-10 00:00:00','26.08','27.92','26.08','27.92','943500','DAL',
'1995-02-13 00:00:00','28.11','28.66','27.8','27.98','926700','DAL',
'1995-02-14 00:00:00','28.04','28.23','27.8','28.04','622300','DAL',
'1995-02-15 00:00:00','27.92','28.35','27.8','28.11','543000','DAL',
'1995-02-16 00:00:00','27.92','28.41','27.31','27.55','318900','DAL',
'1995-02-17 00:00:00','27.55','27.61','27.43','27.55','277600','DAL',
'1995-02-21 00:00:00','27.68','28.35','27.55','27.74','510600','DAL',
'1995-02-22 00:00:00','27.61','27.68','27.31','27.49','386100','DAL',
'1995-02-23 00:00:00','27.55','28.35','27.55','28.23','518200','DAL',
'1995-02-24 00:00:00','28.23','28.29','27.98','28.23','230300','DAL',
'1995-02-27 00:00:00','28.17','28.66','28.17','28.17','420600','DAL',
'1995-02-28 00:00:00','28.23','28.54','27.98','28.54','162100','DAL',
'1995-03-01 00:00:00','28.54','29.15','28.35','28.91','476900','DAL',
'1995-03-02 00:00:00','28.91','29.27','28.91','28.97','350000','DAL',
'1995-03-03 00:00:00','28.84','28.91','28.54','28.54','248600','DAL',
'1995-03-06 00:00:00','28.29','28.29','27.98','28.04','183600','DAL',
'1995-03-07 00:00:00','28.04','28.04','27.49','27.49','190300','DAL',
'1995-03-08 00:00:00','27.55','27.55','27','27.06','291100','DAL',
'1995-03-09 00:00:00','27.43','27.43','27.18','27.43','116600','DAL',
'1995-03-10 00:00:00','27.43','27.8','27.43','27.61','160500','DAL',
'1995-03-13 00:00:00','27.68','27.98','27.49','27.98','244100','DAL',
'1995-03-14 00:00:00','27.98','28.17','27.92','28.04','216700','DAL',
'1995-03-15 00:00:00','28.11','28.17','27.86','27.92','208500','DAL',
'1995-03-16 00:00:00','28.04','28.23','27.86','28.17','142300','DAL',
'1995-03-17 00:00:00','28.17','28.23','27.98','28.04','190100','DAL',
'1995-03-20 00:00:00','27.98','28.91','27.86','28.91','405100','DAL',
'1995-03-21 00:00:00','28.91','29.21','28.84','29.09','693500','DAL',
'1995-03-22 00:00:00','29.03','29.03','28.78','28.91','302900','DAL',
'1995-03-23 00:00:00','28.91','28.91','28.78','28.84','219800','DAL',
'1995-03-24 00:00:00','28.78','28.97','28.6','28.66','167000','DAL',
'1995-03-27 00:00:00','28.6','30.32','28.6','30.32','961500','DAL',
'1995-03-28 00:00:00','30.2','30.69','30.2','30.5','902200','DAL',
'1995-03-29 00:00:00','30.5','30.5','30.2','30.2','404600','DAL',
'1995-03-30 00:00:00','30.26','31.49','30.2','31.49','639000','DAL',
'1995-03-31 00:00:00','31.24','31.24','30.81','30.87','611600','DAL',
'1995-04-03 00:00:00','30.5','30.81','30.44','30.5','328800','DAL',
'1995-04-04 00:00:00','30.57','31.55','30.57','31.3','782300','DAL',
'1995-04-05 00:00:00','31.37','31.43','30.5','30.5','325500','DAL',
'1995-04-06 00:00:00','30.57','31.06','30.57','31.06','378700','DAL',
'1995-04-07 00:00:00','31.12','31.8','31.06','31.55','917400','DAL',
'1995-04-10 00:00:00','31.55','31.86','31.18','31.24','838600','DAL',
'1995-04-11 00:00:00','31.37','31.37','31.06','31.06','630400','DAL',
'1995-04-12 00:00:00','31.06','31.73','31.06','31.73','942600','DAL',
'1995-04-13 00:00:00','31.67','32.1','31.49','31.73','597700','DAL',
'1995-04-17 00:00:00','31.8','31.8','30.5','30.5','337400','DAL',
'1995-04-18 00:00:00','30.57','30.69','29.89','29.89','495200','DAL',
'1995-04-19 00:00:00','29.95','30.26','29.27','29.27','833200','DAL',
'1995-04-20 00:00:00','29.4','29.7','29.03','29.03','509700','DAL',
'1995-04-21 00:00:00','28.91','29.21','28.66','28.91','747600','DAL',
'1995-04-24 00:00:00','29.09','29.4','28.97','29.27','565800','DAL',
'1995-04-25 00:00:00','29.64','30.26','29.64','30.14','1013900','DAL',
'1995-04-26 00:00:00','30.75','31','30.44','30.5','703200','DAL',
'1995-04-27 00:00:00','30.14','31.86','29.95','31.8','1657700','DAL',
'1995-04-28 00:00:00','31.98','32.23','31.8','32.16','860500','DAL',
'1995-05-01 00:00:00','32.16','32.29','31.98','31.98','720000','DAL',
'1995-05-02 00:00:00','31.98','31.98','31.12','31.24','768000','DAL',
'1995-05-03 00:00:00','31.37','32.04','31.37','31.67','741400','DAL',
'1995-05-04 00:00:00','31.76','31.94','31.57','31.7','399400','DAL',
'1995-05-05 00:00:00','31.76','31.76','30.28','31.02','530600','DAL',
'1995-05-08 00:00:00','31.08','31.39','31.02','31.39','432600','DAL',
'1995-05-09 00:00:00','31.33','31.45','30.9','30.96','304600','DAL',
'1995-05-10 00:00:00','30.96','30.96','30.59','30.77','360800','DAL',
'1995-05-11 00:00:00','30.77','31.33','30.71','31.33','332900','DAL',
'1995-05-12 00:00:00','31.39','32.13','31.33','32.07','870300','DAL',
'1995-05-15 00:00:00','32.37','32.44','32.13','32.37','569800','DAL',
'1995-05-16 00:00:00','32.37','32.87','32.37','32.62','448000','DAL',
'1995-05-17 00:00:00','32.62','32.87','31.39','31.39','706500','DAL',
'1995-05-18 00:00:00','31.39','31.82','31.14','31.51','491200','DAL',
'1995-05-19 00:00:00','31.27','31.51','30.96','31.02','460400','DAL',
'1995-05-22 00:00:00','31.08','31.76','31.08','31.76','266500','DAL',
'1995-05-23 00:00:00','31.7','32.37','31.7','32.25','349300','DAL',
'1995-05-24 00:00:00','32.37','32.62','31.76','31.82','269000','DAL',
'1995-05-25 00:00:00','31.76','31.82','31.27','31.39','221000','DAL',
'1995-05-26 00:00:00','31.27','31.39','30.96','31.08','156400','DAL',
'1995-05-30 00:00:00','31.14','31.45','31.14','31.45','237500','DAL',
'1995-05-31 00:00:00','31.64','32.07','31.57','32.07','284300','DAL',
'1995-06-01 00:00:00','32.01','32.87','32.01','32.68','805700','DAL',
'1995-06-02 00:00:00','32.44','32.74','32.31','32.44','767500','DAL',
'1995-06-05 00:00:00','32.5','32.87','32.37','32.74','577500','DAL',
'1995-06-06 00:00:00','32.74','32.81','32.56','32.74','215600','DAL',
'1995-06-07 00:00:00','33.36','33.73','33.24','33.61','1366400','DAL',
'1995-06-08 00:00:00','33.79','33.79','33.36','33.48','604300','DAL',
'1995-06-09 00:00:00','33.3','34.16','33.3','33.97','1196700','DAL',
'1995-06-12 00:00:00','34.04','34.34','33.67','34.34','693700','DAL',
'1995-06-13 00:00:00','34.96','36.19','34.77','36.13','1524400','DAL',
'1995-06-14 00:00:00','36.01','36.25','35.7','36.19','945300','DAL',
'1995-06-15 00:00:00','36.07','36.93','35.88','36.81','827100','DAL',
'1995-06-16 00:00:00','36.81','36.81','36.5','36.62','418700','DAL',
'1995-06-19 00:00:00','36.62','37.11','36.31','36.93','581300','DAL',
'1995-06-20 00:00:00','36.81','36.93','36.5','36.87','670600','DAL',
'1995-06-21 00:00:00','36.87','37.11','36.68','36.74','1150700','DAL',
'1995-06-22 00:00:00','36.74','36.99','36.5','36.62','917500','DAL',
'1995-06-23 00:00:00','36.5','36.5','35.94','36.01','379200','DAL',
'1995-06-26 00:00:00','36.07','36.07','35.45','35.45','380000','DAL',
'1995-06-27 00:00:00','35.51','35.88','35.27','35.33','596500','DAL',
'1995-06-28 00:00:00','35.27','36.01','34.96','35.82','508300','DAL',
'1995-06-29 00:00:00','35.76','36.31','35.76','36.31','1185700','DAL',
'1995-06-30 00:00:00','36.25','36.44','36.13','36.31','430300','DAL',
'1995-07-03 00:00:00','36.38','36.38','36.25','36.31','173000','DAL',
'1995-07-05 00:00:00','36.25','36.93','36.13','36.87','416400','DAL',
'1995-07-06 00:00:00','36.87','38.22','36.87','38.1','1065500','DAL',
'1995-07-07 00:00:00','37.98','38.47','37.91','38.47','485600','DAL',
'1995-07-10 00:00:00','38.47','39.14','38.34','38.9','676000','DAL',
'1995-07-11 00:00:00','38.84','38.9','38.04','38.47','683200','DAL',
'1995-07-12 00:00:00','38.53','38.65','38.16','38.65','457100','DAL',
'1995-07-13 00:00:00','38.65','39.33','38.28','39.08','1070200','DAL',
'1995-07-14 00:00:00','38.9','38.96','38.47','38.53','423800','DAL',
'1995-07-17 00:00:00','38.41','38.9','38.34','38.9','466700','DAL',
'1995-07-18 00:00:00','38.78','38.78','38.53','38.53','343300','DAL',
'1995-07-19 00:00:00','38.53','38.71','37.42','37.91','732200','DAL',
'1995-07-20 00:00:00','37.91','38.28','37.73','37.85','602500','DAL',
'1995-07-21 00:00:00','37.85','38.28','37.85','38.22','655700','DAL',
'1995-07-24 00:00:00','38.22','38.28','37.85','37.85','214000','DAL',
'1995-07-25 00:00:00','37.91','39.14','37.91','39.08','1199500','DAL',
'1995-07-26 00:00:00','38.96','39.14','38.65','39.08','453400','DAL',
'1995-07-27 00:00:00','39.88','40.01','39.08','39.64','1353300','DAL',
'1995-07-28 00:00:00','39.64','39.88','38.53','38.65','594100','DAL',
'1995-07-31 00:00:00','38.71','39.02','38.28','39.02','616400','DAL',
'1995-08-01 00:00:00','38.96','39.21','38.78','38.84','367500','DAL',
'1995-08-02 00:00:00','38.78','38.84','36.62','36.62','1099000','DAL',
'1995-08-03 00:00:00','36.5','37.42','36.5','37.18','749900','DAL',
'1995-08-04 00:00:00','37.3','37.73','36.87','37.42','438500','DAL',
'1995-08-07 00:00:00','37.36','37.73','37.11','37.36','588400','DAL',
'1995-08-08 00:00:00','37.26','37.38','36.65','36.89','766500','DAL',
'1995-08-09 00:00:00','36.83','36.89','36.58','36.71','459100','DAL',
'1995-08-10 00:00:00','36.89','36.89','36.52','36.52','340600','DAL',
'1995-08-11 00:00:00','36.77','36.77','36.21','36.28','186700','DAL',
'1995-08-14 00:00:00','36.34','36.89','36.34','36.83','339000','DAL',
'1995-08-15 00:00:00','36.89','37.08','36.65','36.71','273600','DAL',
'1995-08-16 00:00:00','36.77','37.08','36.71','37.08','338100','DAL',
'1995-08-17 00:00:00','37.08','38.12','37.08','38','865400','DAL',
'1995-08-18 00:00:00','38.12','38.12','37.51','37.75','362400','DAL',
'1995-08-21 00:00:00','37.75','38.31','37.75','38.19','392000','DAL',
'1995-08-22 00:00:00','37.94','38.49','37.94','38.43','388800','DAL',
'1995-08-23 00:00:00','38.31','38.68','37.75','37.94','670200','DAL',
'1995-08-24 00:00:00','38','38.19','37.94','38.06','406300','DAL',
'1995-08-25 00:00:00','38','38.19','37.94','38.19','238600','DAL',
'1995-08-28 00:00:00','38.19','38.19','37.88','38','136500','DAL',
'1995-08-29 00:00:00','37.94','38.06','37.32','37.57','371500','DAL',
'1995-08-30 00:00:00','37.57','37.57','36.65','36.65','390100','DAL',
'1995-08-31 00:00:00','36.65','37.01','36.58','36.65','812000','DAL',
'1995-09-01 00:00:00','36.77','36.89','36.4','36.65','393300','DAL',
'1995-09-05 00:00:00','36.95','38','36.95','37.82','628200','DAL',
'1995-09-06 00:00:00','37.88','38.31','37.88','38.25','550500','DAL',
'1995-09-07 00:00:00','38.31','38.43','38.06','38.19','327100','DAL',
'1995-09-08 00:00:00','38.25','38.8','38.12','38.43','439700','DAL',
'1995-09-11 00:00:00','38.37','38.37','37.26','37.45','658700','DAL',
'1995-09-12 00:00:00','37.45','37.45','37.08','37.14','723600','DAL',
'1995-09-13 00:00:00','37.01','37.63','37.01','37.38','679100','DAL',
'1995-09-14 00:00:00','37.45','37.63','37.2','37.2','252800','DAL',
'1995-09-15 00:00:00','37.38','37.51','36.83','37.01','597900','DAL',
'1995-09-18 00:00:00','36.95','36.95','36.03','36.09','809000','DAL',
'1995-09-19 00:00:00','36.03','36.03','34.8','35.17','1606600','DAL',
'1995-09-20 00:00:00','35.23','35.35','34','34.12','1173500','DAL',
'1995-09-21 00:00:00','34.43','34.43','33.63','33.94','999500','DAL',
'1995-09-22 00:00:00','33.69','33.69','33.13','33.32','1533400','DAL',
'1995-09-25 00:00:00','33.38','33.38','33.07','33.07','532500','DAL',
'1995-09-26 00:00:00','33.13','33.32','32.27','32.64','1337900','DAL',
'1995-09-27 00:00:00','32.46','33.07','31.78','33.01','2662900','DAL',
'1995-09-28 00:00:00','33.26','34','32.83','33.75','2284600','DAL',
'1995-09-29 00:00:00','34.18','34.55','33.94','34.12','1258500','DAL',
'1995-10-02 00:00:00','34.43','34.67','34.18','34.31','803800','DAL',
'1995-10-03 00:00:00','34.18','34.31','33.81','33.81','826100','DAL',
'1995-10-04 00:00:00','33.69','34.18','33.69','33.94','291500','DAL',
'1995-10-05 00:00:00','33.94','34.49','33.94','34.37','539800','DAL',
'1995-10-06 00:00:00','34.37','34.8','34.37','34.67','466500','DAL',
'1995-10-09 00:00:00','34.55','34.61','33.32','33.38','367100','DAL',
'1995-10-10 00:00:00','32.52','32.95','32.4','32.83','1166100','DAL',
'1995-10-11 00:00:00','33.01','33.63','32.95','33.38','465600','DAL',
'1995-10-12 00:00:00','33.57','33.87','33.57','33.69','399900','DAL',
'1995-10-13 00:00:00','34.49','34.49','33.87','34','257400','DAL',
'1995-10-16 00:00:00','34.06','34.06','33.63','33.63','128100','DAL',
'1995-10-17 00:00:00','33.5','33.57','33.29','33.44','294500','DAL',
'1995-10-18 00:00:00','33.63','33.87','32.77','33.26','517100','DAL',
'1995-10-19 00:00:00','33.57','33.75','32.64','32.83','785700','DAL',
'1995-10-20 00:00:00','32.83','33.13','32.21','32.4','474300','DAL',
'1995-10-23 00:00:00','32.27','32.4','31.72','32.03','827700','DAL',
'1995-10-24 00:00:00','32.27','32.7','31.78','31.96','746400','DAL',
'1995-10-25 00:00:00','32.27','32.7','32.27','32.52','802700','DAL',
'1995-10-26 00:00:00','32.15','32.46','31.47','31.53','656300','DAL',
'1995-10-27 00:00:00','31.41','31.96','31.29','31.9','661900','DAL',
'1995-10-30 00:00:00','32.21','32.46','32.21','32.21','402900','DAL',
'1995-10-31 00:00:00','32.4','32.77','32.33','32.33','953400','DAL',
'1995-11-01 00:00:00','32.4','32.46','32.15','32.33','339900','DAL',
'1995-11-02 00:00:00','32.46','33.69','32.4','33.63','688500','DAL',
'1995-11-03 00:00:00','33.69','34.31','33.63','34.24','643500','DAL',
'1995-11-06 00:00:00','34.31','34.74','34.31','34.55','694500','DAL',
'1995-11-07 00:00:00','34.58','34.7','34.08','34.27','265600','DAL',
'1995-11-08 00:00:00','34.27','34.27','33.9','34.02','318300','DAL',
'1995-11-09 00:00:00','34.45','34.82','34.27','34.76','480500','DAL',
'1995-11-10 00:00:00','34.7','35.25','34.51','35.07','320800','DAL',
'1995-11-13 00:00:00','35.01','35.07','34.33','34.45','643500','DAL',
'1995-11-14 00:00:00','34.45','34.95','33.84','34.02','382900','DAL',
'1995-11-15 00:00:00','34.02','34.21','33.47','33.77','444400','DAL',
'1995-11-16 00:00:00','33.9','34.33','33.9','34.14','289100','DAL',
'1995-11-17 00:00:00','34.14','34.64','33.9','34.64','493400','DAL',
'1995-11-20 00:00:00','34.64','34.95','34.51','34.82','376900','DAL',
'1995-11-21 00:00:00','34.82','35.5','34.82','35.38','452900','DAL',
'1995-11-22 00:00:00','35.93','36.42','35.75','36.36','809900','DAL',
'1995-11-24 00:00:00','36.49','36.67','36.36','36.55','197600','DAL',
'1995-11-27 00:00:00','36.49','36.86','36.49','36.79','747800','DAL',
'1995-11-28 00:00:00','36.67','37.72','36.67','37.72','1286100','DAL',
'1995-11-29 00:00:00','37.72','37.72','37.16','37.6','565800','DAL',
'1995-11-30 00:00:00','37.72','38.58','37.53','38.27','918100','DAL',
'1995-12-01 00:00:00','38.4','38.52','38.03','38.27','239000','DAL',
'1995-12-04 00:00:00','38.34','39.38','38.21','39.26','898500','DAL',
'1995-12-05 00:00:00','39.08','39.14','38.64','39.01','695800','DAL',
'1995-12-06 00:00:00','38.89','39.08','38.34','38.95','706700','DAL',
'1995-12-07 00:00:00','38.83','38.83','37.72','37.72','639800','DAL',
'1995-12-08 00:00:00','37.72','37.78','36.98','37.29','570800','DAL',
'1995-12-11 00:00:00','37.16','37.97','36.92','37.97','559900','DAL',
'1995-12-12 00:00:00','37.9','38.15','37.29','37.47','589700','DAL',
'1995-12-13 00:00:00','37.6','38.03','37.41','37.78','364700','DAL',
'1995-12-14 00:00:00','37.72','37.78','37.23','37.47','241000','DAL',
'1995-12-15 00:00:00','37.6','37.6','37.04','37.23','630900','DAL',
'1995-12-18 00:00:00','37.23','37.23','36.67','37.1','674500','DAL',
'1995-12-19 00:00:00','36.98','37.29','36.73','37.04','495000','DAL',
'1995-12-20 00:00:00','37.84','38.58','37.72','37.97','569200','DAL',
'1995-12-21 00:00:00','38.09','38.15','36.12','36.79','1078300','DAL',
'1995-12-22 00:00:00','37.04','37.16','36.36','36.36','236700','DAL',
'1995-12-26 00:00:00','36.36','36.36','36.06','36.12','157400','DAL',
'1995-12-27 00:00:00','36.24','36.36','35.87','35.87','169300','DAL',
'1995-12-28 00:00:00','35.56','35.69','35.38','35.56','506700','DAL',
'1995-12-29 00:00:00','35.81','36.42','35.81','36.3','244400','DAL',
'1996-01-02 00:00:00','36.61','37.6','36.61','37.41','419800','DAL',
'1996-01-03 00:00:00','37.41','39.01','37.41','38.77','1011500','DAL',
'1996-01-04 00:00:00','38.83','39.14','38.52','38.64','679500','DAL',
'1996-01-05 00:00:00','38.46','38.95','38.21','38.27','549500','DAL',
'1996-01-08 00:00:00','37.47','37.6','37.1','37.23','328100','DAL',
'1996-01-09 00:00:00','37.1','37.16','35.5','35.5','1031500','DAL',
'1996-01-10 00:00:00','34.7','35.19','34.27','34.33','982300','DAL',
'1996-01-11 00:00:00','34.88','34.95','34.45','34.58','483000','DAL',
'1996-01-12 00:00:00','34.88','35.13','34.58','34.76','427400','DAL',
'1996-01-15 00:00:00','34.7','35.01','34.14','34.14','391600','DAL',
'1996-01-16 00:00:00','34.45','34.58','34.33','34.45','515200','DAL',
'1996-01-17 00:00:00','34.45','35.38','34.39','34.95','441600','DAL',
'1996-01-18 00:00:00','34.7','34.7','34.27','34.39','814200','DAL',
'1996-01-19 00:00:00','34.51','35.5','34.51','35.44','445000','DAL',
'1996-01-22 00:00:00','35.81','36.55','35.75','36.49','581000','DAL',
'1996-01-23 00:00:00','36.49','36.61','36.18','36.42','449800','DAL',
'1996-01-24 00:00:00','36.55','37.04','36.55','36.98','388400','DAL',
'1996-01-25 00:00:00','37.04','37.29','35.01','35.01','856400','DAL',
'1996-01-26 00:00:00','34.02','34.21','33.65','33.84','2455300','DAL',
'1996-01-29 00:00:00','33.9','33.9','33.16','33.28','974400','DAL',
'1996-01-30 00:00:00','33.34','33.34','32.97','33.22','1084500','DAL',
'1996-01-31 00:00:00','33.28','34.14','33.22','33.71','1300100','DAL',
'1996-02-01 00:00:00','33.77','34.95','33.77','34.51','1044100','DAL',
'1996-02-02 00:00:00','34.51','35.38','34.51','35.01','421200','DAL',
'1996-02-05 00:00:00','34.95','35.01','34.51','34.64','519500','DAL',
'1996-02-06 00:00:00','34.48','36.02','34.35','35.46','1046100','DAL',
'1996-02-07 00:00:00','35.28','35.4','34.75','35.34','722900','DAL',
'1996-02-08 00:00:00','35.34','36.02','35.34','35.96','623000','DAL',
'1996-02-09 00:00:00','36.14','36.2','35.4','35.46','1085600','DAL',
'1996-02-12 00:00:00','35.28','35.83','35.28','35.46','461500','DAL',
'1996-02-13 00:00:00','36.39','37.44','36.2','37.01','1213500','DAL',
'1996-02-14 00:00:00','37.19','37.87','37.07','37.07','813100','DAL',
'1996-02-15 00:00:00','37.13','37.62','36.64','36.7','691600','DAL',
'1996-02-16 00:00:00','36.51','36.57','36.14','36.51','612200','DAL',
'1996-02-20 00:00:00','36.33','36.88','36.27','36.33','270300','DAL',
'1996-02-21 00:00:00','36.88','37.81','36.82','37.75','983500','DAL',
'1996-02-22 00:00:00','38.3','39.72','38.24','38.86','2154300','DAL',
'1996-02-23 00:00:00','39.97','39.97','39.16','39.53','1119000','DAL',
'1996-02-26 00:00:00','38.79','39.1','38.12','38.42','890000','DAL',
'1996-02-27 00:00:00','38.3','38.79','37.68','37.81','487600','DAL',
'1996-02-28 00:00:00','37.99','38.24','37.5','37.56','793300','DAL',
'1996-02-29 00:00:00','37.25','38.67','37.25','38.49','829100','DAL',
'1996-03-01 00:00:00','38.49','39.04','38.3','38.98','667300','DAL',
'1996-03-04 00:00:00','38.98','39.29','38.73','38.86','521000','DAL',
'1996-03-05 00:00:00','38.73','38.92','38.24','38.73','509500','DAL',
'1996-03-06 00:00:00','38.73','38.79','37.75','37.75','420100','DAL',
'1996-03-07 00:00:00','37.5','37.56','36.82','37.01','1067500','DAL',
'1996-03-08 00:00:00','36.51','37.38','36.27','36.45','460800','DAL',
'1996-03-11 00:00:00','36.76','37.62','36.7','37.62','709500','DAL',
'1996-03-12 00:00:00','37.75','38.18','37.25','37.75','559700','DAL',
'1996-03-13 00:00:00','38.24','38.98','37.99','38.49','549200','DAL',
'1996-03-14 00:00:00','38.61','39.9','38.55','39.53','1463100','DAL',
'1996-03-15 00:00:00','39.53','39.53','38.73','38.98','963100','DAL',
'1996-03-18 00:00:00','39.47','39.78','39.23','39.41','530700','DAL',
'1996-03-19 00:00:00','40.71','40.71','40.09','40.46','1053400','DAL',
'1996-03-20 00:00:00','40.4','40.4','39.47','39.72','663800','DAL',
'1996-03-21 00:00:00','39.72','39.97','38.98','39.35','248900','DAL',
'1996-03-22 00:00:00','39.72','39.9','39.29','39.53','464000','DAL',
'1996-03-25 00:00:00','39.97','40.21','39.29','39.41','487400','DAL',
'1996-03-26 00:00:00','39.35','39.35','38.61','38.67','733800','DAL',
'1996-03-27 00:00:00','38.55','38.92','38.24','38.24','545600','DAL',
'1996-03-28 00:00:00','38.24','38.92','38.24','38.73','487400','DAL',
'1996-03-29 00:00:00','38.79','38.98','37.81','37.93','508200','DAL',
'1996-04-01 00:00:00','38.12','38.36','37.99','38.12','387400','DAL',
'1996-04-02 00:00:00','38.24','38.49','38.18','38.3','194600','DAL',
'1996-04-03 00:00:00','38.05','39.04','38.05','38.79','366000','DAL',
'1996-04-04 00:00:00','39.35','40.46','39.29','40.21','1238900','DAL',
'1996-04-08 00:00:00','39.6','39.72','39.29','39.53','851000','DAL',
'1996-04-09 00:00:00','39.84','40.03','39.53','39.72','1035600','DAL',
'1996-04-10 00:00:00','39.53','40.46','39.53','39.9','1004200','DAL',
'1996-04-11 00:00:00','39.84','39.84','38.61','38.79','668200','DAL',
'1996-04-12 00:00:00','38.79','38.79','38.24','38.42','526800','DAL',
'1996-04-15 00:00:00','38.55','39.47','38.55','39.47','619400','DAL',
'1996-04-16 00:00:00','39.35','40.34','39.23','40.21','804300','DAL',
'1996-04-17 00:00:00','40.71','41.01','40.09','40.34','648200','DAL',
'1996-04-18 00:00:00','40.4','40.71','39.84','39.9','313700','DAL',
'1996-04-19 00:00:00','39.97','40.52','39.16','40.4','721500','DAL',
'1996-04-22 00:00:00','40.52','41.14','40.46','40.83','769700','DAL',
'1996-04-23 00:00:00','40.77','40.77','40.03','40.4','846700','DAL',
'1996-04-24 00:00:00','40.4','40.4','39.66','39.72','514300','DAL',
'1996-04-25 00:00:00','39.53','39.66','38.61','39.23','848600','DAL',
'1996-04-26 00:00:00','39.47','39.72','39.35','39.41','603900','DAL',
'1996-04-29 00:00:00','39.47','39.66','38.98','39.35','345700','DAL',
'1996-04-30 00:00:00','39.35','39.72','39.29','39.66','451400','DAL',
'1996-05-01 00:00:00','39.78','40.09','39.41','40.09','400600','DAL',
'1996-05-02 00:00:00','39.97','40.46','39.78','40.09','483400','DAL',
'1996-05-03 00:00:00','40.09','40.46','39.72','39.78','366300','DAL',
'1996-05-06 00:00:00','40.21','40.4','39.41','39.47','404400','DAL',
'1996-05-07 00:00:00','39.74','39.74','39.07','39.19','594200','DAL',
'1996-05-08 00:00:00','39.19','39.19','38.33','39','950700','DAL',
'1996-05-09 00:00:00','38.7','39.44','38.7','39.19','445400','DAL',
'1996-05-10 00:00:00','39.74','39.81','39.25','39.62','342300','DAL',
'1996-05-13 00:00:00','40.24','41.47','40.05','41.29','1303900','DAL',
'1996-05-14 00:00:00','41.1','41.23','40.42','40.98','660300','DAL',
'1996-05-15 00:00:00','40.98','41.9','40.92','41.66','3315700','DAL',
'1996-05-16 00:00:00','41.66','41.9','41.29','41.72','964000','DAL',
'1996-05-17 00:00:00','41.9','42.15','41.66','41.84','496000','DAL',
'1996-05-20 00:00:00','42.03','42.34','41.94','41.97','775600','DAL',
'1996-05-21 00:00:00','42.21','42.34','41.84','41.9','640500','DAL',
'1996-05-22 00:00:00','42.09','42.46','42.03','42.46','1108400','DAL',
'1996-05-23 00:00:00','42.46','42.95','42.34','42.4','983900','DAL',
'1996-05-24 00:00:00','42.46','42.58','41.9','42.03','390000','DAL',
'1996-05-28 00:00:00','41.78','42.09','41.47','41.66','645800','DAL',
'1996-05-29 00:00:00','41.66','41.84','41.23','41.66','825300','DAL',
'1996-05-30 00:00:00','41.53','41.6','41.1','41.29','531500','DAL',
'1996-05-31 00:00:00','41.29','41.29','40.79','40.92','1139700','DAL',
'1996-06-03 00:00:00','40.92','41.16','40.73','40.79','299200','DAL',
'1996-06-04 00:00:00','40.86','41.1','40.73','40.79','547000','DAL',
'1996-06-05 00:00:00','40.73','40.98','40.61','40.73','692400','DAL',
'1996-06-06 00:00:00','40.98','41.9','40.86','41.66','1647200','DAL',
'1996-06-07 00:00:00','41.1','41.41','40.86','41.04','564200','DAL',
'1996-06-10 00:00:00','41.04','41.04','40.55','40.61','617700','DAL',
'1996-06-11 00:00:00','40.73','41.1','40.18','40.3','1105600','DAL',
'1996-06-12 00:00:00','40.36','40.55','40.11','40.42','660000','DAL',
'1996-06-13 00:00:00','40.42','40.42','39.62','40.05','657900','DAL',
'1996-06-14 00:00:00','40.11','40.11','39.68','39.74','510800','DAL',
'1996-06-17 00:00:00','39.93','39.93','39.5','39.62','357900','DAL',
'1996-06-18 00:00:00','40.61','41.35','40.61','41.29','2070500','DAL',
'1996-06-19 00:00:00','41.29','41.66','41.04','41.53','1260700','DAL',
'1996-06-20 00:00:00','41.53','41.66','40.79','41.04','583000','DAL',
'1996-06-21 00:00:00','41.1','41.35','41.04','41.35','518200','DAL',
'1996-06-24 00:00:00','41.35','41.66','40.79','40.86','643000','DAL',
'1996-06-25 00:00:00','40.86','41.35','40.73','40.79','415400','DAL',
'1996-06-26 00:00:00','40.67','40.73','39.87','39.99','440600','DAL',
'1996-06-27 00:00:00','39.74','40.11','39.37','40.05','648200','DAL',
'1996-06-28 00:00:00','40.05','41.1','40.05','40.98','426500','DAL',
'1996-07-01 00:00:00','40.92','40.92','40.61','40.92','262300','DAL',
'1996-07-02 00:00:00','40.79','41.04','40.49','40.73','363900','DAL',
'1996-07-03 00:00:00','40.73','40.86','40.05','40.05','369800','DAL',
'1996-07-05 00:00:00','39.74','39.74','39.25','39.25','318400','DAL',
'1996-07-08 00:00:00','38.76','39.19','37.95','38.02','764700','DAL',
'1996-07-09 00:00:00','38.08','38.82','38.08','38.14','731500','DAL',
'1996-07-10 00:00:00','38.63','38.7','37.46','37.83','727400','DAL',
'1996-07-11 00:00:00','37.89','38.02','37.28','37.83','1362200','DAL',
'1996-07-12 00:00:00','37.89','38.82','37.77','38.76','839300','DAL',
'1996-07-15 00:00:00','38.51','39','36.29','37.03','1176600','DAL',
'1996-07-16 00:00:00','37.15','37.15','35.12','36.35','1059600','DAL',
'1996-07-17 00:00:00','36.66','37.4','36.6','37.21','777900','DAL',
'1996-07-18 00:00:00','37.03','37.09','36.04','36.97','1028500','DAL',
'1996-07-19 00:00:00','36.66','37.15','35.3','35.92','1007800','DAL',
'1996-07-22 00:00:00','34.31','34.87','33.63','34.68','1637900','DAL',
'1996-07-23 00:00:00','35.05','35.55','34.62','34.62','1183900','DAL',
'1996-07-24 00:00:00','34.19','34.38','33.76','33.94','851300','DAL',
'1996-07-25 00:00:00','34.07','34.56','33.51','33.57','577300','DAL',
'1996-07-26 00:00:00','33.82','34.25','33.7','34.01','416800','DAL',
'1996-07-29 00:00:00','34.01','34.07','33.08','33.08','693400','DAL',
'1996-07-30 00:00:00','33.33','33.57','32.96','33.57','617600','DAL',
'1996-07-31 00:00:00','33.45','34.68','33.33','34.5','764900','DAL',
'1996-08-01 00:00:00','34.07','34.75','33.7','34.38','508800','DAL',
'1996-08-02 00:00:00','34.87','35.67','34.75','35.12','702500','DAL',
'1996-08-05 00:00:00','35.18','36.17','35.18','36.17','363200','DAL',
'1996-08-06 00:00:00','36.17','36.17','35.12','35.36','386300','DAL',
'1996-08-07 00:00:00','35.79','35.98','35.18','35.61','648200','DAL',
'1996-08-08 00:00:00','35.86','36.35','35.61','36.17','441300','DAL',
'1996-08-09 00:00:00','36.17','36.29','35.55','35.67','570400','DAL',
'1996-08-12 00:00:00','35.51','35.76','35.39','35.7','321400','DAL',
'1996-08-13 00:00:00','35.45','35.63','34.46','34.46','553300','DAL',
'1996-08-14 00:00:00','34.46','34.89','34.46','34.65','546600','DAL',
'1996-08-15 00:00:00','34.71','34.71','34.09','34.09','317200','DAL',
'1996-08-16 00:00:00','34.09','34.65','34.09','34.21','436800','DAL',
'1996-08-19 00:00:00','34.34','34.71','33.78','33.97','774500','DAL',
'1996-08-20 00:00:00','34.09','34.46','33.84','34.46','515400','DAL',
'1996-08-21 00:00:00','34.71','34.89','34.58','34.77','367700','DAL',
'1996-08-22 00:00:00','34.89','35.26','34.89','35.14','430900','DAL',
'1996-08-23 00:00:00','35.57','35.57','35.08','35.08','357600','DAL',
'1996-08-26 00:00:00','35.08','35.51','34.96','35.45','307100','DAL',
'1996-08-27 00:00:00','35.7','35.88','35.51','35.57','348000','DAL',
'1996-08-28 00:00:00','35.76','36.19','35.76','35.88','423200','DAL',
'1996-08-29 00:00:00','35.94','35.94','35.63','35.63','233700','DAL',
'1996-08-30 00:00:00','35.76','35.76','34.96','35.02','666800','DAL',
'1996-09-03 00:00:00','34.77','34.77','33.41','34.03','1268700','DAL',
'1996-09-04 00:00:00','34.09','34.09','33.84','34.03','802300','DAL',
'1996-09-05 00:00:00','33.91','33.97','32.98','33.04','983500','DAL',
'1996-09-06 00:00:00','33.29','34.21','33.23','33.66','919800','DAL',
'1996-09-09 00:00:00','33.84','34.21','33.66','33.78','692500','DAL',
'1996-09-10 00:00:00','33.84','34.77','33.84','34.52','554600','DAL',
'1996-09-11 00:00:00','34.28','34.28','33.29','33.78','998400','DAL',
'1996-09-12 00:00:00','33.84','34.28','33.78','34.09','480900','DAL',
'1996-09-13 00:00:00','34.21','34.58','33.78','34.09','1129500','DAL',
'1996-09-16 00:00:00','34.52','34.83','34.34','34.52','582200','DAL',
'1996-09-17 00:00:00','34.77','34.83','34.03','34.21','487400','DAL',
'1996-09-18 00:00:00','34.09','34.58','33.78','34.03','719900','DAL',
'1996-09-19 00:00:00','34.4','34.96','34.03','34.77','541300','DAL',
'1996-09-20 00:00:00','35.08','35.88','35.02','35.88','656400','DAL',
'1996-09-23 00:00:00','35.7','35.7','35.2','35.45','244800','DAL',
'1996-09-24 00:00:00','35.45','35.57','35.08','35.14','448200','DAL',
'1996-09-25 00:00:00','35.33','35.51','35.14','35.33','452700','DAL',
'1996-09-26 00:00:00','35.39','35.39','34.71','34.83','804400','DAL',
'1996-09-27 00:00:00','34.71','35.2','34.71','35.08','550600','DAL',
'1996-09-30 00:00:00','35.02','35.76','35.02','35.57','385400','DAL',
'1996-10-01 00:00:00','35.63','35.94','35.51','35.76','506700','DAL',
'1996-10-02 00:00:00','35.88','35.94','35.08','35.14','343300','DAL',
'1996-10-03 00:00:00','35.14','35.33','34.96','35.2','605700','DAL',
'1996-10-04 00:00:00','35.2','35.82','34.77','35.33','831400','DAL',
'1996-10-07 00:00:00','35.08','35.2','34.71','34.71','351900','DAL',
'1996-10-08 00:00:00','34.77','34.83','34.28','34.4','635400','DAL',
'1996-10-09 00:00:00','34.71','34.77','33.84','33.97','530800','DAL',
'1996-10-10 00:00:00','34.21','35.08','34.03','34.46','827600','DAL',
'1996-10-11 00:00:00','34.65','34.71','34.21','34.52','457400','DAL',
'1996-10-14 00:00:00','34.58','34.58','34.15','34.15','313300','DAL',
'1996-10-15 00:00:00','34.34','34.4','34.03','34.34','339500','DAL',
'1996-10-16 00:00:00','34.4','34.4','33.97','34.15','283500','DAL',
'1996-10-17 00:00:00','34.4','34.4','33.84','33.84','362200','DAL',
'1996-10-18 00:00:00','34.03','34.09','33.47','33.47','355300','DAL',
'1996-10-21 00:00:00','33.72','34.28','33.72','34.15','587800','DAL',
'1996-10-22 00:00:00','34.52','34.83','34.28','34.28','381000','DAL',
'1996-10-23 00:00:00','34.28','34.52','33.91','34.46','267400','DAL',
'1996-10-24 00:00:00','34.52','35.08','34.15','34.28','440400','DAL',
'1996-10-25 00:00:00','34.34','34.46','34.09','34.21','246100','DAL',
'1996-10-28 00:00:00','34.15','34.58','33.91','33.91','711100','DAL',
'1996-10-29 00:00:00','33.97','34.15','33.97','34.03','779800','DAL',
'1996-10-30 00:00:00','34.09','34.34','33.97','33.97','325800','DAL',
'1996-10-31 00:00:00','33.97','35.14','33.97','35.02','537700','DAL',
'1996-11-01 00:00:00','35.02','35.45','35.02','35.33','765100','DAL',
'1996-11-04 00:00:00','35.2','35.63','35.2','35.63','334200','DAL',
'1996-11-05 00:00:00','35.39','35.82','35.39','35.76','285800','DAL',
'1996-11-06 00:00:00','35.84','36.59','35.84','36.46','546900','DAL',
'1996-11-07 00:00:00','36.4','37.02','36.03','36.96','504800','DAL',
'1996-11-08 00:00:00','36.83','36.96','36.15','36.83','450200','DAL',
'1996-11-11 00:00:00','36.83','37.27','36.52','37.27','281400','DAL',
'1996-11-12 00:00:00','37.27','38.5','37.27','38.19','477200','DAL',
'1996-11-13 00:00:00','38.07','38.5','37.27','37.39','969800','DAL',
'1996-11-14 00:00:00','37.27','37.82','37.2','37.45','682900','DAL',
'1996-11-15 00:00:00','37.82','37.82','37.02','37.02','390900','DAL',
'1996-11-18 00:00:00','37.45','38.5','37.33','38.32','403200','DAL',
'1996-11-19 00:00:00','38.07','38.38','37.88','38.01','588200','DAL',
'1996-11-20 00:00:00','38.01','38.32','37.82','38.07','1059000','DAL',
'1996-11-21 00:00:00','38.25','38.25','37.51','37.57','330000','DAL',
'1996-11-22 00:00:00','37.57','37.76','37.33','37.57','432700','DAL',
'1996-11-25 00:00:00','37.64','38.32','37.64','37.88','525300','DAL',
'1996-11-26 00:00:00','38.01','38.32','37.2','37.2','439000','DAL',
'1996-11-27 00:00:00','37.39','37.45','36.77','36.83','306900','DAL',
'1996-11-29 00:00:00','36.83','37.27','36.83','37.2','119700','DAL',
'1996-12-02 00:00:00','37.33','37.33','36.9','36.96','168400','DAL',
'1996-12-03 00:00:00','36.9','37.57','36.9','37.08','306800','DAL',
'1996-12-04 00:00:00','36.96','37.57','36.77','37.33','555900','DAL',
'1996-12-05 00:00:00','37.27','37.7','37.2','37.33','220300','DAL',
'1996-12-06 00:00:00','36.71','36.71','36.22','36.71','558900','DAL',
'1996-12-09 00:00:00','36.71','37.2','36.71','37.02','369300','DAL',
'1996-12-10 00:00:00','37.2','38.25','37.2','37.7','405300','DAL',
'1996-12-11 00:00:00','37.39','37.45','36.96','37.27','428600','DAL',
'1996-12-12 00:00:00','37.39','37.51','36.65','36.9','365300','DAL',
'1996-12-13 00:00:00','36.83','36.83','36.28','36.65','406800','DAL',
'1996-12-16 00:00:00','37.08','37.45','36.4','36.46','342000','DAL',
'1996-12-17 00:00:00','36.09','37.14','36.09','36.83','430400','DAL',
'1996-12-18 00:00:00','36.71','36.83','36.09','36.22','314600','DAL',
'1996-12-19 00:00:00','36.15','36.22','35.66','36.03','573800','DAL',
'1996-12-20 00:00:00','36.52','36.52','35.35','35.41','651100','DAL',
'1996-12-23 00:00:00','35.41','35.78','34.73','34.98','344700','DAL',
'1996-12-24 00:00:00','34.98','35.29','34.92','35.29','209900','DAL',
'1996-12-26 00:00:00','35.35','36.09','35.35','35.97','179700','DAL',
'1996-12-27 00:00:00','35.84','36.28','35.78','35.84','233000','DAL',
'1996-12-30 00:00:00','35.84','36.22','35.41','35.41','413500','DAL',
'1996-12-31 00:00:00','35.41','35.66','34.98','35.04','358500','DAL',
'1997-01-02 00:00:00','35.16','35.16','34.24','34.24','574000','DAL',
'1997-01-03 00:00:00','34.24','34.73','34.24','34.55','769900','DAL',
'1997-01-06 00:00:00','34.61','34.67','34.36','34.55','266800','DAL',
'1997-01-07 00:00:00','34.48','36.03','34.48','35.66','754500','DAL',
'1997-01-08 00:00:00','35.72','36.28','35.54','36.09','570300','DAL',
'1997-01-09 00:00:00','36.09','36.09','35.72','35.72','457400','DAL',
'1997-01-10 00:00:00','35.54','35.6','35.1','35.29','609000','DAL',
'1997-01-13 00:00:00','35.41','35.41','34.92','34.98','638600','DAL',
'1997-01-14 00:00:00','35.23','35.78','35.1','35.6','814600','DAL',
'1997-01-15 00:00:00','35.41','37.64','35.41','37.2','1077600','DAL',
'1997-01-16 00:00:00','37.27','39','37.27','38.87','985500','DAL',
'1997-01-17 00:00:00','38.69','38.87','38.44','38.81','575700','DAL',
'1997-01-20 00:00:00','38.75','39.55','38.5','39.37','328800','DAL',
'1997-01-21 00:00:00','38.93','40.91','38.69','40.73','817400','DAL',
'1997-01-22 00:00:00','40.73','41.34','40.42','40.91','457600','DAL',
'1997-01-23 00:00:00','41.04','41.96','40.6','40.73','630200','DAL',
'1997-01-24 00:00:00','40.73','40.79','40.11','40.11','402500','DAL',
'1997-01-27 00:00:00','40.17','40.36','39.43','39.68','830000','DAL',
'1997-01-28 00:00:00','39.74','40.29','39.31','39.37','596300','DAL',
'1997-01-29 00:00:00','39.37','39.55','38.69','39.06','228900','DAL',
'1997-01-30 00:00:00','39.49','39.68','39.31','39.37','408700','DAL',
'1997-01-31 00:00:00','39.49','39.95','39','39.06','235600','DAL',
'1997-02-03 00:00:00','39.43','40.79','39.31','40.79','469700','DAL',
'1997-02-04 00:00:00','40.79','40.79','40.05','40.11','315700','DAL',
'1997-02-05 00:00:00','40.23','40.29','39','39.37','269500','DAL',
'1997-02-06 00:00:00','39.49','40.42','39.49','40.11','507700','DAL',
'1997-02-07 00:00:00','40.29','40.66','40.05','40.23','603800','DAL',
'1997-02-10 00:00:00','39.82','40.2','39.64','39.7','365700','DAL',
'1997-02-11 00:00:00','39.7','40.38','39.39','40.26','374000','DAL',
'1997-02-12 00:00:00','40.81','41.68','40.69','41.37','493400','DAL',
'1997-02-13 00:00:00','41.68','42.79','41.56','42.48','712600','DAL',
'1997-02-14 00:00:00','42.54','42.54','41.49','41.99','637400','DAL',
'1997-02-18 00:00:00','41.31','41.8','41.12','41.56','477900','DAL',
'1997-02-19 00:00:00','41.31','41.49','40.88','40.94','403900','DAL',
'1997-02-20 00:00:00','41','41','40.2','40.26','417300','DAL',
'1997-02-21 00:00:00','40.26','40.63','40.07','40.5','479800','DAL',
'1997-02-24 00:00:00','40.69','41.12','40.69','41','500700','DAL',
'1997-02-25 00:00:00','41.12','41.12','40.88','41.06','425100','DAL',
'1997-02-26 00:00:00','41','41.18','40.2','40.32','457900','DAL',
'1997-02-27 00:00:00','40.32','40.38','39.58','39.58','475400','DAL',
'1997-02-28 00:00:00','39.33','40.38','39.14','39.82','497800','DAL',
'1997-03-03 00:00:00','39.82','40.88','39.33','40.69','476300','DAL',
'1997-03-04 00:00:00','41.31','41.56','41.06','41.18','850500','DAL',
'1997-03-05 00:00:00','41.25','41.74','40.81','41.56','634500','DAL',
'1997-03-06 00:00:00','41.93','41.93','41.37','41.49','571800','DAL',
'1997-03-07 00:00:00','41.43','41.93','41.43','41.62','831100','DAL',
'1997-03-10 00:00:00','41.62','41.99','41.43','41.86','611300','DAL',
'1997-03-11 00:00:00','41.99','42.61','41.8','42.42','1587800','DAL',
'1997-03-12 00:00:00','42.36','42.98','41.99','42.73','598700','DAL',
'1997-03-13 00:00:00','42.36','43.29','42.24','42.24','892400','DAL',
'1997-03-14 00:00:00','42.42','42.54','42.05','42.48','399300','DAL',
'1997-03-17 00:00:00','41.8','43.04','41.8','42.61','376100','DAL',
'1997-03-18 00:00:00','42.92','43.41','42.73','43.41','867200','DAL',
'1997-03-19 00:00:00','42.79','42.98','41.43','41.8','819200','DAL',
'1997-03-20 00:00:00','41.86','42.92','41','41.74','848600','DAL',
'1997-03-21 00:00:00','42.24','42.48','41.06','41.37','576600','DAL',
'1997-03-24 00:00:00','41.18','41.31','40.81','41.12','425200','DAL',
'1997-03-25 00:00:00','41.12','41.56','41','41','413100','DAL',
'1997-03-26 00:00:00','41.43','42.54','41.18','42.36','740000','DAL',
'1997-03-27 00:00:00','42.48','42.54','41.74','42.11','439100','DAL',
'1997-03-31 00:00:00','41.99','42.17','41.56','41.62','778300','DAL',
'1997-04-01 00:00:00','41.62','41.68','41.25','41.31','592400','DAL',
'1997-04-02 00:00:00','41.37','42.17','41.37','42.05','708500','DAL',
'1997-04-03 00:00:00','42.05','42.42','41.74','42.3','715300','DAL',
'1997-04-04 00:00:00','42.11','44.46','42.11','44.34','1215800','DAL',
'1997-04-07 00:00:00','45.27','45.27','44.65','44.83','575000','DAL',
'1997-04-08 00:00:00','44.71','44.83','44.21','44.65','507000','DAL',
'1997-04-09 00:00:00','44.71','44.89','44.4','44.52','383900','DAL',
'1997-04-10 00:00:00','44.52','44.52','43.91','43.97','436500','DAL',
'1997-04-11 00:00:00','43.91','43.91','42.92','42.98','467400','DAL',
'1997-04-14 00:00:00','42.98','43.53','42.67','43.53','311400','DAL',
'1997-04-15 00:00:00','43.66','44.03','43.47','43.84','451800','DAL',
'1997-04-16 00:00:00','43.72','45.02','43.53','44.96','1160900','DAL',
'1997-04-17 00:00:00','45.08','46.87','45.08','45.7','1022400','DAL',
'1997-04-18 00:00:00','46.01','46.87','45.76','46.56','690500','DAL',
'1997-04-21 00:00:00','46.56','46.56','45.95','46.07','332800','DAL',
'1997-04-22 00:00:00','46.19','47.18','46.19','47.18','614000','DAL',
'1997-04-23 00:00:00','47.18','48.67','47.18','48.54','1086100','DAL',
'1997-04-24 00:00:00','49.35','50.03','46.01','46.07','1225700','DAL',
'1997-04-25 00:00:00','45.39','45.51','44.4','44.46','743000','DAL',
'1997-04-28 00:00:00','44.21','45.51','44.21','44.4','654900','DAL',
'1997-04-29 00:00:00','45.02','46.32','44.4','46.19','810100','DAL',
'1997-04-30 00:00:00','46.01','46.38','45.58','45.58','659500','DAL',
'1997-05-01 00:00:00','45.02','45.45','44.52','45.08','757300','DAL',
'1997-05-02 00:00:00','45.14','47.43','45.14','47.24','584600','DAL',
'1997-05-05 00:00:00','47.24','47.24','46.26','47.12','687000','DAL',
'1997-05-06 00:00:00','46.87','47.06','46.38','46.44','521800','DAL',
'1997-05-07 00:00:00','46.26','47.37','46.26','46.63','791900','DAL',
'1997-05-08 00:00:00','46.75','47.8','46.69','47.37','601400','DAL',
'1997-05-09 00:00:00','47.62','47.74','46.19','46.81','491300','DAL',
'1997-05-12 00:00:00','46.71','47.76','46.71','47.02','935000','DAL',
'1997-05-13 00:00:00','47.02','47.02','46.53','46.71','550800','DAL',
'1997-05-14 00:00:00','46.77','46.77','44.79','45.78','600700','DAL',
'1997-05-15 00:00:00','45.66','45.78','45.04','45.72','274400','DAL',
'1997-05-16 00:00:00','45.85','46.84','45.48','46.03','703600','DAL',
'1997-05-19 00:00:00','46.03','46.03','45.35','45.54','465800','DAL',
'1997-05-20 00:00:00','45.54','46.96','44.98','46.71','338500','DAL',
'1997-05-21 00:00:00','47.02','47.02','46.09','46.53','277400','DAL',
'1997-05-22 00:00:00','46.65','46.77','46.09','46.22','213300','DAL',
'1997-05-23 00:00:00','46.28','47.46','46.28','47.21','243200','DAL',
'1997-05-27 00:00:00','46.96','47.52','46.53','47.39','197800','DAL',
'1997-05-28 00:00:00','47.15','47.27','46.16','46.4','321200','DAL',
'1997-05-29 00:00:00','46.4','47.02','46.09','46.9','250200','DAL',
'1997-05-30 00:00:00','46.77','46.77','46.09','46.4','520100','DAL',
'1997-06-02 00:00:00','46.65','46.84','46.22','46.28','176700','DAL',
'1997-06-03 00:00:00','46.22','46.59','46.03','46.03','227200','DAL',
'1997-06-04 00:00:00','45.78','45.78','45.04','45.04','339300','DAL',
'1997-06-05 00:00:00','45.35','46.16','45.17','45.91','580300','DAL',
'1997-06-06 00:00:00','45.66','46.59','45.6','46.53','450300','DAL',
'1997-06-09 00:00:00','46.65','46.9','45.17','45.41','517400','DAL',
'1997-06-10 00:00:00','45.29','45.35','43.31','43.56','1818800','DAL',
'1997-06-11 00:00:00','43.62','43.99','43.62','43.74','584600','DAL',
'1997-06-12 00:00:00','43.74','43.87','43','43.37','762000','DAL',
'1997-06-13 00:00:00','43.37','44.73','43.06','44.3','562900','DAL',
'1997-06-16 00:00:00','43.8','43.87','43.19','43.5','415800','DAL',
'1997-06-17 00:00:00','43.5','44.24','43.5','43.99','311700','DAL',
'1997-06-18 00:00:00','43.93','44.42','43.68','44.18','390500','DAL',
'1997-06-19 00:00:00','43.31','43.87','42.57','43.68','950100','DAL',
'1997-06-20 00:00:00','43.93','44.24','43.62','43.68','899100','DAL',
'1997-06-23 00:00:00','44.18','44.3','42.94','42.94','438500','DAL',
'1997-06-24 00:00:00','43.03','43.03','42.32','42.51','491600','DAL',
'1997-06-25 00:00:00','42.38','42.69','42.23','42.54','573100','DAL',
'1997-06-26 00:00:00','42.57','43.25','41.95','42.32','401100','DAL',
'1997-06-27 00:00:00','42.2','42.32','41.64','42.23','364900','DAL',
'1997-06-30 00:00:00','42.2','42.2','40.59','40.9','592900','DAL',
'1997-07-01 00:00:00','40.77','41.79','40.77','41.79','438600','DAL',
'1997-07-02 00:00:00','42.07','43.22','41.83','43.19','576500','DAL',
'1997-07-03 00:00:00','43.06','43.46','42.97','43.19','378300','DAL',
'1997-07-07 00:00:00','43.68','44.42','42.97','43.03','429100','DAL',
'1997-07-08 00:00:00','42.94','42.97','42.32','42.51','433900','DAL',
'1997-07-09 00:00:00','42.69','43.03','41.83','42.01','432400','DAL',
'1997-07-10 00:00:00','41.95','42.2','41.14','41.58','577500','DAL',
'1997-07-11 00:00:00','41.76','41.76','40.93','41.33','525300','DAL',
'1997-07-14 00:00:00','41.33','41.33','40.34','40.59','458600','DAL',
'1997-07-15 00:00:00','40.53','41.7','40.43','41.33','547500','DAL',
'1997-07-16 00:00:00','41.83','43.68','41.58','43.09','816300','DAL',
'1997-07-17 00:00:00','43.09','43.5','42.6','42.97','566900','DAL',
'1997-07-18 00:00:00','42.97','43.19','42.07','42.94','680200','DAL',
'1997-07-21 00:00:00','42.91','42.94','42.32','42.44','345400','DAL',
'1997-07-22 00:00:00','42.81','43.56','42.75','43.34','451400','DAL',
'1997-07-23 00:00:00','43.87','43.93','43.56','43.65','776600','DAL',
'1997-07-24 00:00:00','43.56','44.42','43.06','44.39','692300','DAL',
'1997-07-25 00:00:00','44.52','44.52','42.47','43.43','837200','DAL',
'1997-07-28 00:00:00','43.37','43.46','42.07','42.41','1259300','DAL',
'1997-07-29 00:00:00','42.38','43.68','42.29','43.09','1238500','DAL',
'1997-07-30 00:00:00','43.43','43.93','43.19','43.87','472400','DAL',
'1997-07-31 00:00:00','43.87','44.18','43.53','43.99','519700','DAL',
'1997-08-01 00:00:00','44.02','44.42','43.4','43.84','599200','DAL',
'1997-08-04 00:00:00','44.02','44.3','43.65','43.8','307600','DAL',
'1997-08-05 00:00:00','44.15','44.15','43.43','43.9','332500','DAL',
'1997-08-06 00:00:00','44.05','45.26','43.77','45.01','523100','DAL',
'1997-08-07 00:00:00','45.54','46.03','44.67','44.86','825000','DAL',
'1997-08-08 00:00:00','44.52','44.76','43.19','43.4','337100','DAL',
'1997-08-11 00:00:00','43.49','44.23','43.49','43.8','557200','DAL',
'1997-08-12 00:00:00','43.86','44.2','43.18','43.21','545200','DAL',
'1997-08-13 00:00:00','43.33','44.08','43.24','43.49','512700','DAL',
'1997-08-14 00:00:00','43.74','43.92','43.37','43.46','396000','DAL',
'1997-08-15 00:00:00','43.71','44.08','43.12','43.12','522400','DAL',
'1997-08-18 00:00:00','43.33','43.4','42.38','42.59','626500','DAL',
'1997-08-19 00:00:00','42.78','43.18','42.44','42.72','710000','DAL',
'1997-08-20 00:00:00','42.75','44.29','42.72','44.2','336600','DAL',
'1997-08-21 00:00:00','44.29','44.54','43.83','44.17','254900','DAL',
'1997-08-22 00:00:00','43.58','44.26','43.49','44.17','197900','DAL',
'1997-08-25 00:00:00','44.29','44.79','44.05','44.29','273400','DAL',
'1997-08-26 00:00:00','44.2','44.39','43.27','43.55','229900','DAL',
'1997-08-27 00:00:00','43.68','43.89','42.53','42.72','263800','DAL',
'1997-08-28 00:00:00','42.84','42.84','42.13','42.59','406100','DAL',
'1997-08-29 00:00:00','42.53','43.21','42.53','42.84','328900','DAL',
'1997-09-02 00:00:00','42.99','43.92','42.99','43.86','436500','DAL',
'1997-09-03 00:00:00','43.95','45.81','43.92','45.44','502900','DAL',
'1997-09-04 00:00:00','45.56','46.12','45.22','45.81','618200','DAL',
'1997-09-05 00:00:00','45.93','47.14','45.93','46.71','706900','DAL',
'1997-09-08 00:00:00','47.3','49.4','46.55','49.18','1264200','DAL',
'1997-09-09 00:00:00','49','49.31','47.92','49.15','1037500','DAL',
'1997-09-10 00:00:00','49.09','50.21','48.29','49.28','829100','DAL',
'1997-09-11 00:00:00','49.03','50.05','49','49.9','1096100','DAL',
'1997-09-12 00:00:00','49.93','50.02','48.91','49.4','472200','DAL',
'1997-09-15 00:00:00','50.39','50.98','50.02','50.14','635300','DAL',
'1997-09-16 00:00:00','49.9','50.52','49.74','50.3','826700','DAL',
'1997-09-17 00:00:00','50.27','50.83','50.08','50.52','472600','DAL',
'1997-09-18 00:00:00','50.52','51.85','50.48','51.44','570700','DAL',
'1997-09-19 00:00:00','51.44','53.49','51.44','53.05','714600','DAL',
'1997-09-22 00:00:00','53.86','53.92','52.5','52.84','458800','DAL',
'1997-09-23 00:00:00','49.77','50.89','49.53','50.55','2100600','DAL',
'1997-09-24 00:00:00','50.52','50.86','50.36','50.45','994400','DAL',
'1997-09-25 00:00:00','50.02','50.18','49.4','49.43','1036100','DAL',
'1997-09-26 00:00:00','49.53','49.65','47.92','48.6','452400','DAL',
'1997-09-29 00:00:00','48.6','48.91','48.35','48.69','336000','DAL',
'1997-09-30 00:00:00','48.29','48.47','46.65','46.65','797300','DAL',
'1997-10-01 00:00:00','47.54','48.13','47.08','47.58','563600','DAL',
'1997-10-02 00:00:00','47.54','47.73','46.06','46.99','618800','DAL',
'1997-10-03 00:00:00','47.3','47.54','46.43','46.86','583900','DAL',
'1997-10-06 00:00:00','47.54','48.23','47.3','47.92','612800','DAL',
'1997-10-07 00:00:00','47.92','48.97','47.88','48.26','629900','DAL',
'1997-10-08 00:00:00','48.84','48.88','48.19','48.88','387200','DAL',
'1997-10-09 00:00:00','48.78','49.96','48.32','49.96','352200','DAL',
'1997-10-10 00:00:00','49.77','50.39','49.49','50.36','413500','DAL',
'1997-10-13 00:00:00','51.26','51.35','50.08','50.3','278300','DAL',
'1997-10-14 00:00:00','51.07','52.25','50.67','51.82','665300','DAL',
'1997-10-15 00:00:00','51.51','54.23','51.51','52.96','1690200','DAL',
'1997-10-16 00:00:00','52.96','52.99','51.57','52.13','624900','DAL',
'1997-10-17 00:00:00','51.85','52.06','49.96','50.89','373500','DAL',
'1997-10-20 00:00:00','50.76','52.4','49.9','52.25','533500','DAL',
'1997-10-21 00:00:00','52.13','53.21','51.75','53.15','269900','DAL',
'1997-10-22 00:00:00','52.74','53.08','52.16','52.87','252900','DAL',
'1997-10-23 00:00:00','52.25','53.27','52.13','52.93','1010300','DAL',
'1997-10-24 00:00:00','53.15','53.46','52.37','52.53','579100','DAL',
'1997-10-27 00:00:00','52.03','52.22','49.12','49.53','417400','DAL',
'1997-10-28 00:00:00','48.78','51.51','48.29','50.76','869800','DAL',
'1997-10-29 00:00:00','50.76','51.32','49.83','50.02','586900','DAL',
'1997-10-30 00:00:00','48.53','50.21','48.53','48.81','664700','DAL',
'1997-10-31 00:00:00','48.81','49.9','48.81','49.9','412900','DAL',
'1997-11-03 00:00:00','50.08','52.4','50.08','52.4','544400','DAL',
'1997-11-04 00:00:00','51.17','52','51.17','51.97','412000','DAL',
'1997-11-05 00:00:00','51.66','52.47','51.51','51.94','416900','DAL',
'1997-11-06 00:00:00','51.38','52.34','51.29','51.94','462400','DAL',
'1997-11-07 00:00:00','51.04','51.96','50.79','51.87','582000','DAL',
'1997-11-10 00:00:00','51.87','51.87','50.11','50.35','237500','DAL',
'1997-11-11 00:00:00','50.35','51.22','50.35','51.1','189300','DAL',
'1997-11-12 00:00:00','51.04','51.04','49.8','49.89','152300','DAL',
'1997-11-13 00:00:00','50.01','50.14','48.43','49.05','322800','DAL',
'1997-11-14 00:00:00','49.43','51.16','49.43','50.88','412200','DAL',
'1997-11-17 00:00:00','51.1','52.15','51.1','51.59','318200','DAL',
'1997-11-18 00:00:00','51.47','52.03','51.47','51.5','342200','DAL',
'1997-11-19 00:00:00','51.38','51.72','50.91','51.19','441500','DAL',
'1997-11-20 00:00:00','51.9','52.96','51.9','52.96','630900','DAL',
'1997-11-21 00:00:00','52.96','54.57','52.68','54.53','818800','DAL',
'1997-11-24 00:00:00','53.98','54.41','53.67','53.98','565400','DAL',
'1997-11-25 00:00:00','54.97','55.22','54.13','54.23','894000','DAL',
'1997-11-26 00:00:00','54.32','55.28','54.29','54.81','783000','DAL',
'1997-11-28 00:00:00','54.94','55.43','54.91','55.22','126300','DAL',
'1997-12-01 00:00:00','55.74','57.66','55.74','57.48','551100','DAL',
'1997-12-02 00:00:00','57.45','57.72','56.86','56.86','534800','DAL',
'1997-12-03 00:00:00','56.73','56.73','55','56.05','545900','DAL',
'1997-12-04 00:00:00','55.93','58.22','55.93','57.01','710500','DAL',
'1997-12-05 00:00:00','56.73','58.37','56.73','58.37','419100','DAL',
'1997-12-08 00:00:00','58.25','59.71','58.1','59.06','690000','DAL',
'1997-12-09 00:00:00','59.06','59.46','58.59','59.46','743700','DAL',
'1997-12-10 00:00:00','58.96','59.77','58.84','59.64','856200','DAL',
'1997-12-11 00:00:00','59.33','59.58','56.52','58.34','941700','DAL',
'1997-12-12 00:00:00','58.37','59.71','57.91','57.97','540800','DAL',
'1997-12-15 00:00:00','58.59','59.24','58.41','58.68','370700','DAL',
'1997-12-16 00:00:00','58.81','59.27','57.91','58.47','299900','DAL',
'1997-12-17 00:00:00','58.34','59.06','57.97','58.28','359100','DAL',
'1997-12-18 00:00:00','58.34','58.44','56.61','57.01','592900','DAL',
'1997-12-19 00:00:00','56.49','57.97','55.49','57.88','622000','DAL',
'1997-12-22 00:00:00','57.63','57.82','56.24','56.24','319400','DAL',
'1997-12-23 00:00:00','56.36','56.49','55.49','55.71','319400','DAL',
'1997-12-24 00:00:00','55.59','56.02','55.31','55.31','116100','DAL',
'1997-12-26 00:00:00','55.19','55.62','55.19','55.43','37200','DAL',
'1997-12-29 00:00:00','55.49','55.84','54.84','54.94','283500','DAL',
'1997-12-30 00:00:00','54.91','57.41','54.91','57.35','325700','DAL',
'1997-12-31 00:00:00','57.41','59.46','57.29','58.96','356000','DAL',
'1998-01-02 00:00:00','58.72','58.9','57.57','58.13','205300','DAL',
'1998-01-05 00:00:00','57.76','58.72','57.76','58.37','296900','DAL',
'1998-01-06 00:00:00','58.25','58.93','58','58.37','309500','DAL',
'1998-01-07 00:00:00','57.48','59.71','57.23','59.71','416600','DAL',
'1998-01-08 00:00:00','59.68','59.68','57.72','57.97','554600','DAL',
'1998-01-09 00:00:00','58.1','58.87','56.61','56.7','513300','DAL',
'1998-01-12 00:00:00','55.74','58.96','55.74','58.62','528200','DAL',
'1998-01-13 00:00:00','58.75','58.96','58','58.53','457800','DAL',
'1998-01-14 00:00:00','58.5','58.5','56.8','57.48','666800','DAL',
'1998-01-15 00:00:00','57.35','57.94','57.11','57.2','680300','DAL',
'1998-01-16 00:00:00','57.48','58.72','57.48','58.22','533300','DAL',
'1998-01-20 00:00:00','58.84','59.92','58.84','59.74','568500','DAL',
'1998-01-21 00:00:00','60.2','61.56','58.47','58.47','1215400','DAL',
'1998-01-22 00:00:00','58.59','60.02','57.97','58.1','555100','DAL',
'1998-01-23 00:00:00','58.47','58.65','55.49','56.49','904900','DAL',
'1998-01-26 00:00:00','56.61','56.92','55.49','55.65','745500','DAL',
'1998-01-27 00:00:00','55.99','56.24','54.01','54.57','616800','DAL',
'1998-01-28 00:00:00','55','56.76','55','56.67','658000','DAL',
'1998-01-29 00:00:00','56.61','57.94','56.61','57.76','597100','DAL',
'1998-01-30 00:00:00','57.48','57.76','56.55','56.55','453700','DAL',
'1998-02-02 00:00:00','56.98','57.23','56.24','56.67','624900','DAL',
'1998-02-03 00:00:00','56.64','56.64','56.36','56.45','335400','DAL',
'1998-02-04 00:00:00','56.49','56.49','55.49','55.62','411900','DAL',
'1998-02-05 00:00:00','55.49','57.07','55.49','56.27','676100','DAL',
'1998-02-06 00:00:00','56.27','58','56.27','58','504500','DAL',
'1998-02-09 00:00:00','58','59.17','58','58.86','589200','DAL',
'1998-02-10 00:00:00','58.86','59.76','58.4','59.48','474500','DAL',
'1998-02-11 00:00:00','59.42','60.35','59.24','59.45','356400','DAL',
'1998-02-12 00:00:00','59.39','61.44','59.39','61.03','774500','DAL',
'1998-02-13 00:00:00','60.97','61.84','58.99','58.99','1103000','DAL',
'1998-02-17 00:00:00','59.98','60.66','59.58','60.1','298300','DAL',
'1998-02-18 00:00:00','60.13','60.79','58.77','58.99','863000','DAL',
'1998-02-19 00:00:00','58.77','59.86','58.37','58.65','349700','DAL',
'1998-02-20 00:00:00','58','58.31','55.77','57.1','1104600','DAL',
'1998-02-23 00:00:00','58.99','58.99','57.72','57.87','779100','DAL',
'1998-02-24 00:00:00','57.87','57.87','56.17','56.39','461600','DAL',
'1998-02-25 00:00:00','57.1','58','57.1','57.84','374700','DAL',
'1998-02-26 00:00:00','58.46','58.46','57.04','57.28','273700','DAL',
'1998-02-27 00:00:00','57.41','57.47','56.05','56.05','425500','DAL',
'1998-03-02 00:00:00','56.14','56.82','55.83','56.11','805300','DAL',
'1998-03-03 00:00:00','56.6','57.84','56.6','57.69','685500','DAL',
'1998-03-04 00:00:00','58.24','58.43','57.78','58.34','401000','DAL',
'1998-03-05 00:00:00','57.97','57.97','56.66','57.35','385500','DAL',
'1998-03-06 00:00:00','57.47','59.11','57.47','58.99','498700','DAL',
'1998-03-09 00:00:00','58.49','59.42','58.49','58.96','501200','DAL',
'1998-03-10 00:00:00','59.3','59.76','58.55','58.68','561300','DAL',
'1998-03-11 00:00:00','59.17','60.23','58.55','59.05','733300','DAL',
'1998-03-12 00:00:00','59.17','60.1','58.86','59.95','412200','DAL',
'1998-03-13 00:00:00','60.44','60.6','59.89','60.01','308200','DAL',
'1998-03-16 00:00:00','60.94','61.47','60.63','60.97','485300','DAL',
'1998-03-17 00:00:00','60.97','61.4','60.6','60.91','367000','DAL',
'1998-03-18 00:00:00','60.91','60.94','59.42','59.55','396600','DAL',
'1998-03-19 00:00:00','59.48','60.35','59.36','60.13','334100','DAL',
'1998-03-20 00:00:00','60.44','60.85','58.21','58.71','616100','DAL',
'1998-03-23 00:00:00','56.14','58.24','56.05','57.38','1150900','DAL',
'1998-03-24 00:00:00','57.72','58.09','56.73','58.09','702500','DAL',
'1998-03-25 00:00:00','60.17','60.17','58.52','59.27','1168900','DAL',
'1998-03-26 00:00:00','58.83','59.3','57.9','58.09','318700','DAL',
'1998-03-27 00:00:00','58.12','58.8','56.88','57.01','725200','DAL',
'1998-03-30 00:00:00','57.01','57.97','57.01','57.75','484000','DAL',
'1998-03-31 00:00:00','57.75','59.05','57.75','58.62','388300','DAL',
'1998-04-01 00:00:00','59.02','59.02','57.75','57.97','421100','DAL',
'1998-04-02 00:00:00','58.62','58.74','57.75','58.28','477000','DAL',
'1998-04-03 00:00:00','58.15','58.99','58.15','58.31','457400','DAL',
'1998-04-06 00:00:00','58.31','58.62','57.75','58','355600','DAL',
'1998-04-07 00:00:00','57.87','58','56.76','57.01','378200','DAL',
'1998-04-08 00:00:00','57.01','57.47','56.05','56.45','462300','DAL',
'1998-04-09 00:00:00','56.94','57.38','56.91','57.22','304200','DAL',
'1998-04-13 00:00:00','57.41','58.37','57.19','58.15','432600','DAL',
'1998-04-14 00:00:00','58.03','58.93','58','58.74','323100','DAL',
'1998-04-15 00:00:00','59.27','60.44','59.27','60.44','611700','DAL',
'1998-04-16 00:00:00','60.94','64.19','60.44','64.13','1268900','DAL',
'1998-04-17 00:00:00','63.82','64.1','62.27','62.89','1046000','DAL',
'1998-04-20 00:00:00','62.8','62.83','60.88','60.97','607100','DAL',
'1998-04-21 00:00:00','60.94','62.27','60.35','62.02','646900','DAL',
'1998-04-22 00:00:00','62.15','62.27','60.97','60.97','502600','DAL',
'1998-04-23 00:00:00','60.6','60.85','58.99','59.67','582200','DAL',
'1998-04-24 00:00:00','59.98','60.44','57.5','58.18','799500','DAL',
'1998-04-27 00:00:00','57.25','57.63','55.02','55.98','893800','DAL',
'1998-04-28 00:00:00','56.51','56.76','55.52','56.05','592300','DAL',
'1998-04-29 00:00:00','56.32','58','56.32','57.97','656100','DAL',
'1998-04-30 00:00:00','58.09','58.74','57.56','57.63','487800','DAL',
'1998-05-01 00:00:00','57.5','57.63','56.01','56.01','789000','DAL',
'1998-05-04 00:00:00','57.25','57.5','56.6','56.91','632400','DAL',
'1998-05-05 00:00:00','56.79','57.04','55.77','55.77','358900','DAL',
'1998-05-06 00:00:00','56.51','57.01','55.27','55.27','705900','DAL',
'1998-05-07 00:00:00','55.52','57.13','55.49','56.76','1055400','DAL',
'1998-05-08 00:00:00','57.25','58','57.19','57.63','858900','DAL',
'1998-05-11 00:00:00','57.34','58.39','56.35','56.63','621400','DAL',
'1998-05-12 00:00:00','56.63','56.97','55.6','55.6','349500','DAL',
'1998-05-13 00:00:00','56.13','56.91','55.91','56.66','364600','DAL',
'1998-05-14 00:00:00','56.66','57.74','56.41','56.6','507600','DAL',
'1998-05-15 00:00:00','56.97','57.53','56.66','56.66','407400','DAL',
'1998-05-18 00:00:00','56.53','56.66','55.23','56.01','388600','DAL',
'1998-05-19 00:00:00','56.53','56.88','54.55','54.67','647700','DAL',
'1998-05-20 00:00:00','55.48','55.79','54.92','55.42','672300','DAL',
'1998-05-21 00:00:00','55.54','56.29','55.23','55.42','515100','DAL',
'1998-05-22 00:00:00','55.45','56.29','55.2','56.16','404100','DAL',
'1998-05-26 00:00:00','56.91','57.99','56.78','57','673400','DAL',
'1998-05-27 00:00:00','56.72','57.15','55.05','56.69','857200','DAL',
'1998-05-28 00:00:00','56.69','57.65','56.07','56.78','302700','DAL',
'1998-05-29 00:00:00','57.25','57.77','56.66','57.03','265400','DAL',
'1998-06-01 00:00:00','55.91','56.53','55.23','55.54','383300','DAL',
'1998-06-02 00:00:00','56.19','56.41','55.54','55.98','529400','DAL',
'1998-06-03 00:00:00','58.02','58.21','57.09','57.87','780600','DAL',
'1998-06-04 00:00:00','57.53','58.52','56.66','58.27','459800','DAL',
'1998-06-05 00:00:00','58.15','58.77','57.81','58.49','344400','DAL',
'1998-06-08 00:00:00','58.15','60.22','58.15','59.85','713100','DAL',
'1998-06-09 00:00:00','59.76','62.73','59.54','62.24','1228600','DAL',
'1998-06-10 00:00:00','62.14','64.47','61.28','62.95','1553900','DAL',
'1998-06-11 00:00:00','62.95','63.45','61.56','62.45','776600','DAL',
'1998-06-12 00:00:00','61.37','62.36','60.81','62.02','895800','DAL',
'1998-06-15 00:00:00','61.52','63.63','61.12','62.42','923900','DAL',
'1998-06-16 00:00:00','62.73','63.23','62.08','62.98','476600','DAL',
'1998-06-17 00:00:00','62.89','63.35','62.14','62.24','519000','DAL',
'1998-06-18 00:00:00','62.36','62.8','62.02','62.21','355900','DAL',
'1998-06-19 00:00:00','62.14','62.98','62.02','62.98','262800','DAL',
'1998-06-22 00:00:00','63.91','64.44','62.36','62.39','492600','DAL',
'1998-06-23 00:00:00','62.58','62.58','61','61.4','500100','DAL',
'1998-06-24 00:00:00','61.37','61.62','60.5','61','768200','DAL',
'1998-06-25 00:00:00','61.03','62.83','60.81','62.3','682600','DAL',
'1998-06-26 00:00:00','62.33','62.98','62.08','62.67','333200','DAL',
'1998-06-29 00:00:00','63.01','63.72','62.83','63.63','322800','DAL',
'1998-06-30 00:00:00','63.48','64.16','62.83','64.1','503200','DAL',
'1998-07-01 00:00:00','64.44','65.06','64.22','65.06','666700','DAL',
'1998-07-02 00:00:00','64.96','65.24','64.78','65.15','233400','DAL',
'1998-07-06 00:00:00','65.15','66.82','65.15','66.79','455800','DAL',
'1998-07-07 00:00:00','66.95','68.06','66.89','67.01','762000','DAL',
'1998-07-08 00:00:00','66.89','66.89','65.37','66.42','309600','DAL',
'1998-07-09 00:00:00','66.45','67.2','65.71','66.95','315300','DAL',
'1998-07-10 00:00:00','66.95','67.26','66.24','66.73','215700','DAL',
'1998-07-13 00:00:00','67.07','67.63','67.01','67.38','266000','DAL',
'1998-07-14 00:00:00','69.43','70.61','69.18','70.51','953800','DAL',
'1998-07-15 00:00:00','71.23','71.23','67.57','68','884000','DAL',
'1998-07-16 00:00:00','67.44','67.82','65.03','67.2','1350100','DAL',
'1998-07-17 00:00:00','67.72','68.19','65.4','65.77','1230900','DAL',
'1998-07-20 00:00:00','66.45','66.7','63.97','65.71','916200','DAL',
'1998-07-21 00:00:00','65.99','66.98','65.27','65.71','508900','DAL',
'1998-07-22 00:00:00','65.96','67.26','65.86','66.36','365300','DAL',
'1998-07-23 00:00:00','66.36','66.36','65.09','65.68','364900','DAL',
'1998-07-24 00:00:00','65.68','65.83','62.98','64.28','402600','DAL',
'1998-07-27 00:00:00','63.72','64.75','63.48','64.07','480500','DAL',
'1998-07-28 00:00:00','63.72','64.56','63.07','64.47','372700','DAL',
'1998-07-29 00:00:00','65.21','65.21','62.11','62.11','446500','DAL',
'1998-07-30 00:00:00','62.49','63.82','62.49','62.73','478500','DAL',
'1998-07-31 00:00:00','62.73','62.73','60.25','60.75','329600','DAL',
'1998-08-03 00:00:00','60.75','60.9','59.32','59.51','471400','DAL',
'1998-08-04 00:00:00','59.51','59.7','57.03','57.77','768300','DAL',
'1998-08-05 00:00:00','57.77','59.6','57.46','58.33','541900','DAL',
'1998-08-06 00:00:00','58.15','58.95','57.59','57.93','311700','DAL',
'1998-08-07 00:00:00','58.02','60.32','57.31','57.96','760000','DAL',
'1998-08-10 00:00:00','58.33','59.91','57.98','58.54','507500','DAL',
'1998-08-11 00:00:00','57.05','57.98','57.05','57.61','598500','DAL',
'1998-08-12 00:00:00','58.05','58.45','57.58','58.17','493700','DAL',
'1998-08-13 00:00:00','58.05','58.14','56.62','56.81','443400','DAL',
'1998-08-14 00:00:00','57.92','58.51','56.71','57.27','615800','DAL',
'1998-08-17 00:00:00','57.27','59.41','57.05','59.41','347000','DAL',
'1998-08-18 00:00:00','59.5','62.08','59.01','61.98','626100','DAL',
'1998-08-19 00:00:00','61.98','62.85','60.06','60.25','910600','DAL',
'1998-08-20 00:00:00','59.81','61.09','59.01','59.04','619900','DAL',
'1998-08-21 00:00:00','57.3','57.58','55.57','56.93','876400','DAL',
'1998-08-24 00:00:00','57.05','57.15','55.57','56.56','591700','DAL',
'1998-08-25 00:00:00','56.59','57.21','55.81','56.28','382600','DAL',
'1998-08-26 00:00:00','56.03','56.03','54.02','54.05','663600','DAL',
'1998-08-27 00:00:00','53.21','53.33','50.6','50.6','802800','DAL',
'1998-08-28 00:00:00','51.6','53.05','50.73','52.22','571700','DAL',
'1998-08-31 00:00:00','52.31','52.81','50.54','50.54','925300','DAL',
'1998-09-01 00:00:00','51.23','51.88','50.17','51.5','915900','DAL',
'1998-09-02 00:00:00','51.19','51.72','48.25','48.53','963300','DAL',
'1998-09-03 00:00:00','47.63','47.63','45.15','47.35','1205500','DAL',
'1998-09-04 00:00:00','47.47','47.88','45.86','46.45','811100','DAL',
'1998-09-08 00:00:00','48.5','49.55','47.81','48.56','861800','DAL',
'1998-09-09 00:00:00','48.5','49.12','47.5','47.78','658100','DAL',
'1998-09-10 00:00:00','47.26','47.6','46.39','46.57','537400','DAL',
'1998-09-11 00:00:00','46.54','48.37','46.45','47.32','1017700','DAL',
'1998-09-14 00:00:00','48.62','51.97','48.62','51.66','673500','DAL',
'1998-09-15 00:00:00','51.75','54.02','51.41','53.8','594400','DAL',
'1998-09-16 00:00:00','54.08','54.08','51.85','52.87','627700','DAL',
'1998-09-17 00:00:00','51.6','51.6','50.92','51.35','455800','DAL',
'1998-09-18 00:00:00','51.23','51.81','50.64','50.92','311000','DAL',
'1998-09-21 00:00:00','50.17','50.2','49.4','50.11','477400','DAL',
'1998-09-22 00:00:00','50.48','52.09','50.48','51.57','422500','DAL',
'1998-09-23 00:00:00','51.85','53.09','51.6','52.96','484700','DAL',
'1998-09-24 00:00:00','52.59','52.84','50.98','51.26','194100','DAL',
'1998-09-25 00:00:00','51.04','51.13','50.17','51.13','257100','DAL',
'1998-09-28 00:00:00','51.01','52.43','51.01','51.97','379200','DAL',
'1998-09-29 00:00:00','52.47','52.5','51.1','51.75','810300','DAL',
'1998-09-30 00:00:00','51.23','51.23','47.97','48.25','963200','DAL',
'1998-10-01 00:00:00','47.54','48.12','47.29','47.63','918400','DAL',
'1998-10-02 00:00:00','47.88','48.59','46.51','48','827200','DAL',
'1998-10-05 00:00:00','47.13','47.19','45.8','46.29','401100','DAL',
'1998-10-06 00:00:00','46.88','47.94','45.43','46.14','595300','DAL',
'1998-10-07 00:00:00','45.89','46.17','43.57','43.81','766500','DAL',
'1998-10-08 00:00:00','40.68','41.4','40.56','41.02','1833300','DAL',
'1998-10-09 00:00:00','41.43','43.5','41.21','42.67','843600','DAL',
'1998-10-12 00:00:00','43.91','43.97','43.13','43.6','1126400','DAL',
'1998-10-13 00:00:00','43.47','43.5','41.67','41.77','1012300','DAL',
'1998-10-14 00:00:00','41.71','44.12','41.46','42.92','885900','DAL',
'1998-10-15 00:00:00','42.42','46.45','42.42','46.39','920100','DAL',
'1998-10-16 00:00:00','46.88','48.71','46.79','48.62','846600','DAL',
'1998-10-19 00:00:00','48.74','51.1','47.88','50.36','685800','DAL',
'1998-10-20 00:00:00','50.92','51.57','48.12','48.9','728800','DAL',
'1998-10-21 00:00:00','48.87','49.52','47.47','48','530600','DAL',
'1998-10-22 00:00:00','48.09','49.58','47.81','48.71','740400','DAL',
'1998-10-23 00:00:00','48.71','50.05','48','48.81','558000','DAL',
'1998-10-26 00:00:00','48.81','49.05','47.85','48.12','643600','DAL',
'1998-10-27 00:00:00','48.16','48.65','47.5','47.81','900600','DAL',
'1998-10-28 00:00:00','47.69','48.12','46.64','47.75','345300','DAL',
'1998-10-29 00:00:00','48.4','49.79','48.09','49.73','383500','DAL',
'1998-10-30 00:00:00','50.23','53.36','50.13','52.43','937500','DAL',
'1998-11-02 00:00:00','53.3','54.57','52.49','54.51','694200','DAL',
'1998-11-03 00:00:00','54.48','54.51','52.55','53.05','477800','DAL',
'1998-11-04 00:00:00','54.01','54.48','52.49','52.62','582500','DAL',
'1998-11-05 00:00:00','52.99','54.26','52.68','53.98','668400','DAL',
'1998-11-06 00:00:00','53.98','54.57','53.11','53.11','407700','DAL',
'1998-11-09 00:00:00','52.34','52.59','51.34','51.69','696000','DAL',
'1998-11-10 00:00:00','50.88','51.41','49.92','49.92','790400','DAL',
'1998-11-11 00:00:00','49.64','50.6','49.14','49.61','604600','DAL',
'1998-11-12 00:00:00','49.48','51.13','49.39','50.26','450100','DAL',
'1998-11-13 00:00:00','50.1','51.87','49.89','51.75','586700','DAL',
'1998-11-16 00:00:00','51.87','53.18','51.87','53.14','628900','DAL',
'1998-11-17 00:00:00','52.87','54.11','51.44','53.24','984200','DAL',
'1998-11-18 00:00:00','53.49','54.29','52.8','53.8','1084300','DAL',
'1998-11-19 00:00:00','52.62','52.99','51.5','52','1243200','DAL',
'1998-11-20 00:00:00','52.55','52.93','51.5','51.81','603000','DAL',
'1998-11-23 00:00:00','52.49','53.11','52','52.49','1049900','DAL',
'1998-11-24 00:00:00','52.37','56.77','52.12','55.35','2047800','DAL',
'1998-11-25 00:00:00','55.35','55.47','53.11','54.85','885100','DAL',
'1998-11-27 00:00:00','55.1','55.66','54.91','54.97','467600','DAL',
'1998-11-30 00:00:00','55.1','55.1','52.74','53.3','795500','DAL',
'1998-12-01 00:00:00','52.68','56.09','52.49','55.1','1202300','DAL',
'1998-12-02 00:00:00','55.1','57.21','54.45','57.15','1740500','DAL',
'1998-12-03 00:00:00','57.02','57.02','54.35','54.35','1127400','DAL',
'1998-12-04 00:00:00','55.47','56.22','53.86','53.86','687600','DAL',
'1998-12-07 00:00:00','55.1','55.84','54.42','55.16','544600','DAL',
'1998-12-08 00:00:00','55.16','56.09','52.93','54.11','1012800','DAL',
'1998-12-09 00:00:00','53.67','53.86','51.07','51.62','1606700','DAL',
'1998-12-10 00:00:00','51.5','52.18','49.64','49.64','802400','DAL',
'1998-12-11 00:00:00','49.64','49.64','45.67','46.54','2119700','DAL',
'1998-12-14 00:00:00','46.23','46.97','44.74','45.42','1121100','DAL',
'1998-12-15 00:00:00','45.67','46.6','45.48','46.35','854400','DAL',
'1998-12-16 00:00:00','46.66','47.34','45.73','46.6','992600','DAL',
'1998-12-17 00:00:00','46.78','49.89','46.78','49.39','1283400','DAL',
'1998-12-18 00:00:00','48.71','51.87','48.71','51.13','1359700','DAL',
'1998-12-21 00:00:00','50.88','52.24','50.01','50.13','935300','DAL',
'1998-12-22 00:00:00','49.14','50.57','48.09','50.13','876400','DAL',
'1998-12-23 00:00:00','50.26','50.57','49.39','49.76','489800','DAL',
'1998-12-24 00:00:00','50.01','50.26','49.39','49.95','154500','DAL',
'1998-12-28 00:00:00','50.57','51.07','50.13','50.26','639900','DAL',
'1998-12-29 00:00:00','50.13','50.26','49.58','49.89','462800','DAL',
'1998-12-30 00:00:00','49.89','52.37','49.82','52.12','1001000','DAL',
'1998-12-31 00:00:00','53.11','53.11','51.62','51.62','944900','DAL',
'1999-01-04 00:00:00','51.75','52.99','51.13','51.56','524200','DAL',
'1999-01-05 00:00:00','51.31','55.6','51.31','54.11','1712800','DAL',
'1999-01-06 00:00:00','56.03','59.19','56.03','59.07','3652900','DAL',
'1999-01-07 00:00:00','57.77','60.31','57.46','59.5','2060100','DAL',
'1999-01-08 00:00:00','59.75','60.75','58.88','59.32','1894900','DAL',
'1999-01-11 00:00:00','59.07','59.07','57.21','57.58','845800','DAL',
'1999-01-12 00:00:00','57.58','57.95','56.59','56.65','1319400','DAL',
'1999-01-13 00:00:00','54.11','56.53','53.8','55.91','1075600','DAL',
'1999-01-14 00:00:00','54.91','55.66','53.18','54.23','967300','DAL',
'1999-01-15 00:00:00','55.66','56.53','55.22','55.6','1703400','DAL',
'1999-01-19 00:00:00','55.84','56.59','54.23','55.22','1036800','DAL',
'1999-01-20 00:00:00','54.6','54.6','50.82','51.44','1523300','DAL',
'1999-01-21 00:00:00','51.5','52.37','49.7','50.01','1791000','DAL',
'1999-01-22 00:00:00','49.27','49.58','48.15','48.65','1197100','DAL',
'1999-01-25 00:00:00','48.89','51.38','48.52','51.38','2325100','DAL',
'1999-01-26 00:00:00','50.82','52.49','50.38','51.13','1331400','DAL',
'1999-01-27 00:00:00','51.13','51.31','48.96','48.96','1187400','DAL',
'1999-01-28 00:00:00','49.89','50.13','48.46','49.76','980800','DAL',
'1999-01-29 00:00:00','49.64','54.23','49.14','54.17','2194400','DAL',
'1999-02-01 00:00:00','55.6','57.58','54.23','55.47','2147900','DAL',
'1999-02-02 00:00:00','55.35','55.97','54.29','55.66','1387100','DAL',
'1999-02-03 00:00:00','55.6','58.01','55.1','56.9','1586100','DAL',
'1999-02-04 00:00:00','57.02','58.01','56.28','56.84','1367100','DAL',
'1999-02-05 00:00:00','56.84','57.33','55.35','57.15','873700','DAL',
'1999-02-08 00:00:00','57.39','57.39','54.6','55.53','1325500','DAL',
'1999-02-09 00:00:00','55.53','55.53','53.61','53.86','898700','DAL',
'1999-02-10 00:00:00','53.61','54.29','52.99','53.61','558700','DAL',
'1999-02-11 00:00:00','53.67','53.86','52.87','53.61','1247400','DAL',
'1999-02-12 00:00:00','53.39','53.51','52.21','52.21','842500','DAL',
'1999-02-16 00:00:00','53.08','53.76','51.9','52.14','805500','DAL',
'1999-02-17 00:00:00','52.58','55.62','52.33','54.63','1228100','DAL',
'1999-02-18 00:00:00','55.5','55.5','54.07','54.5','587300','DAL',
'1999-02-19 00:00:00','54.44','55.43','54.44','54.69','493900','DAL',
'1999-02-22 00:00:00','56.61','57.61','55.99','57.61','1250800','DAL',
'1999-02-23 00:00:00','57.61','57.98','57.11','57.55','765900','DAL',
'1999-02-24 00:00:00','61.52','61.89','59.78','60.59','3142100','DAL',
'1999-02-25 00:00:00','59.9','59.97','58.41','59.22','1022600','DAL',
'1999-02-26 00:00:00','60.09','61.52','59.59','60.4','1260000','DAL',
'1999-03-01 00:00:00','60.15','63.5','59.9','62.51','1959100','DAL',
'1999-03-02 00:00:00','64.44','66.24','64.31','65.18','2637800','DAL',
'1999-03-03 00:00:00','65.24','65.86','62.82','63.26','1179000','DAL',
'1999-03-04 00:00:00','63.01','63.44','61.64','62.51','908700','DAL',
'1999-03-05 00:00:00','63.07','63.44','62.08','63.01','731000','DAL',
'1999-03-08 00:00:00','63.32','63.81','62.14','62.39','770800','DAL',
'1999-03-09 00:00:00','62.14','63.5','61.33','63.5','1126500','DAL',
'1999-03-10 00:00:00','63.26','63.26','62.08','62.57','913000','DAL',
'1999-03-11 00:00:00','62.39','62.45','59.97','60.09','731900','DAL',
'1999-03-12 00:00:00','59.59','63.81','59.59','63.57','1621300','DAL',
'1999-03-15 00:00:00','64.56','68.53','64.56','68.53','2024100','DAL',
'1999-03-16 00:00:00','68.53','68.53','66.3','66.3','1365100','DAL',
'1999-03-17 00:00:00','66.55','67.17','64.9','65.8','1106800','DAL',
'1999-03-18 00:00:00','65.55','70.4','65.55','70.08','1616600','DAL',
'1999-03-19 00:00:00','70.08','70.08','67.48','68.16','1189100','DAL',
'1999-03-22 00:00:00','67.91','67.91','65.06','65.06','949700','DAL',
'1999-03-23 00:00:00','65.86','66.79','64.31','64.75','989800','DAL',
'1999-03-24 00:00:00','64.99','67.42','63.94','66.11','1081600','DAL',
'1999-03-25 00:00:00','66.92','68.78','66.86','68.22','850300','DAL',
'1999-03-26 00:00:00','68.1','68.1','66.24','67.35','799900','DAL',
'1999-03-29 00:00:00','67.42','68.66','66.55','68.53','935700','DAL',
'1999-03-30 00:00:00','70.02','70.95','69.28','70.46','2808800','DAL',
'1999-03-31 00:00:00','70.02','71.14','67.11','69.03','1105900','DAL',
'1999-04-01 00:00:00','69.65','69.71','67.54','68.16','722500','DAL',
'1999-04-05 00:00:00','67.91','70.15','67.91','69.53','814100','DAL',
'1999-04-06 00:00:00','69.46','70.02','68.72','69.15','421800','DAL',
'1999-04-07 00:00:00','69.46','69.77','67.79','68.1','650400','DAL',
'1999-04-08 00:00:00','67.91','68.1','66.73','66.86','821600','DAL',
'1999-04-09 00:00:00','67.54','71.45','67.29','71.08','1291700','DAL',
'1999-04-12 00:00:00','69.28','69.46','67.85','68.59','1118900','DAL',
'1999-04-13 00:00:00','69.03','69.34','67.91','68.04','559200','DAL',
'1999-04-14 00:00:00','68.28','71.51','68.28','70.71','1066600','DAL',
'1999-04-15 00:00:00','71.02','71.51','65.68','67.54','1963300','DAL',
'1999-04-16 00:00:00','67.79','68.72','65.8','65.86','1230200','DAL',
'1999-04-19 00:00:00','66.11','69.22','66.11','67.73','1528400','DAL',
'1999-04-20 00:00:00','68.04','69.34','64.87','65.12','1182200','DAL',
'1999-04-21 00:00:00','64.99','66.79','64.99','65.99','1113100','DAL',
'1999-04-22 00:00:00','66.79','68.16','65.68','66.3','1024800','DAL',
'1999-04-23 00:00:00','66.17','66.3','64.81','66.11','659500','DAL',
'1999-04-26 00:00:00','66.42','68.16','66.17','67.85','708000','DAL',
'1999-04-27 00:00:00','68.04','68.35','65.49','66.36','1004500','DAL',
'1999-04-28 00:00:00','66.17','66.3','64.56','65.06','724100','DAL',
'1999-04-29 00:00:00','64.56','64.62','58.85','61.52','1854000','DAL',
'1999-04-30 00:00:00','62.57','64.68','61.64','63.01','2144500','DAL',
'1999-05-03 00:00:00','62.45','64.75','61.58','63.81','913700','DAL',
'1999-05-04 00:00:00','63.69','67.48','63.57','65.62','1324000','DAL',
'1999-05-05 00:00:00','65.62','66.92','65.06','66.3','774000','DAL',
'1999-05-06 00:00:00','66.05','67.11','64.87','66.48','1484300','DAL',
'1999-05-07 00:00:00','66.92','66.98','64.62','65.43','1286200','DAL',
'1999-05-10 00:00:00','65.76','66.94','65.58','66.76','580700','DAL',
'1999-05-11 00:00:00','66.51','67.63','65.83','67.32','518600','DAL',
'1999-05-12 00:00:00','67.07','67.57','65.83','66.94','943600','DAL',
'1999-05-13 00:00:00','66.7','67.01','65.52','66.39','755600','DAL',
'1999-05-14 00:00:00','64.65','65.14','64.27','64.52','930100','DAL',
'1999-05-17 00:00:00','64.27','64.46','63.22','64.03','659500','DAL',
'1999-05-18 00:00:00','63.84','64.34','62.6','64.27','481900','DAL',
'1999-05-19 00:00:00','63.59','63.59','59.74','61.11','1364200','DAL',
'1999-05-20 00:00:00','60.98','63.03','60.92','62.41','1013700','DAL',
'1999-05-21 00:00:00','61.91','62.1','59.93','60.11','939600','DAL',
'1999-05-24 00:00:00','59.99','59.99','56.95','57.63','784100','DAL',
'1999-05-25 00:00:00','57.63','59','57.01','57.38','868500','DAL',
'1999-05-26 00:00:00','57.63','58.06','55.83','56.01','692000','DAL',
'1999-05-27 00:00:00','57.94','59.37','55.02','55.39','2492100','DAL',
'1999-05-28 00:00:00','56.01','57.32','56.01','57.01','1075700','DAL',
'1999-06-01 00:00:00','58.13','59.37','57.38','58.56','1187900','DAL',
'1999-06-02 00:00:00','57.13','58.06','55.89','58.06','668400','DAL',
'1999-06-03 00:00:00','57.26','57.88','57.01','57.82','525700','DAL',
'1999-06-04 00:00:00','58.87','58.87','58.06','58.81','307100','DAL',
'1999-06-07 00:00:00','58','60.86','56.95','60.61','811600','DAL',
'1999-06-08 00:00:00','60.61','60.61','58.93','59.55','1309300','DAL',
'1999-06-09 00:00:00','59','59.06','56.14','56.45','1647300','DAL',
'1999-06-10 00:00:00','56.7','57.63','56.39','56.88','756600','DAL',
'1999-06-11 00:00:00','56.82','57.38','56.14','56.64','497200','DAL',
'1999-06-14 00:00:00','56.88','57.01','55.08','55.08','450400','DAL',
'1999-06-15 00:00:00','55.21','56.08','54.52','55.46','502100','DAL',
'1999-06-16 00:00:00','55.7','57.57','55.39','56.14','895900','DAL',
'1999-06-17 00:00:00','56.2','56.76','54.9','55.95','564900','DAL',
'1999-06-18 00:00:00','55.83','57.44','55.46','55.58','1306900','DAL',
'1999-06-21 00:00:00','55.83','58.56','55.27','58.37','1094500','DAL',
'1999-06-22 00:00:00','58.19','58.19','55.95','56.45','883100','DAL',
'1999-06-23 00:00:00','56.26','56.64','55.83','56.33','537900','DAL',
'1999-06-24 00:00:00','56.57','57.38','55.77','56.14','823300','DAL',
'1999-06-25 00:00:00','56.14','57.26','55.89','55.89','598800','DAL',
'1999-06-28 00:00:00','56.45','58','56.39','57.57','577700','DAL',
'1999-06-29 00:00:00','57.57','57.57','56.14','56.33','496400','DAL',
'1999-06-30 00:00:00','56.39','57.94','56.26','57.26','782000','DAL',
'1999-07-01 00:00:00','57.38','58.93','57.38','58.93','780900','DAL',
'1999-07-02 00:00:00','58.37','61.04','58.37','60.67','896000','DAL',
'1999-07-06 00:00:00','60.55','60.55','59.49','59.74','558200','DAL',
'1999-07-07 00:00:00','59.74','61.79','59.31','61.67','604300','DAL',
'1999-07-08 00:00:00','60.61','60.98','59.74','60.3','500000','DAL',
'1999-07-09 00:00:00','60.3','60.61','58.93','59.12','458400','DAL',
'1999-07-12 00:00:00','59.37','60.3','59.18','59.8','533900','DAL',
'1999-07-13 00:00:00','59.55','59.8','59.06','59.06','424400','DAL',
'1999-07-14 00:00:00','59.12','59.55','58.62','59.31','443000','DAL',
'1999-07-15 00:00:00','59.37','59.49','58.37','58.68','865000','DAL',
'1999-07-16 00:00:00','58.37','58.68','57.66','58.68','629300','DAL',
'1999-07-19 00:00:00','59.24','61.85','59.06','61.79','1310800','DAL',
'1999-07-20 00:00:00','61.11','62.41','60.67','61.23','1180700','DAL',
'1999-07-21 00:00:00','61.29','63.22','61.29','62.72','950800','DAL',
'1999-07-22 00:00:00','62.47','63.09','62.1','62.22','690400','DAL',
'1999-07-23 00:00:00','62.29','62.72','61.42','62.54','599900','DAL',
'1999-07-26 00:00:00','61.6','62.1','60.49','61.04','401000','DAL',
'1999-07-27 00:00:00','60.8','62.04','60.8','61.85','297600','DAL',
'1999-07-28 00:00:00','61.36','61.54','60.86','61.17','268600','DAL',
'1999-07-29 00:00:00','60.92','61.36','59.06','59.18','315000','DAL',
'1999-07-30 00:00:00','59.62','60.24','59.18','59.24','394900','DAL',
'1999-08-02 00:00:00','59','60.86','58.68','60.42','530800','DAL',
'1999-08-03 00:00:00','60.18','61.29','59','59.12','257200','DAL',
'1999-08-04 00:00:00','59.31','59.62','57.51','57.57','364300','DAL',
'1999-08-05 00:00:00','57.82','58.13','56.7','56.7','293700','DAL',
'1999-08-06 00:00:00','56.95','57.13','55.27','55.27','388700','DAL',
'1999-08-09 00:00:00','55.29','56.85','55.29','55.92','376200','DAL',
'1999-08-10 00:00:00','55.67','55.98','52.87','53.31','852800','DAL',
'1999-08-11 00:00:00','53.18','53.68','51.57','52.06','888600','DAL',
'1999-08-12 00:00:00','52.25','53.93','52.25','53.18','1225600','DAL',
'1999-08-13 00:00:00','54.11','54.11','52.87','53.06','790500','DAL',
'1999-08-16 00:00:00','53.06','53.49','52.62','52.87','878400','DAL',
'1999-08-17 00:00:00','53.06','53.37','50.88','51.32','964100','DAL',
'1999-08-18 00:00:00','51.63','53.31','51.19','51.38','1043300','DAL',
'1999-08-19 00:00:00','51.13','52.5','50.82','51.32','518800','DAL',
'1999-08-20 00:00:00','51.44','51.57','50.14','50.88','735600','DAL',
'1999-08-23 00:00:00','51.32','52.68','51.26','52.5','444600','DAL',
'1999-08-24 00:00:00','52.87','53.99','52.56','53.99','562200','DAL',
'1999-08-25 00:00:00','53.99','57.16','53.8','57.16','1121500','DAL',
'1999-08-26 00:00:00','56.79','56.79','53.99','53.99','706800','DAL',
'1999-08-27 00:00:00','54.18','54.24','52.81','53.8','456300','DAL',
'1999-08-30 00:00:00','53.93','53.99','52.44','52.68','369700','DAL',
'1999-08-31 00:00:00','52.68','52.87','50.32','50.51','701200','DAL',
'1999-09-01 00:00:00','50.82','51.01','49.33','50.08','864100','DAL',
'1999-09-02 00:00:00','50.08','51.44','49.21','51.13','838100','DAL',
'1999-09-03 00:00:00','51.94','52.81','51.32','52.37','656500','DAL',
'1999-09-07 00:00:00','51.69','51.69','49.76','49.83','619300','DAL',
'1999-09-08 00:00:00','49.7','49.76','47.47','47.71','2047700','DAL',
'1999-09-09 00:00:00','48.03','51.81','47.03','51.38','1433300','DAL',
'1999-09-10 00:00:00','51.44','51.63','49.52','49.89','1107000','DAL',
'1999-09-13 00:00:00','49.7','51.32','49.39','49.83','827100','DAL',
'1999-09-14 00:00:00','49.21','50.82','48.83','50.32','628700','DAL',
'1999-09-15 00:00:00','50.57','51.57','49.7','50.08','684100','DAL',
'1999-09-16 00:00:00','50.14','50.2','48.21','48.77','672000','DAL',
'1999-09-17 00:00:00','48.96','49.45','48.34','48.58','596900','DAL',
'1999-09-20 00:00:00','48.34','50.01','48.34','49.83','775400','DAL',
'1999-09-21 00:00:00','49.08','49.83','47.78','48.46','1019100','DAL',
'1999-09-22 00:00:00','47.78','48.46','46.6','47.16','931600','DAL',
'1999-09-23 00:00:00','48.4','49.52','46.84','47.03','1191200','DAL',
'1999-09-24 00:00:00','47.16','47.84','46.53','46.66','632300','DAL',
'1999-09-27 00:00:00','47.22','47.47','45.42','45.91','688800','DAL',
'1999-09-28 00:00:00','46.35','46.97','45.48','46.04','584200','DAL',
'1999-09-29 00:00:00','46.66','47.34','46.29','47.16','785300','DAL',
'1999-09-30 00:00:00','47.16','48.58','47.09','48.21','817200','DAL',
'1999-10-01 00:00:00','48.15','48.15','46.66','47.28','451700','DAL',
'1999-10-04 00:00:00','47.53','50.7','47.47','50.32','1007700','DAL',
'1999-10-05 00:00:00','50.7','52.87','50.7','52.31','1151900','DAL',
'1999-10-06 00:00:00','51.81','52.56','51.13','52.13','594200','DAL',
'1999-10-07 00:00:00','52.87','53.62','52.31','52.37','867600','DAL',
'1999-10-08 00:00:00','54.67','54.8','53.55','53.99','1895300','DAL',
'1999-10-11 00:00:00','54.3','54.42','51.81','52.31','731100','DAL',
'1999-10-12 00:00:00','51.38','52.06','50.32','51.63','740200','DAL',
'1999-10-13 00:00:00','51.19','52.5','51.13','51.19','540500','DAL',
'1999-10-14 00:00:00','51.32','52.31','51.19','51.69','512800','DAL',
'1999-10-15 00:00:00','50.32','51.44','49.7','49.83','788000','DAL',
'1999-10-18 00:00:00','49.83','50.7','49.52','50.08','579000','DAL',
'1999-10-19 00:00:00','50.32','51.32','50.08','50.08','471200','DAL',
'1999-10-20 00:00:00','50.2','50.32','48.15','48.96','682300','DAL',
'1999-10-21 00:00:00','47.96','48.58','47.78','47.78','501500','DAL',
'1999-10-22 00:00:00','47.71','49.7','47.71','49.14','443700','DAL',
'1999-10-25 00:00:00','48.96','49.64','47.9','49.33','432800','DAL',
'1999-10-26 00:00:00','49.21','49.39','47.53','47.9','809100','DAL',
'1999-10-27 00:00:00','49.14','50.7','49.08','49.64','1336400','DAL',
'1999-10-28 00:00:00','49.95','52','49.89','51.81','1022000','DAL',
'1999-10-29 00:00:00','52.62','55.92','52.19','54.11','1920100','DAL',
'1999-11-01 00:00:00','53.68','53.74','51.13','51.19','1013900','DAL',
'1999-11-02 00:00:00','51.19','51.88','50.32','50.57','919600','DAL',
'1999-11-03 00:00:00','50.88','52.56','50.26','51.5','653300','DAL',
'1999-11-04 00:00:00','51.75','52.25','50.2','50.2','712100','DAL',
'1999-11-05 00:00:00','51.13','52.06','50.82','51.5','580500','DAL',
'1999-11-08 00:00:00','51.53','52.28','50.72','51.72','675700','DAL',
'1999-11-09 00:00:00','52.52','52.52','49.98','50.04','595100','DAL',
'1999-11-10 00:00:00','50.1','51.28','49.79','50.47','425100','DAL',
'1999-11-11 00:00:00','50.47','50.85','49.48','50.1','373000','DAL',
'1999-11-12 00:00:00','50.66','51.72','50.35','51.09','763800','DAL',
'1999-11-15 00:00:00','51.09','51.47','49.79','49.98','760000','DAL',
'1999-11-16 00:00:00','50.22','52.03','50.16','51.9','574400','DAL',
'1999-11-17 00:00:00','51.4','51.84','49.29','49.6','766300','DAL',
'1999-11-18 00:00:00','48.73','50.1','48.23','49.91','1485700','DAL',
'1999-11-19 00:00:00','49.23','49.54','48.48','48.61','1041400','DAL',
'1999-11-22 00:00:00','47.86','49.04','47.36','48.67','1311600','DAL',
'1999-11-23 00:00:00','49.04','50.97','48.42','50.6','3201900','DAL',
'1999-11-24 00:00:00','50.66','50.66','49.11','49.6','1028900','DAL',
'1999-11-26 00:00:00','49.6','49.6','48.79','48.86','385100','DAL',
'1999-11-29 00:00:00','49.35','49.6','48.11','48.36','1425100','DAL',
'1999-11-30 00:00:00','48.98','49.85','48.73','48.98','859800','DAL',
'1999-12-01 00:00:00','48.73','49.98','48.73','49.11','808300','DAL',
'1999-12-02 00:00:00','49.48','50.66','49.23','50.16','1223100','DAL',
'1999-12-03 00:00:00','50.47','50.97','50.41','50.78','1101600','DAL',
'1999-12-06 00:00:00','50.04','51.03','49.35','51.03','862400','DAL',
'1999-12-07 00:00:00','50.78','52.71','50.78','50.91','1317200','DAL',
'1999-12-08 00:00:00','51.09','51.96','48.86','49.42','1455300','DAL',
'1999-12-09 00:00:00','49.54','49.98','47.12','47.55','1144800','DAL',
'1999-12-10 00:00:00','47.68','49.11','47.43','48.36','1180000','DAL',
'1999-12-13 00:00:00','48.23','49.98','48.23','49.46','1434400','DAL',
'1999-12-14 00:00:00','49.98','50.97','49.48','49.79','859800','DAL',
'1999-12-15 00:00:00','49.85','49.91','48.98','49.42','486800','DAL',
'1999-12-16 00:00:00','49.23','49.23','47.8','48.11','777500','DAL',
'1999-12-17 00:00:00','47.8','48.92','47.8','48.36','1183000','DAL',
'1999-12-20 00:00:00','49.17','49.29','48.23','48.48','653700','DAL',
'1999-12-21 00:00:00','48.48','48.92','47.86','47.99','685500','DAL',
'1999-12-22 00:00:00','48.23','48.48','47.8','48.05','446100','DAL',
'1999-12-23 00:00:00','48.11','49.17','47.8','49.04','652400','DAL',
'1999-12-27 00:00:00','48.79','50.16','48.17','49.23','584700','DAL',
'1999-12-28 00:00:00','48.3','49.91','48.3','48.86','738000','DAL',
'1999-12-29 00:00:00','49.98','50.1','48.86','49.48','424600','DAL',
'1999-12-30 00:00:00','49.29','50.85','49.04','50.41','640000','DAL',
'1999-12-31 00:00:00','50.16','50.35','49.35','49.54','244100','DAL',
'2000-01-03 00:00:00','50.97','50.97','49.17','49.73','782100','DAL',
'2000-01-04 00:00:00','48.92','50.47','48.11','48.55','880800','DAL',
'2000-01-05 00:00:00','48.79','49.23','48.42','48.98','733500','DAL',
'2000-01-06 00:00:00','49.04','49.23','48.23','48.73','691200','DAL',
'2000-01-07 00:00:00','48.98','50.47','48.55','50.35','924000','DAL',
'2000-01-10 00:00:00','50.35','51.47','50.16','50.78','949200','DAL',
'2000-01-11 00:00:00','50.66','53.15','50.66','51.09','1176600','DAL',
'2000-01-12 00:00:00','51.72','52.28','51.22','51.72','783300','DAL',
'2000-01-13 00:00:00','51.22','51.53','49.54','49.54','2579800','DAL',
'2000-01-14 00:00:00','50.29','50.72','49.48','49.73','1025400','DAL',
'2000-01-18 00:00:00','49.54','52.46','49.54','51.84','1407000','DAL',
'2000-01-19 00:00:00','51.59','52.09','49.85','50.47','1320400','DAL',
'2000-01-20 00:00:00','49.79','51.34','48.23','48.61','1297900','DAL',
'2000-01-21 00:00:00','47.24','47.8','46.56','46.62','1860900','DAL',
'2000-01-24 00:00:00','46.37','47.36','46.25','46.74','2162000','DAL',
'2000-01-25 00:00:00','46.25','46.49','45.81','46.12','2011200','DAL',
'2000-01-26 00:00:00','46','47.12','45.75','46.87','1737900','DAL',
'2000-01-27 00:00:00','47.24','47.86','46.81','47.49','1516500','DAL',
'2000-01-28 00:00:00','46.99','48.11','46.93','46.99','1228700','DAL',
'2000-01-31 00:00:00','47.74','47.86','45.25','46.06','898200','DAL',
'2000-02-01 00:00:00','45.87','47.49','45.81','47.12','1027500','DAL',
'2000-02-02 00:00:00','46.93','48.48','46','48.11','1087700','DAL',
'2000-02-03 00:00:00','47.43','48.11','47.05','47.8','1427600','DAL',
'2000-02-04 00:00:00','47.43','48.23','47.36','47.49','920100','DAL',
'2000-02-07 00:00:00','47.45','48.45','47.39','47.89','1054400','DAL',
'2000-02-08 00:00:00','47.89','49.01','47.64','48.63','922300','DAL',
'2000-02-09 00:00:00','47.89','48.51','47.33','47.39','889100','DAL',
'2000-02-10 00:00:00','47.33','47.51','44.78','45.59','1419600','DAL',
'2000-02-11 00:00:00','46.64','47.08','45.65','46.71','1041000','DAL',
'2000-02-14 00:00:00','46.46','46.77','45.34','46.46','731400','DAL',
'2000-02-15 00:00:00','46.27','46.39','44.16','45.65','1459600','DAL',
'2000-02-16 00:00:00','44.53','47.7','44.47','46.83','991200','DAL',
'2000-02-17 00:00:00','47.76','48.51','47.51','48.14','1176400','DAL',
'2000-02-18 00:00:00','48.7','49.01','45.77','45.96','1307000','DAL',
'2000-02-22 00:00:00','46.33','47.95','46.08','47.76','1568900','DAL',
'2000-02-23 00:00:00','47.64','47.7','46.21','46.27','681200','DAL',
'2000-02-24 00:00:00','46.27','47.02','45.83','46.71','737900','DAL',
'2000-02-25 00:00:00','46.71','47.27','46.02','46.02','675400','DAL',
'2000-02-28 00:00:00','46.27','46.89','45.59','46.02','854500','DAL',
'2000-02-29 00:00:00','45.77','45.77','44.84','45.4','897500','DAL',
'2000-03-01 00:00:00','45.65','45.65','44.9','45.21','681300','DAL',
'2000-03-02 00:00:00','44.59','44.78','43.35','43.6','1096500','DAL',
'2000-03-03 00:00:00','43.6','46.95','43.6','46.71','2112000','DAL',
'2000-03-06 00:00:00','47.7','47.7','45.21','45.52','1169500','DAL',
'2000-03-07 00:00:00','45.52','45.52','43.35','43.41','1353800','DAL',
'2000-03-08 00:00:00','43.91','47.45','43.72','47.27','1400700','DAL',
'2000-03-09 00:00:00','46.77','48.14','45.9','46.89','960100','DAL',
'2000-03-10 00:00:00','46.58','47.89','46.33','47.58','885800','DAL',
'2000-03-13 00:00:00','46.77','49.19','45.96','49.13','989200','DAL',
'2000-03-14 00:00:00','49.13','49.13','47.7','48.45','932200','DAL',
'2000-03-15 00:00:00','49.01','50.25','48.51','50','2153000','DAL',
'2000-03-16 00:00:00','50.44','51.18','49.75','50.69','1958200','DAL',
'2000-03-17 00:00:00','50.75','51.12','49.44','49.5','1335400','DAL',
'2000-03-20 00:00:00','50.13','51.87','49.57','50.13','946200','DAL',
'2000-03-21 00:00:00','50.37','52.61','50.25','52.12','887400','DAL',
'2000-03-22 00:00:00','51.37','52.36','50.06','50.25','1012500','DAL',
'2000-03-23 00:00:00','49.81','53.11','49.81','52.8','953900','DAL',
'2000-03-24 00:00:00','54.11','54.11','50.87','52.36','1034600','DAL',
'2000-03-27 00:00:00','52.36','52.36','50.93','51.74','726600','DAL',
'2000-03-28 00:00:00','53.67','54.73','52.92','54.48','1226900','DAL',
'2000-03-29 00:00:00','54.42','54.42','51.74','52.68','864800','DAL',
'2000-03-30 00:00:00','52.55','52.61','51.31','52.12','653100','DAL',
'2000-03-31 00:00:00','53.36','55.1','52.36','52.99','1053600','DAL',
'2000-04-03 00:00:00','53.24','54.98','50.56','51.18','1290500','DAL',
'2000-04-04 00:00:00','51.43','54.67','51.43','53.42','2408100','DAL',
'2000-04-05 00:00:00','53.3','55.47','53.24','54.98','1707300','DAL',
'2000-04-06 00:00:00','55.23','56.41','55.23','55.97','1063200','DAL',
'2000-04-07 00:00:00','55.72','55.79','53.3','53.36','764500','DAL',
'2000-04-10 00:00:00','54.35','55.97','54.29','54.79','740800','DAL',
'2000-04-11 00:00:00','55.35','56.16','54.98','55.72','912500','DAL',
'2000-04-12 00:00:00','55.16','56.72','54.98','55.35','1068600','DAL',
'2000-04-13 00:00:00','56.34','56.34','53.48','53.73','1080000','DAL',
'2000-04-14 00:00:00','53.55','53.55','49.44','49.75','1181900','DAL',
'2000-04-17 00:00:00','49.75','51','48.51','48.76','593400','DAL',
'2000-04-18 00:00:00','50.13','51.18','49.63','49.94','882700','DAL',
'2000-04-19 00:00:00','50.25','51.99','50.25','50.81','681900','DAL',
'2000-04-20 00:00:00','50.87','53.11','50.75','52.86','952800','DAL',
'2000-04-24 00:00:00','51.87','53.61','50.75','51.81','820300','DAL',
'2000-04-25 00:00:00','51.81','54.17','51.81','54.04','672100','DAL',
'2000-04-26 00:00:00','53.92','54.04','52.05','52.18','730800','DAL',
'2000-04-27 00:00:00','51.06','53.11','51.06','51.65','996500','DAL',
'2000-04-28 00:00:00','53.36','53.36','51.74','52.49','661300','DAL',
'2000-05-01 00:00:00','51.99','54.54','51.99','54.35','794800','DAL',
'2000-05-02 00:00:00','54.35','55.79','53.61','55.1','1033100','DAL',
'2000-05-03 00:00:00','55.1','56.1','55.04','55.79','1011700','DAL',
'2000-05-04 00:00:00','55.66','55.72','53.73','54.23','547600','DAL',
'2000-05-05 00:00:00','54.42','55.85','54.42','55.29','563200','DAL',
'2000-05-08 00:00:00','55.37','56.81','55.37','56.56','560400','DAL',
'2000-05-09 00:00:00','56.81','57.99','56','56.37','920600','DAL',
'2000-05-10 00:00:00','56.06','57.24','55.5','56.31','812900','DAL',
'2000-05-11 00:00:00','56.87','58.05','56.31','56.81','803800','DAL',
'2000-05-12 00:00:00','56.49','56.62','55.25','55.5','929200','DAL',
'2000-05-15 00:00:00','56.49','56.68','55.37','55.87','617800','DAL',
'2000-05-16 00:00:00','56.06','57.74','55.93','56.56','858700','DAL',
'2000-05-17 00:00:00','56','57.68','56','56.25','633800','DAL',
'2000-05-18 00:00:00','56.31','56.62','54.63','54.69','670600','DAL',
'2000-05-19 00:00:00','54.75','55.13','52.76','53.01','561100','DAL',
'2000-05-22 00:00:00','53.51','54.07','53.01','53.13','836100','DAL',
'2000-05-23 00:00:00','53.26','55.5','53.26','54.94','576800','DAL',
'2000-05-24 00:00:00','53.76','54.5','49.53','51.27','1805300','DAL',
'2000-05-25 00:00:00','50.77','51.21','49.9','50.21','2093800','DAL',
'2000-05-26 00:00:00','50.46','50.77','49.9','49.96','624600','DAL',
'2000-05-30 00:00:00','50.27','50.9','50.02','50.83','837600','DAL',
'2000-05-31 00:00:00','50.71','51.89','50.46','51.21','678800','DAL',
'2000-06-01 00:00:00','51.08','52.08','50.83','52.01','579100','DAL',
'2000-06-02 00:00:00','52.01','52.45','50.52','51.7','1757400','DAL',
'2000-06-05 00:00:00','51.27','52.33','50.77','51.77','684000','DAL',
'2000-06-06 00:00:00','51.77','52.01','50.52','50.66','1147300','DAL',
'2000-06-07 00:00:00','51.27','52.39','50.96','52.26','970300','DAL',
'2000-06-08 00:00:00','51.77','52.14','51.46','51.52','593900','DAL',
'2000-06-09 00:00:00','51.77','54.01','51.77','53.69','731800','DAL',
'2000-06-12 00:00:00','53.45','53.69','52.64','52.67','425100','DAL',
'2000-06-13 00:00:00','53.2','53.38','50.83','51.52','553900','DAL',
'2000-06-14 00:00:00','51.89','52.2','51.21','51.7','314300','DAL',
'2000-06-15 00:00:00','51.77','52.01','50.9','51.27','526500','DAL',
'2000-06-16 00:00:00','50.77','50.96','50.27','50.34','929200','DAL',
'2000-06-19 00:00:00','50.83','51.33','50.34','50.46','564100','DAL',
'2000-06-20 00:00:00','51.02','51.64','49.78','50.27','597300','DAL',
'2000-06-21 00:00:00','50.27','50.65','49.78','50.58','537000','DAL',
'2000-06-22 00:00:00','50.52','51.02','49.9','50.9','447000','DAL',
'2000-06-23 00:00:00','51.08','51.95','50.52','51.7','518200','DAL',
'2000-06-26 00:00:00','51.64','51.64','50.09','50.09','354100','DAL',
'2000-06-27 00:00:00','49.9','53.2','49.78','52.76','737800','DAL',
'2000-06-28 00:00:00','52.82','53.26','52.01','52.06','386100','DAL',
'2000-06-29 00:00:00','52.08','52.08','50.77','51.21','448300','DAL',
'2000-06-30 00:00:00','51.21','52.95','50.32','50.34','708700','DAL',
'2000-07-03 00:00:00','50.77','51.46','50.34','51.14','370500','DAL',
'2000-07-05 00:00:00','52.01','53.63','51.83','53.13','654900','DAL',
'2000-07-06 00:00:00','53.2','54.44','52.08','54.19','623900','DAL',
'2000-07-07 00:00:00','54.19','54.81','53.94','54.01','350400','DAL',
'2000-07-10 00:00:00','53.76','54.44','53.32','53.32','450800','DAL',
'2000-07-11 00:00:00','53.32','53.45','52.39','52.89','346600','DAL',
'2000-07-12 00:00:00','52.89','54.88','52.64','54.44','589100','DAL',
'2000-07-13 00:00:00','54.75','55.06','53.38','54.07','451200','DAL',
'2000-07-14 00:00:00','54.44','55.25','54.32','55.19','333000','DAL',
'2000-07-17 00:00:00','54.13','56.68','54.13','56.03','559100','DAL',
'2000-07-18 00:00:00','57.12','57.55','56.87','57.24','763800','DAL',
'2000-07-19 00:00:00','56.49','56.49','52.64','53.38','1556700','DAL',
'2000-07-20 00:00:00','54.01','55','53.63','53.63','586400','DAL',
'2000-07-21 00:00:00','54.25','54.44','53.82','54.25','427600','DAL',
'2000-07-24 00:00:00','54.57','56','54.44','55.56','411200','DAL',
'2000-07-25 00:00:00','55.31','56.12','54.69','54.75','329800','DAL',
'2000-07-26 00:00:00','53.69','55.44','53.69','53.82','504400','DAL',
'2000-07-27 00:00:00','53.57','54.81','52.51','52.51','516700','DAL',
'2000-07-28 00:00:00','53.01','53.38','50.52','50.96','541000','DAL',
'2000-07-31 00:00:00','51.21','54.25','51.08','53.45','1007700','DAL',
'2000-08-01 00:00:00','53.63','53.76','51.95','52.57','386900','DAL',
'2000-08-02 00:00:00','52.7','52.7','49.96','50.34','921200','DAL',
'2000-08-03 00:00:00','50.09','51.21','50.09','50.77','651600','DAL',
'2000-08-04 00:00:00','50.9','51.46','50.21','51.27','429600','DAL',
'2000-08-07 00:00:00','50.98','51.92','50.92','51.67','461000','DAL',
'2000-08-08 00:00:00','51.42','52.1','51.42','51.85','466100','DAL',
'2000-08-09 00:00:00','52.29','52.29','50.8','50.8','381100','DAL',
'2000-08-10 00:00:00','50.8','51.92','50.3','51.79','992400','DAL',
'2000-08-11 00:00:00','51.54','53.04','51.54','52.54','564800','DAL',
'2000-08-14 00:00:00','52.35','52.6','51.79','52.41','475900','DAL',
'2000-08-15 00:00:00','52.23','52.23','50.92','51.23','458100','DAL',
'2000-08-16 00:00:00','50.98','51.11','50.3','50.67','448700','DAL',
'2000-08-17 00:00:00','50.17','50.24','49.11','49.36','795500','DAL',
'2000-08-18 00:00:00','49.8','50.8','49.43','50.3','394000','DAL',
'2000-08-21 00:00:00','50.55','51.11','50.42','50.92','322200','DAL',
'2000-08-22 00:00:00','50.98','51.73','50.11','50.36','456600','DAL',
'2000-08-23 00:00:00','50.11','50.17','47.75','47.81','928300','DAL',
'2000-08-24 00:00:00','48.31','49.3','47.93','48.74','736500','DAL',
'2000-08-25 00:00:00','48.8','49.99','48.68','49.36','348800','DAL',
'2000-08-28 00:00:00','49.36','50.55','49.36','49.74','391700','DAL',
'2000-08-29 00:00:00','50.05','50.24','48.93','49.86','472900','DAL',
'2000-08-30 00:00:00','49.36','50.05','49.3','49.55','327700','DAL',
'2000-08-31 00:00:00','49.3','49.67','48.55','49.3','674200','DAL',
'2000-09-01 00:00:00','49.43','49.43','47.37','48.37','866800','DAL',
'2000-09-05 00:00:00','48.37','49.74','47.87','49.61','604800','DAL',
'2000-09-06 00:00:00','49.86','50.3','49.49','49.67','473900','DAL',
'2000-09-07 00:00:00','49.3','49.3','48.49','48.93','390300','DAL',
'2000-09-08 00:00:00','47.99','49.18','47.99','48.8','971500','DAL',
'2000-09-11 00:00:00','48.8','49.3','47.25','47.62','477800','DAL',
'2000-09-12 00:00:00','47.37','47.93','47.18','47.62','388300','DAL',
'2000-09-13 00:00:00','47.37','48.99','47.37','48.99','517700','DAL',
'2000-09-14 00:00:00','48.8','48.99','47.87','48.24','379900','DAL',
'2000-09-15 00:00:00','48.62','48.62','46.69','46.81','622200','DAL',
'2000-09-18 00:00:00','46.31','46.31','45.26','46.06','942200','DAL',
'2000-09-19 00:00:00','45.57','45.75','43.95','45.01','976000','DAL',
'2000-09-20 00:00:00','43.82','44.76','43.08','44.38','1250400','DAL',
'2000-09-21 00:00:00','44.57','45.69','44.26','44.88','989600','DAL',
'2000-09-22 00:00:00','45.01','45.94','44.32','45.63','620800','DAL',
'2000-09-25 00:00:00','46.31','46.5','45.57','46','747000','DAL',
'2000-09-26 00:00:00','45.75','45.75','44.57','45.5','506100','DAL',
'2000-09-27 00:00:00','45.32','45.44','44.57','45.13','483900','DAL',
'2000-09-28 00:00:00','44.82','46.19','44.38','46','615700','DAL',
'2000-09-29 00:00:00','45.07','45.07','43.08','44.2','1013400','DAL',
'2000-10-02 00:00:00','44.07','44.2','42.77','43.08','734500','DAL',
'2000-10-03 00:00:00','43.33','44.13','42.89','43.7','839900','DAL',
'2000-10-04 00:00:00','43.33','45.94','43.33','45.57','1432400','DAL',
'2000-10-05 00:00:00','45.75','46.31','44.76','45.07','1138700','DAL',
'2000-10-06 00:00:00','46.5','48.49','46.5','47.5','2506800','DAL',
'2000-10-09 00:00:00','47.25','47.25','44.82','45.13','802500','DAL',
'2000-10-10 00:00:00','45.13','46','44.63','44.82','426200','DAL',
'2000-10-11 00:00:00','44.32','44.82','42.2','43.57','614900','DAL',
'2000-10-12 00:00:00','43.57','43.82','41.15','41.52','711300','DAL',
'2000-10-13 00:00:00','41.52','42.2','41.15','42.14','387000','DAL',
'2000-10-16 00:00:00','42.58','42.77','41.4','42.77','578800','DAL',
'2000-10-17 00:00:00','43.01','43.33','40.15','40.71','978700','DAL',
'2000-10-18 00:00:00','40.03','40.52','39.59','40.21','584600','DAL',
'2000-10-19 00:00:00','39.47','41.58','39.47','41.27','812200','DAL',
'2000-10-20 00:00:00','40.46','41.83','40.15','41.52','825500','DAL',
'2000-10-23 00:00:00','41.33','42.89','41.33','42.64','526700','DAL',
'2000-10-24 00:00:00','42.7','43.26','41.27','41.96','916500','DAL',
'2000-10-25 00:00:00','41.83','42.08','41.08','41.4','403000','DAL',
'2000-10-26 00:00:00','40.9','42.02','40.84','41.58','527400','DAL',
'2000-10-27 00:00:00','41.33','43.33','40.9','43.08','396000','DAL',
'2000-10-30 00:00:00','43.82','48.55','43.39','47.5','1867200','DAL',
'2000-10-31 00:00:00','47.56','48.18','46.75','47.06','1047500','DAL',
'2000-11-01 00:00:00','47.12','48.93','46.56','48.06','492300','DAL',
'2000-11-02 00:00:00','47.37','48.31','46.94','47.56','422300','DAL',
'2000-11-03 00:00:00','46.69','47.18','45.82','46.87','421800','DAL',
'2000-11-06 00:00:00','46.71','48.83','46.71','47.77','590800','DAL',
'2000-11-07 00:00:00','48.21','48.21','46.15','46.34','414300','DAL',
'2000-11-08 00:00:00','46.46','48.52','45.78','47.96','582300','DAL',
'2000-11-09 00:00:00','47.96','47.96','46.28','46.9','389600','DAL',
'2000-11-10 00:00:00','47.09','47.15','45.22','45.9','300000','DAL',
'2000-11-13 00:00:00','45.59','48.27','44.97','48.14','650900','DAL',
'2000-11-14 00:00:00','48.33','49.7','48.08','49.58','936700','DAL',
'2000-11-15 00:00:00','49.27','50.07','48.83','49.14','572300','DAL',
'2000-11-16 00:00:00','48.52','48.83','47.65','48.33','771900','DAL',
'2000-11-17 00:00:00','48.33','48.46','47.65','48.02','377600','DAL',
'2000-11-20 00:00:00','48.21','48.33','47.52','48.02','276300','DAL',
'2000-11-21 00:00:00','47.83','49.76','47.83','49.58','627300','DAL',
'2000-11-22 00:00:00','49.76','49.76','48.27','48.46','399000','DAL',
'2000-11-24 00:00:00','48.52','49.76','48.39','49.76','143400','DAL',
'2000-11-27 00:00:00','49.58','50.14','48.46','48.77','324400','DAL',
'2000-11-28 00:00:00','47.96','48.08','47.09','47.9','543500','DAL',
'2000-11-29 00:00:00','47.65','48.39','47.09','48.14','588700','DAL',
'2000-11-30 00:00:00','48.33','48.33','47.21','47.33','541900','DAL',
'2000-12-01 00:00:00','47.58','48.58','47.33','48.08','1158500','DAL',
'2000-12-04 00:00:00','47.52','47.52','46.46','47.21','582800','DAL',
'2000-12-05 00:00:00','47.02','48.7','46.59','48.52','600900','DAL',
'2000-12-06 00:00:00','48.02','48.58','47.58','48.14','406400','DAL',
'2000-12-07 00:00:00','48.14','48.27','46.71','46.84','323500','DAL',
'2000-12-08 00:00:00','46.96','49.83','46.9','48.52','655600','DAL',
'2000-12-11 00:00:00','48.33','50.26','48.14','50.01','428300','DAL',
'2000-12-12 00:00:00','50.14','50.64','49.45','49.64','415600','DAL',
'2000-12-13 00:00:00','49.7','50.51','48.77','48.77','429700','DAL',
'2000-12-14 00:00:00','48.52','49.2','46.96','47.27','426500','DAL',
'2000-12-15 00:00:00','47.46','48.39','47.46','47.96','615000','DAL',
'2000-12-18 00:00:00','47.71','48.21','47.21','47.4','712500','DAL',
'2000-12-19 00:00:00','46.9','47.77','46.84','47.02','444500','DAL',
'2000-12-20 00:00:00','47.02','47.09','45.47','46.65','534400','DAL',
'2000-12-21 00:00:00','47.09','47.71','46.96','47.52','810300','DAL',
'2000-12-22 00:00:00','47.96','48.58','47.83','47.9','782600','DAL',
'2000-12-26 00:00:00','47.9','48.21','46.52','46.84','433800','DAL',
'2000-12-27 00:00:00','46.59','48.33','46.59','47.71','1071600','DAL',
'2000-12-28 00:00:00','48.27','48.95','48.08','48.46','529800','DAL',
'2000-12-29 00:00:00','49.14','51.38','48.95','50.01','1014900','DAL',
'2001-01-02 00:00:00','50.2','50.57','49.02','49.02','869700','DAL',
'2001-01-03 00:00:00','48.83','51.07','47.21','50.82','2103800','DAL',
'2001-01-04 00:00:00','50.82','52.75','50.2','52.32','2123500','DAL',
'2001-01-05 00:00:00','51.2','52.69','50.26','52.57','1745500','DAL',
'2001-01-08 00:00:00','51.57','51.76','49.89','50.32','1601600','DAL',
'2001-01-09 00:00:00','49.2','49.58','47.9','48.21','1140300','DAL',
'2001-01-10 00:00:00','47.58','49.2','46.96','48.21','922900','DAL',
'2001-01-11 00:00:00','48.58','48.58','47.4','47.9','490600','DAL',
'2001-01-12 00:00:00','47.65','47.83','45.96','45.96','901200','DAL',
'2001-01-16 00:00:00','46.21','47.46','45.65','46.9','617200','DAL',
'2001-01-17 00:00:00','47.09','47.27','45.96','46.21','716000','DAL',
'2001-01-18 00:00:00','46.46','47.96','46.03','47.83','788400','DAL',
'2001-01-19 00:00:00','46.96','47.33','45.09','45.28','1134600','DAL',
'2001-01-22 00:00:00','45.03','45.22','44.34','44.97','452300','DAL',
'2001-01-23 00:00:00','44.97','45.96','44.72','45.65','806800','DAL',
'2001-01-24 00:00:00','45.78','46.03','44.66','45.03','720400','DAL',
'2001-01-25 00:00:00','44.66','46.21','44.66','45.78','586700','DAL',
'2001-01-26 00:00:00','46.03','46.03','44.41','44.72','748500','DAL',
'2001-01-29 00:00:00','44.83','45.84','44.64','45.72','487800','DAL',
'2001-01-30 00:00:00','46.21','47.09','45.86','46.97','993700','DAL',
'2001-01-31 00:00:00','46.92','47.7','46.34','47.06','1105700','DAL',
'2001-02-01 00:00:00','46.52','47.43','46.44','47.22','547800','DAL',
'2001-02-02 00:00:00','47.17','48.58','46.85','47.22','2258100','DAL',
'2001-02-05 00:00:00','47.66','48.51','46.62','46.75','725400','DAL',
'2001-02-06 00:00:00','46.75','47.85','46.07','46.07','688000','DAL',
'2001-02-07 00:00:00','46.32','46.36','45.41','45.56','376000','DAL',
'2001-02-08 00:00:00','45.61','45.75','44.52','44.78','696000','DAL',
'2001-02-09 00:00:00','44.6','45.01','44.27','44.71','781500','DAL',
'2001-02-12 00:00:00','45.02','45.15','44.11','44.57','523600','DAL',
'2001-02-13 00:00:00','44.37','44.37','43.27','43.45','1551900','DAL',
'2001-02-14 00:00:00','43.27','43.32','41.78','41.88','1729000','DAL',
'2001-02-15 00:00:00','42.08','43.85','41.98','43.22','1502700','DAL',
'2001-02-16 00:00:00','43.46','44.07','42.98','43.58','1006100','DAL',
'2001-02-20 00:00:00','44.02','44.02','42.57','42.74','808900','DAL',
'2001-02-21 00:00:00','42.87','43.57','42.67','43.12','900600','DAL',
'2001-02-22 00:00:00','43.02','43.17','42.27','42.43','839000','DAL',
'2001-02-23 00:00:00','42.39','42.62','41.28','41.73','650400','DAL',
'2001-02-26 00:00:00','42.1','43.29','41.95','42.86','643300','DAL',
'2001-02-27 00:00:00','42.76','42.97','42.42','42.76','423100','DAL',
'2001-02-28 00:00:00','42.76','42.99','41.53','42','775000','DAL',
'2001-03-01 00:00:00','41.14','41.36','39.69','40.23','1189800','DAL',
'2001-03-02 00:00:00','39.98','41.53','39.96','40.93','829800','DAL',
'2001-03-05 00:00:00','40.78','42.01','40.6','41.65','489700','DAL',
'2001-03-06 00:00:00','42.27','43.27','41.88','43.1','660800','DAL',
'2001-03-07 00:00:00','43.11','43.62','42.36','43.45','804800','DAL',
'2001-03-08 00:00:00','43.27','44.92','43.07','44.83','1021300','DAL',
'2001-03-09 00:00:00','44.67','44.68','43.92','44.25','1178300','DAL',
'2001-03-12 00:00:00','44.26','44.26','42.89','42.97','703700','DAL',
'2001-03-13 00:00:00','41.89','41.89','40.38','41.34','1732400','DAL',
'2001-03-14 00:00:00','40.14','40.38','38.39','39.75','1125700','DAL',
'2001-03-15 00:00:00','39.58','40.82','39.08','40.67','1035200','DAL',
'2001-03-16 00:00:00','39.92','40.43','39.19','39.27','872900','DAL',
'2001-03-19 00:00:00','39.42','39.61','38.72','39.24','586300','DAL',
'2001-03-20 00:00:00','39.08','40.13','38.93','39.22','757200','DAL',
'2001-03-21 00:00:00','38.79','39.83','38.79','38.79','720300','DAL',
'2001-03-22 00:00:00','38.69','38.83','37.54','38.11','773100','DAL',
'2001-03-23 00:00:00','37.71','38.52','37.4','37.86','887000','DAL',
'2001-03-26 00:00:00','37.86','39.74','37.51','39.58','1396300','DAL',
'2001-03-27 00:00:00','39.64','40.57','39.25','40.21','818100','DAL',
'2001-03-28 00:00:00','39.83','40.07','38.99','39.13','1038200','DAL',
'2001-03-29 00:00:00','39.14','40.33','39.04','39.67','910200','DAL',
'2001-03-30 00:00:00','39.77','39.77','38.9','39.38','706900','DAL',
'2001-04-02 00:00:00','39.28','39.76','38.7','38.91','878400','DAL',
'2001-04-03 00:00:00','38.88','39.03','37.9','38.04','731900','DAL',
'2001-04-04 00:00:00','37.89','39.65','37.69','39.63','934500','DAL',
'2001-04-05 00:00:00','39.88','40.85','39.88','40.39','890300','DAL',
'2001-04-06 00:00:00','39.98','40.07','38.89','39.38','956500','DAL',
'2001-04-09 00:00:00','39.88','40.08','39.78','39.97','1179600','DAL',
'2001-04-10 00:00:00','40.08','42.37','39.83','42.24','2083700','DAL',
'2001-04-11 00:00:00','43.12','43.22','40.09','41.89','1279900','DAL',
'2001-04-12 00:00:00','41.38','41.38','40.29','40.92','763200','DAL',
'2001-04-16 00:00:00','41.18','41.76','40.43','40.88','652600','DAL',
'2001-04-17 00:00:00','40.89','41.59','40.68','40.98','679500','DAL',
'2001-04-18 00:00:00','40.88','43.37','40.28','43.02','1898100','DAL',
'2001-04-19 00:00:00','43.02','44.67','42.47','44.17','1721100','DAL',
'2001-04-20 00:00:00','44.17','44.17','43.41','43.48','1270800','DAL',
'2001-04-23 00:00:00','43.57','44.07','43.57','43.87','1164900','DAL',
'2001-04-24 00:00:00','44.02','44.02','42.89','43.2','1026500','DAL',
'2001-04-25 00:00:00','42.92','43.52','42.13','43.23','1151900','DAL',
'2001-04-26 00:00:00','42.87','44.27','42.37','43.91','1396800','DAL',
'2001-04-27 00:00:00','43.91','44.56','43.91','44.39','497800','DAL',
'2001-04-30 00:00:00','44.14','44.37','43.73','43.9','529800','DAL',
'2001-05-01 00:00:00','43.12','43.62','42.74','43.61','794700','DAL',
'2001-05-02 00:00:00','43.86','45.86','43.27','45.86','973100','DAL',
'2001-05-03 00:00:00','45.27','45.28','44.22','44.77','604400','DAL',
'2001-05-04 00:00:00','44.62','45.13','44.12','44.83','449700','DAL',
'2001-05-07 00:00:00','44.83','45.39','44.64','45.24','441900','DAL',
'2001-05-08 00:00:00','45.44','46.02','45.31','45.95','1149400','DAL',
'2001-05-09 00:00:00','45.89','46.21','45.52','46.05','670000','DAL',
'2001-05-10 00:00:00','46.14','46.15','45.52','45.67','554100','DAL',
'2001-05-11 00:00:00','45.88','46.24','45.44','46.16','1190400','DAL',
'2001-05-14 00:00:00','45.54','45.54','44.84','45.1','1144200','DAL',
'2001-05-15 00:00:00','44.54','44.99','44.41','44.8','509300','DAL',
'2001-05-16 00:00:00','44.8','44.8','43.4','43.88','1354600','DAL',
'2001-05-17 00:00:00','43.68','45.39','43.68','45.24','795300','DAL',
'2001-05-18 00:00:00','45.23','45.49','44.7','45.24','867000','DAL',
'2001-05-21 00:00:00','45.25','46.24','44.92','46.06','671000','DAL',
'2001-05-22 00:00:00','46.79','47.14','46.45','46.96','1013300','DAL',
'2001-05-23 00:00:00','46.96','47.88','46.7','47.74','925600','DAL',
'2001-05-24 00:00:00','47.43','47.67','46.91','47.18','644600','DAL',
'2001-05-25 00:00:00','46.93','47.34','46.49','47.19','318100','DAL',
'2001-05-29 00:00:00','47.04','47.68','46.77','46.91','514900','DAL',
'2001-05-30 00:00:00','46.79','46.8','45.97','46.4','593600','DAL',
'2001-05-31 00:00:00','46.59','47.93','46.51','47.51','906100','DAL',
'2001-06-01 00:00:00','47.73','47.74','45.9','46.35','763600','DAL',
'2001-06-04 00:00:00','46.3','46.3','45.39','45.64','960300','DAL',
'2001-06-05 00:00:00','45.79','46.04','45.51','45.88','861400','DAL',
'2001-06-06 00:00:00','45.68','45.89','45','45.09','1151700','DAL',
'2001-06-07 00:00:00','45.09','45.64','45.04','45.63','403900','DAL',
'2001-06-08 00:00:00','45.14','45.24','44.74','44.87','514300','DAL',
'2001-06-11 00:00:00','44.82','44.87','43.66','43.9','529700','DAL',
'2001-06-12 00:00:00','43.41','43.49','42.68','43.28','424000','DAL',
'2001-06-13 00:00:00','43.15','43.88','43.15','43.63','337300','DAL',
'2001-06-14 00:00:00','43.49','43.66','42.6','42.66','350300','DAL',
'2001-06-15 00:00:00','42.5','42.88','42.14','42.85','572500','DAL',
'2001-06-18 00:00:00','42.89','43.69','42.65','43.19','712900','DAL',
'2001-06-19 00:00:00','42.9','42.9','41.78','42.18','784000','DAL',
'2001-06-20 00:00:00','41.7','42.36','41.43','42.05','561600','DAL',
'2001-06-21 00:00:00','42.35','43.56','41.7','43.3','619200','DAL',
'2001-06-22 00:00:00','43.3','43.64','42.45','43.44','487700','DAL',
'2001-06-25 00:00:00','43.07','43.2','41.34','41.73','610800','DAL',
'2001-06-26 00:00:00','41.9','41.99','40.93','41.18','1534100','DAL',
'2001-06-27 00:00:00','41.48','42.39','41.41','41.79','1185100','DAL',
'2001-06-28 00:00:00','42.25','43.99','42.25','43.54','2031100','DAL',
'2001-06-29 00:00:00','43.69','44.08','42.9','43.97','768600','DAL',
'2001-07-02 00:00:00','43.72','44.86','43.42','44.49','639900','DAL',
'2001-07-03 00:00:00','44.74','45.28','44.39','44.53','320000','DAL',
'2001-07-05 00:00:00','44.14','44.53','43.79','44.31','611100','DAL',
'2001-07-06 00:00:00','44.39','44.39','42.47','42.62','394100','DAL',
'2001-07-09 00:00:00','42.65','44.18','42.62','44.06','407800','DAL',
'2001-07-10 00:00:00','43.89','44.99','43.74','43.99','726200','DAL',
'2001-07-11 00:00:00','44.04','44.77','43.58','43.71','898300','DAL',
'2001-07-12 00:00:00','43.79','45.78','43.62','45.7','693800','DAL',
'2001-07-13 00:00:00','45.39','45.69','45.29','45.59','426000','DAL',
'2001-07-16 00:00:00','45.77','46.45','44.91','45.48','710800','DAL',
'2001-07-17 00:00:00','45.59','45.87','45.16','45.48','532300','DAL',
'2001-07-18 00:00:00','45.23','45.25','44.14','44.59','521500','DAL',
'2001-07-19 00:00:00','44.94','45.77','44.77','45.49','790200','DAL',
'2001-07-20 00:00:00','45.78','45.79','45.29','45.57','327800','DAL',
'2001-07-23 00:00:00','45.64','45.84','45.29','45.55','556700','DAL',
'2001-07-24 00:00:00','45.49','45.76','44.39','44.64','746200','DAL',
'2001-07-25 00:00:00','44.64','45.17','43.91','44.39','564100','DAL',
'2001-07-26 00:00:00','44.14','44.89','43.69','44.89','533500','DAL',
'2001-07-27 00:00:00','44.99','45.13','43.77','44.24','611500','DAL',
'2001-07-30 00:00:00','44.17','44.49','43.86','44.09','242700','DAL',
'2001-07-31 00:00:00','43.84','44.75','43.67','44.27','477500','DAL',
'2001-08-01 00:00:00','44.39','45.57','43.9','45.18','517900','DAL',
'2001-08-02 00:00:00','45.39','45.53','44.35','44.64','420500','DAL',
'2001-08-03 00:00:00','44.65','44.69','43.64','44.04','208200','DAL',
'2001-08-06 00:00:00','43.93','44.52','43.69','43.77','254900','DAL',
'2001-08-07 00:00:00','43.77','43.78','43.19','43.68','241500','DAL',
'2001-08-08 00:00:00','43.48','44.22','42.97','43.15','457600','DAL',
'2001-08-09 00:00:00','43.15','43.15','41.22','41.46','714000','DAL',
'2001-08-10 00:00:00','41.72','42.92','41.52','42.92','710100','DAL',
'2001-08-13 00:00:00','42.48','42.63','41.82','41.93','678200','DAL',
'2001-08-14 00:00:00','41.65','42.91','41.65','42.42','385500','DAL',
'2001-08-15 00:00:00','42.42','42.48','41.57','41.68','434900','DAL',
'2001-08-16 00:00:00','41.27','41.68','40.51','40.79','754300','DAL',
'2001-08-17 00:00:00','40.18','40.58','39.68','39.86','766300','DAL',
'2001-08-20 00:00:00','39.73','40.92','39.48','40.8','617900','DAL',
'2001-08-21 00:00:00','40.56','40.56','39.13','39.13','702700','DAL',
'2001-08-22 00:00:00','39.16','39.53','38.68','39.19','727500','DAL',
'2001-08-23 00:00:00','39.13','39.18','38.65','38.94','723400','DAL',
'2001-08-24 00:00:00','39.18','41.1','39.16','40.82','691900','DAL',
'2001-08-27 00:00:00','40.67','40.92','40.19','40.37','329600','DAL',
'2001-08-28 00:00:00','40.43','40.67','39.68','39.73','1396700','DAL',
'2001-08-29 00:00:00','39.83','39.83','38.93','38.99','613800','DAL',
'2001-08-30 00:00:00','38.99','39.12','38.43','38.87','994500','DAL',
'2001-08-31 00:00:00','38.93','38.93','38.32','38.53','567800','DAL',
'2001-09-04 00:00:00','38.73','39.73','38.43','38.93','744600','DAL',
'2001-09-05 00:00:00','38.73','39.02','38.03','38.88','771100','DAL',
'2001-09-06 00:00:00','38.63','38.93','37.73','37.82','682200','DAL',
'2001-09-07 00:00:00','38.02','38.13','36.83','37.01','1336300','DAL',
'2001-09-10 00:00:00','36.93','37.53','36.73','37.18','1269800','DAL',
'2001-09-17 00:00:00','19.96','24.16','19.96','20.6','16608500','DAL',
'2001-09-18 00:00:00','22.21','23.91','21.35','22.89','9973100','DAL',
'2001-09-19 00:00:00','23.66','23.86','21.83','23.62','4425200','DAL',
'2001-09-20 00:00:00','23.62','23.71','21.47','21.81','3174500','DAL',
'2001-09-21 00:00:00','21.76','23.51','20.81','22.43','4635600','DAL',
'2001-09-24 00:00:00','23.61','25.19','23.41','23.95','3447300','DAL',
'2001-09-25 00:00:00','23.91','24.9','23.91','24.47','2453500','DAL',
'2001-09-26 00:00:00','25','25.18','24.63','24.81','1333400','DAL',
'2001-09-27 00:00:00','24.95','24.95','23.86','24.32','1384100','DAL',
'2001-09-28 00:00:00','24.69','26.36','24.58','26.28','2038700','DAL',
'2001-10-01 00:00:00','26.3','26.65','25.6','25.74','1860400','DAL',
'2001-10-02 00:00:00','25.99','27.4','25.99','27.04','1489500','DAL',
'2001-10-03 00:00:00','27.29','29.7','27.15','29.31','2933500','DAL',
'2001-10-04 00:00:00','29.31','29.31','27.65','27.89','2735900','DAL',
'2001-10-05 00:00:00','27.9','28.65','26.84','27.23','1354500','DAL',
'2001-10-08 00:00:00','27.24','28.15','25.45','27.46','2439800','DAL',
'2001-10-09 00:00:00','27.46','27.5','26.31','26.83','1134100','DAL',
'2001-10-10 00:00:00','26.83','27.44','26.37','27.13','1326700','DAL',
'2001-10-11 00:00:00','27.13','28.1','27.11','27.78','2497300','DAL',
'2001-10-12 00:00:00','27.45','27.45','24.95','25.75','2266700','DAL',
'2001-10-15 00:00:00','25.75','26.74','25.05','25.93','1536700','DAL',
'2001-10-16 00:00:00','26.1','26.45','25.75','25.87','803300','DAL',
'2001-10-17 00:00:00','25.75','25.8','24.04','24.04','1779500','DAL',
'2001-10-18 00:00:00','24.26','24.45','22.56','23.14','1959500','DAL',
'2001-10-19 00:00:00','22.86','23.44','22.44','22.55','1119200','DAL',
'2001-10-22 00:00:00','22.56','24.06','22.55','23.77','1161500','DAL',
'2001-10-23 00:00:00','24.01','25.27','24.01','24.73','998700','DAL',
'2001-10-24 00:00:00','24.73','25.35','23.67','23.9','1547700','DAL',
'2001-10-25 00:00:00','23.9','24.38','23.39','24.01','1336400','DAL',
'2001-10-26 00:00:00','23.97','24.36','23.77','23.88','914200','DAL',
'2001-10-29 00:00:00','23.76','24.06','23.61','23.66','1034700','DAL',
'2001-10-30 00:00:00','23.46','23.46','22.37','22.71','805500','DAL',
'2001-10-31 00:00:00','23.19','23.31','22.46','22.82','887400','DAL',
'2001-11-01 00:00:00','23.81','23.81','22.73','23.62','1129800','DAL',
'2001-11-02 00:00:00','23.92','24.31','23.76','23.96','951400','DAL',
'2001-11-05 00:00:00','23.95','25.13','23.95','24.56','1371900','DAL',
'2001-11-06 00:00:00','24.36','24.37','23.84','24.18','1007100','DAL',
'2001-11-07 00:00:00','24.18','25.68','23.9','25.67','2325700','DAL',
'2001-11-08 00:00:00','25.67','27.38','25.67','26.23','2326300','DAL',
'2001-11-09 00:00:00','26.23','26.33','25.39','25.97','1313600','DAL',
'2001-11-12 00:00:00','24.23','24.24','22.18','23.25','7015800','DAL',
'2001-11-13 00:00:00','24.37','24.77','23.97','24.66','2547600','DAL',
'2001-11-14 00:00:00','25.23','26.33','25.08','25.95','1900200','DAL',
'2001-11-15 00:00:00','26.19','27.63','26.18','27.23','2497000','DAL',
'2001-11-16 00:00:00','27.71','28.7','27.68','27.95','2166900','DAL',
'2001-11-19 00:00:00','28.23','29.53','28.18','28.8','2955900','DAL',
'2001-11-20 00:00:00','28.88','28.96','27.68','27.76','1181000','DAL',
'2001-11-21 00:00:00','28.01','28.3','27.13','28.27','1025600','DAL',
'2001-11-23 00:00:00','28.38','29.3','28.38','29.29','597900','DAL',
'2001-11-26 00:00:00','29.29','29.65','28.61','29.17','1507900','DAL',
'2001-11-27 00:00:00','29.17','29.56','28.05','28.34','1415800','DAL',
'2001-11-28 00:00:00','27.99','28','26.81','26.88','1748900','DAL',
'2001-11-29 00:00:00','27.98','28.73','27.72','27.92','1781800','DAL',
'2001-11-30 00:00:00','28.1','28.99','27.94','28.96','1099500','DAL',
'2001-12-03 00:00:00','28.33','28.36','27.48','28.05','1052100','DAL',
'2001-12-04 00:00:00','28.15','28.83','27.98','28.75','1753500','DAL',
'2001-12-05 00:00:00','28.85','29.78','28.48','29.48','1656600','DAL',
'2001-12-06 00:00:00','29.48','29.97','29.33','29.34','1599200','DAL',
'2001-12-07 00:00:00','29.33','30.82','29.32','30.6','1296100','DAL',
'2001-12-10 00:00:00','30.58','31.16','29.65','29.67','912900','DAL',
'2001-12-11 00:00:00','29.67','30.47','29.67','30.08','1209300','DAL',
'2001-12-12 00:00:00','30.08','30.83','30.03','30.83','1185400','DAL',
'2001-12-13 00:00:00','30.78','30.79','29.68','29.73','888000','DAL',
'2001-12-14 00:00:00','29.73','30.41','29.28','30.23','983800','DAL',
'2001-12-17 00:00:00','29.93','29.93','29.25','29.44','782200','DAL',
'2001-12-18 00:00:00','29.1','29.64','28.88','29.5','1167500','DAL',
'2001-12-19 00:00:00','29.96','30.13','29.1','29.23','1458200','DAL',
'2001-12-20 00:00:00','29.23','29.78','27.6','27.84','1914900','DAL',
'2001-12-21 00:00:00','28.24','29.38','28.24','28.95','1637600','DAL',
'2001-12-24 00:00:00','28.49','28.58','27.68','28.18','777100','DAL',
'2001-12-26 00:00:00','28.03','28.55','27.98','28.02','768300','DAL',
'2001-12-27 00:00:00','28.1','28.62','28.08','28.3','656200','DAL',
'2001-12-28 00:00:00','28.18','28.96','28.18','28.5','655600','DAL',
'2001-12-31 00:00:00','28.8','29.55','28.73','29.24','1090500','DAL',
'2002-01-02 00:00:00','29.18','29.48','28.5','29.19','1234500','DAL',
'2002-01-03 00:00:00','29.28','30.98','29.25','30.93','2193500','DAL',
'2002-01-04 00:00:00','31.62','32.4','31.38','32.15','2782800','DAL',
'2002-01-07 00:00:00','32.15','32.69','31.73','32.28','1790300','DAL',
'2002-01-08 00:00:00','32.62','32.9','31.65','31.81','2652400','DAL',
'2002-01-09 00:00:00','31.61','31.97','30.69','30.96','1389400','DAL',
'2002-01-10 00:00:00','31.19','31.65','30.96','31.26','1027900','DAL',
'2002-01-11 00:00:00','31.18','31.23','29.71','29.89','1349900','DAL',
'2002-01-14 00:00:00','29.64','29.82','28.64','28.78','1280400','DAL',
'2002-01-15 00:00:00','29.38','30.42','29.33','30.32','1186800','DAL',
'2002-01-16 00:00:00','30.32','30.66','29.53','29.68','1191300','DAL',
'2002-01-17 00:00:00','29.48','29.67','28.77','29.03','1398100','DAL',
'2002-01-18 00:00:00','28.88','30.21','28.88','29.95','1371700','DAL',
'2002-01-22 00:00:00','30.02','30.44','29.14','30.12','1815800','DAL',
'2002-01-23 00:00:00','29.88','31.08','29.37','30.81','1462600','DAL',
'2002-01-24 00:00:00','30.81','32.17','30.81','31.99','1616900','DAL',
'2002-01-25 00:00:00','31.69','32.12','31.33','31.97','809100','DAL',
'2002-01-28 00:00:00','32.27','32.42','31.99','32.29','701700','DAL',
'2002-01-29 00:00:00','32.59','32.75','31.33','31.6','794200','DAL',
'2002-01-30 00:00:00','31.85','32.14','30.18','31.54','1286500','DAL',
'2002-01-31 00:00:00','31.97','32.09','31.26','31.57','734100','DAL',
'2002-02-01 00:00:00','31.52','32.02','31.08','31.28','925700','DAL',
'2002-02-04 00:00:00','31.28','31.6','30.12','30.32','806800','DAL',
'2002-02-05 00:00:00','30.45','32','30.16','31.84','1669500','DAL',
'2002-02-06 00:00:00','31.84','32.2','30.5','30.63','1580700','DAL',
'2002-02-07 00:00:00','31.05','31.6','30.53','31','1358500','DAL',
'2002-02-08 00:00:00','31.01','31.85','31.01','31.67','1317700','DAL',
'2002-02-11 00:00:00','31','32.99','31','32.35','1138100','DAL',
'2002-02-12 00:00:00','32.34','33.97','32.08','33.54','1638800','DAL',
'2002-02-13 00:00:00','33.65','34','32.5','32.57','1331100','DAL',
'2002-02-14 00:00:00','32.57','32.95','32.38','32.79','1248400','DAL',
'2002-02-15 00:00:00','33','33.2','32.48','32.49','1030900','DAL',
'2002-02-19 00:00:00','32.59','33.15','32.29','32.62','819100','DAL',
'2002-02-20 00:00:00','32.63','33.34','32.63','33.25','912000','DAL',
'2002-02-21 00:00:00','33.73','34.38','33.2','33.54','1438900','DAL',
'2002-02-22 00:00:00','33.04','33.35','32.64','32.77','1026600','DAL',
'2002-02-25 00:00:00','33.02','33.85','32.91','32.98','1153700','DAL',
'2002-02-26 00:00:00','33.75','34.6','33.39','34.36','1720000','DAL',
'2002-02-27 00:00:00','34.9','35.94','34.8','35.81','1298400','DAL',
'2002-02-28 00:00:00','36','36.01','34.3','34.5','1651500','DAL',
'2002-03-01 00:00:00','34.62','36.24','34.59','36.17','1259900','DAL',
'2002-03-04 00:00:00','36.47','38.69','36.42','38.59','2008700','DAL',
'2002-03-05 00:00:00','37.6','37.8','35.64','35.65','2764600','DAL',
'2002-03-06 00:00:00','36.35','37.25','36.18','36.91','1910100','DAL',
'2002-03-07 00:00:00','37.25','37.51','36.22','36.34','1465300','DAL',
'2002-03-08 00:00:00','36.77','37.74','36.77','37.18','1474000','DAL',
'2002-03-11 00:00:00','37.18','38.4','36.11','37.9','1531700','DAL',
'2002-03-12 00:00:00','36.75','37.7','36.65','37.36','1206100','DAL',
'2002-03-13 00:00:00','36.86','37.12','35.49','35.75','1138100','DAL',
'2002-03-14 00:00:00','35.4','35.58','34.95','35.33','1021800','DAL',
'2002-03-15 00:00:00','35.6','36.22','35.36','35.62','988100','DAL',
'2002-03-18 00:00:00','35.62','36.3','35','35.26','1346100','DAL',
'2002-03-19 00:00:00','35.35','35.45','33.95','34.08','1688400','DAL',
'2002-03-20 00:00:00','33.83','33.84','32.3','32.64','2014600','DAL',
'2002-03-21 00:00:00','32.82','32.88','31.5','32.33','1378100','DAL',
'2002-03-22 00:00:00','32.3','33.3','32.06','33.14','1599500','DAL',
'1987-11-05 00:00:00','1.96','1.97','1.95','1.97','9300','CTL',
'1987-11-06 00:00:00','2.02','2.03','2','2.03','10800','CTL',
'1987-11-09 00:00:00','2.06','2.07','2.04','2.04','20200','CTL',
'1987-11-10 00:00:00','2.06','2.1','2.06','2.08','8800','CTL',
'1987-11-11 00:00:00','2.07','2.08','2.07','2.07','400','CTL',
'1987-11-12 00:00:00','2.07','2.14','2.07','2.11','8700','CTL',
'1987-11-13 00:00:00','2.11','2.13','2.06','2.06','7900','CTL',
'1987-11-16 00:00:00','2.06','2.15','2.06','2.15','20700','CTL',
'1987-11-17 00:00:00','2.14','2.14','2.1','2.1','5000','CTL',
'1987-11-18 00:00:00','2.1','2.13','2.1','2.13','1600','CTL',
'1987-11-19 00:00:00','2.14','2.14','2.11','2.11','2400','CTL',
'1987-11-20 00:00:00','2.11','2.12','2.11','2.11','4500','CTL',
'1987-11-23 00:00:00','2.11','2.15','2.11','2.14','2200','CTL',
'1987-11-24 00:00:00','2.15','2.18','2.15','2.16','3300','CTL',
'1987-11-25 00:00:00','2.16','2.19','2.16','2.19','3300','CTL',
'1987-11-27 00:00:00','2.18','2.18','2.18','2.18','1600','CTL',
'1987-11-30 00:00:00','2.16','2.18','2.12','2.12','15800','CTL',
'1987-12-01 00:00:00','2.11','2.11','2.08','2.08','10000','CTL',
'1987-12-02 00:00:00','2.08','2.08','2.07','2.08','17200','CTL',
'1987-12-03 00:00:00','2.09','2.09','2.07','2.08','2000','CTL',
'1987-12-04 00:00:00','2.05','2.05','2','2.01','4000','CTL',
'1987-12-07 00:00:00','1.97','1.97','1.94','1.95','10300','CTL',
'1987-12-08 00:00:00','1.97','1.98','1.94','1.97','6100','CTL',
'1987-12-09 00:00:00','1.95','2.01','1.95','2.01','5100','CTL',
'1987-12-10 00:00:00','2','2.04','2','2.04','18100','CTL',
'1987-12-11 00:00:00','2.05','2.05','2.04','2.04','10300','CTL',
'1987-12-14 00:00:00','2.05','2.08','2.05','2.08','18900','CTL',
'1987-12-15 00:00:00','2.09','2.11','2.08','2.11','14900','CTL',
'1987-12-16 00:00:00','2.12','2.14','2.11','2.14','19100','CTL',
'1987-12-17 00:00:00','2.15','2.18','2.14','2.16','29700','CTL',
'1987-12-18 00:00:00','2.18','2.21','2.15','2.21','15700','CTL',
'1987-12-21 00:00:00','2.23','2.26','2.18','2.21','35900','CTL',
'1987-12-22 00:00:00','2.22','2.22','2.18','2.18','2600','CTL',
'1987-12-23 00:00:00','2.19','2.21','2.16','2.18','46900','CTL',
'1987-12-24 00:00:00','2.18','2.21','2.18','2.19','16000','CTL',
'1987-12-28 00:00:00','2.21','2.22','2.19','2.21','14300','CTL',
'1987-12-29 00:00:00','2.19','2.19','2.15','2.15','6900','CTL',
'1987-12-30 00:00:00','2.16','2.19','2.16','2.18','5300','CTL',
'1987-12-31 00:00:00','2.16','2.32','2.16','2.32','26400','CTL',
'1988-01-04 00:00:00','2.3','2.33','2.3','2.3','14300','CTL',
'1988-01-05 00:00:00','2.33','2.36','2.32','2.33','9200','CTL',
'1988-01-06 00:00:00','2.35','2.35','2.33','2.33','1000','CTL',
'1988-01-07 00:00:00','2.32','2.33','2.32','2.32','1200','CTL',
'1988-01-08 00:00:00','2.29','2.29','2.25','2.25','6400','CTL',
'1988-01-11 00:00:00','2.25','2.26','2.23','2.25','19900','CTL',
'1988-01-12 00:00:00','2.26','2.26','2.23','2.23','31300','CTL',
'1988-01-13 00:00:00','2.22','2.25','2.19','2.21','5400','CTL',
'1988-01-14 00:00:00','2.19','2.21','2.18','2.18','2600','CTL',
'1988-01-15 00:00:00','2.21','2.23','2.16','2.21','28800','CTL',
'1988-01-18 00:00:00','2.23','2.29','2.23','2.26','33200','CTL',
'1988-01-19 00:00:00','2.25','2.29','2.25','2.29','4700','CTL',
'1988-01-20 00:00:00','2.29','2.3','2.26','2.26','5000','CTL',
'1988-01-21 00:00:00','2.26','2.29','2.26','2.29','13700','CTL',
'1988-01-22 00:00:00','2.29','2.3','2.28','2.3','9400','CTL',
'1988-01-25 00:00:00','2.29','2.36','2.29','2.35','5200','CTL',
'1988-01-26 00:00:00','2.35','2.36','2.35','2.35','2500','CTL',
'1988-01-27 00:00:00','2.35','2.39','2.35','2.36','3400','CTL',
'1988-01-28 00:00:00','2.37','2.39','2.37','2.39','15200','CTL',
'1988-01-29 00:00:00','2.39','2.4','2.39','2.4','3100','CTL',
'1988-02-01 00:00:00','2.4','2.43','2.4','2.4','14200','CTL',
'1988-02-02 00:00:00','2.42','2.43','2.42','2.42','600','CTL',
'1988-02-03 00:00:00','2.42','2.43','2.42','2.42','5300','CTL',
'1988-02-04 00:00:00','2.43','2.44','2.42','2.42','2600','CTL',
'1988-02-05 00:00:00','2.42','2.42','2.42','2.42','400','CTL',
'1988-02-08 00:00:00','2.42','2.43','2.4','2.43','18400','CTL',
'1988-02-09 00:00:00','2.42','2.43','2.42','2.42','3000','CTL',
'1988-02-10 00:00:00','2.43','2.51','2.36','2.48','112700','CTL',
'1988-02-11 00:00:00','2.51','2.61','2.51','2.55','29800','CTL',
'1988-02-12 00:00:00','2.54','2.55','2.48','2.54','22400','CTL',
'1988-02-16 00:00:00','2.54','2.57','2.53','2.57','32800','CTL',
'1988-02-17 00:00:00','2.55','2.58','2.55','2.55','27200','CTL',
'1988-02-18 00:00:00','2.54','2.57','2.54','2.57','19200','CTL',
'1988-02-19 00:00:00','2.57','2.6','2.55','2.6','19500','CTL',
'1988-02-22 00:00:00','2.58','2.6','2.57','2.6','6800','CTL',
'1988-02-23 00:00:00','2.6','2.62','2.58','2.6','30300','CTL',
'1988-02-24 00:00:00','2.61','2.67','2.61','2.67','5800','CTL',
'1988-02-25 00:00:00','2.66','2.69','2.66','2.69','7600','CTL',
'1988-02-26 00:00:00','2.66','2.66','2.65','2.65','1600','CTL',
'1988-02-29 00:00:00','2.63','2.75','2.63','2.75','20600','CTL',
'1988-03-01 00:00:00','2.76','2.79','2.75','2.76','19000','CTL',
'1988-03-02 00:00:00','2.76','2.76','2.76','2.76','13200','CTL',
'1988-03-03 00:00:00','2.75','2.76','2.73','2.73','9600','CTL',
'1988-03-04 00:00:00','2.75','2.75','2.75','2.75','3300','CTL',
'1988-03-07 00:00:00','2.75','2.76','2.75','2.76','5500','CTL',
'1988-03-08 00:00:00','2.79','2.82','2.76','2.76','23400','CTL',
'1988-03-09 00:00:00','2.78','2.87','2.78','2.85','32000','CTL',
'1988-03-10 00:00:00','2.87','2.87','2.82','2.82','7600','CTL',
'1988-03-11 00:00:00','2.82','2.83','2.82','2.83','4100','CTL',
'1988-03-14 00:00:00','2.82','2.82','2.79','2.79','12600','CTL',
'1988-03-15 00:00:00','2.8','2.8','2.75','2.75','11400','CTL',
'1988-03-16 00:00:00','2.75','2.78','2.75','2.78','9300','CTL',
'1988-03-17 00:00:00','2.76','2.78','2.76','2.76','19300','CTL',
'1988-03-18 00:00:00','2.76','2.76','2.73','2.73','7600','CTL',
'1988-03-21 00:00:00','2.73','2.75','2.73','2.75','15300','CTL',
'1988-03-22 00:00:00','2.73','2.75','2.73','2.75','18500','CTL',
'1988-03-23 00:00:00','2.78','2.83','2.78','2.82','36400','CTL',
'1988-03-24 00:00:00','2.82','2.82','2.78','2.78','34700','CTL',
'1988-03-25 00:00:00','2.8','2.83','2.8','2.82','38100','CTL',
'1988-03-28 00:00:00','2.82','2.85','2.8','2.85','33300','CTL',
'1988-03-29 00:00:00','2.83','2.85','2.82','2.83','34900','CTL',
'1988-03-30 00:00:00','2.85','2.85','2.8','2.8','4100','CTL',
'1988-03-31 00:00:00','2.82','2.82','2.76','2.78','11200','CTL',
'1988-04-04 00:00:00','2.76','2.79','2.75','2.75','7000','CTL',
'1988-04-05 00:00:00','2.76','2.8','2.76','2.79','13000','CTL',
'1988-04-06 00:00:00','2.79','2.79','2.78','2.79','1700','CTL',
'1988-04-07 00:00:00','2.8','2.86','2.79','2.85','16900','CTL',
'1988-04-08 00:00:00','2.86','3','2.86','2.99','50000','CTL',
'1988-04-11 00:00:00','3.02','3.04','3','3.04','39900','CTL',
'1988-04-12 00:00:00','3.03','3.03','3','3','24300','CTL',
'1988-04-13 00:00:00','3','3.02','2.96','2.97','23200','CTL',
'1988-04-14 00:00:00','2.99','2.99','2.86','2.86','16300','CTL',
'1988-04-15 00:00:00','2.86','2.87','2.82','2.86','17900','CTL',
'1988-04-18 00:00:00','2.85','2.85','2.83','2.85','9600','CTL',
'1988-04-19 00:00:00','2.85','2.92','2.85','2.92','11300','CTL',
'1988-04-20 00:00:00','2.9','2.9','2.89','2.89','11900','CTL',
'1988-04-21 00:00:00','2.9','2.92','2.89','2.9','6500','CTL',
'1988-04-22 00:00:00','2.93','2.93','2.9','2.9','19400','CTL',
'1988-04-25 00:00:00','2.9','2.93','2.9','2.9','31000','CTL',
'1988-04-26 00:00:00','2.92','2.94','2.9','2.92','26100','CTL',
'1988-04-27 00:00:00','2.92','3.07','2.92','3.02','88900','CTL',
'1988-04-28 00:00:00','3.04','3.11','3.04','3.09','28500','CTL',
'1988-04-29 00:00:00','3.09','3.09','3.04','3.07','32700','CTL',
'1988-05-02 00:00:00','3.07','3.1','3.04','3.1','22200','CTL',
'1988-05-03 00:00:00','3.1','3.11','3.09','3.11','10500','CTL',
'1988-05-04 00:00:00','3.11','3.25','3.11','3.23','26800','CTL',
'1988-05-05 00:00:00','3.23','3.42','3.23','3.33','40900','CTL',
'1988-05-06 00:00:00','3.33','3.37','3.31','3.35','15000','CTL',
'1988-05-09 00:00:00','3.34','3.37','3.34','3.34','29100','CTL',
'1988-05-10 00:00:00','3.34','3.35','3.3','3.33','23200','CTL',
'1988-05-11 00:00:00','3.31','3.37','3.28','3.31','14600','CTL',
'1988-05-12 00:00:00','3.28','3.34','3.23','3.34','15700','CTL',
'1988-05-13 00:00:00','3.37','3.49','3.37','3.48','32900','CTL',
'1988-05-16 00:00:00','3.48','3.56','3.48','3.51','13500','CTL',
'1988-05-17 00:00:00','3.58','3.59','3.49','3.52','53900','CTL',
'1988-05-18 00:00:00','3.49','3.54','3.44','3.44','27900','CTL',
'1988-05-19 00:00:00','3.41','3.44','3.37','3.44','23000','CTL',
'1988-05-20 00:00:00','3.45','3.54','3.44','3.54','8200','CTL',
'1988-05-23 00:00:00','3.54','3.54','3.44','3.44','11300','CTL',
'1988-05-24 00:00:00','3.42','3.42','3.36','3.36','9900','CTL',
'1988-05-25 00:00:00','3.38','3.39','3.36','3.38','27200','CTL',
'1988-05-26 00:00:00','3.36','3.42','3.35','3.39','36200','CTL',
'1988-05-27 00:00:00','3.39','3.42','3.39','3.39','14900','CTL',
'1988-05-31 00:00:00','3.38','3.45','3.38','3.42','13500','CTL',
'1988-06-01 00:00:00','3.41','3.56','3.41','3.56','12800','CTL',
'1988-06-02 00:00:00','3.58','3.58','3.52','3.55','40500','CTL',
'1988-06-03 00:00:00','3.53','3.73','3.53','3.7','26500','CTL',
'1988-06-06 00:00:00','3.68','3.68','3.65','3.65','13300','CTL',
'1988-06-07 00:00:00','3.66','3.7','3.66','3.7','7000','CTL',
'1988-06-08 00:00:00','3.69','3.73','3.66','3.73','29000','CTL',
'1988-06-09 00:00:00','3.72','3.8','3.72','3.8','30300','CTL',
'1988-06-10 00:00:00','3.83','3.9','3.79','3.89','31100','CTL',
'1988-06-13 00:00:00','3.87','3.89','3.83','3.86','13400','CTL',
'1988-06-14 00:00:00','3.85','3.89','3.85','3.87','10400','CTL',
'1988-06-15 00:00:00','3.86','3.86','3.8','3.82','8800','CTL',
'1988-06-16 00:00:00','3.82','3.82','3.78','3.82','7800','CTL',
'1988-06-17 00:00:00','3.8','3.83','3.79','3.8','9500','CTL',
'1988-06-20 00:00:00','3.8','3.82','3.79','3.79','9100','CTL',
'1988-06-21 00:00:00','3.78','3.87','3.76','3.85','14800','CTL',
'1988-06-22 00:00:00','3.87','4.02','3.87','3.96','27900','CTL',
'1988-06-23 00:00:00','3.95','4.17','3.89','4.14','42200','CTL',
'1988-06-24 00:00:00','4.17','4.26','4.17','4.23','96700','CTL',
'1988-06-27 00:00:00','4.2','4.2','4.13','4.13','38800','CTL',
'1988-06-28 00:00:00','4.13','4.14','4.07','4.12','42200','CTL',
'1988-06-29 00:00:00','4.12','4.12','4.02','4.02','51800','CTL',
'1988-06-30 00:00:00','4.02','4.02','3.96','4.02','56600','CTL',
'1988-07-01 00:00:00','4.02','4.04','4.02','4.02','30900','CTL',
'1988-07-05 00:00:00','4.03','4.03','3.99','3.99','28800','CTL',
'1988-07-06 00:00:00','3.99','4.02','3.9','3.92','17200','CTL',
'1988-07-07 00:00:00','3.93','3.93','3.9','3.9','19600','CTL',
'1988-07-08 00:00:00','3.89','3.9','3.85','3.86','16000','CTL',
'1988-07-11 00:00:00','3.85','3.86','3.75','3.78','28600','CTL',
'1988-07-12 00:00:00','3.79','3.86','3.78','3.85','63800','CTL',
'1988-07-13 00:00:00','3.85','3.87','3.85','3.87','43800','CTL',
'1988-07-14 00:00:00','3.86','3.89','3.85','3.89','28600','CTL',
'1988-07-15 00:00:00','3.9','3.96','3.89','3.95','18400','CTL',
'1988-07-18 00:00:00','4.03','4.06','4','4.04','100200','CTL',
'1988-07-19 00:00:00','4.04','4.04','3.99','3.99','45400','CTL',
'1988-07-20 00:00:00','4','4.04','4','4.04','28500','CTL',
'1988-07-21 00:00:00','4.03','4.04','4.03','4.03','67900','CTL',
'1988-07-22 00:00:00','4.03','4.04','4.03','4.04','8600','CTL',
'1988-07-25 00:00:00','4.04','4.04','4','4','8800','CTL',
'1988-07-26 00:00:00','3.99','4.02','3.99','4','2500','CTL',
'1988-07-27 00:00:00','4.02','4.02','3.93','3.93','10600','CTL',
'1988-07-28 00:00:00','3.92','3.95','3.9','3.93','16700','CTL',
'1988-07-29 00:00:00','3.95','4.03','3.95','4.03','21100','CTL',
'1988-08-01 00:00:00','4.03','4.03','4','4','31700','CTL',
'1988-08-02 00:00:00','4','4.02','3.98','3.98','4100','CTL',
'1988-08-03 00:00:00','4','4.02','3.98','4','1500','CTL',
'1988-08-04 00:00:00','4.02','4.02','3.98','4','26000','CTL',
'1988-08-05 00:00:00','4.02','4.02','3.96','3.96','62700','CTL',
'1988-08-08 00:00:00','3.96','3.96','3.87','3.9','39200','CTL',
'1988-08-09 00:00:00','3.9','3.9','3.81','3.87','11200','CTL',
'1988-08-10 00:00:00','3.85','3.85','3.73','3.79','32700','CTL',
'1988-08-11 00:00:00','3.79','3.81','3.79','3.79','10100','CTL',
'1988-08-12 00:00:00','3.81','3.83','3.75','3.79','9600','CTL',
'1988-08-15 00:00:00','3.81','3.81','3.6','3.64','31200','CTL',
'1988-08-16 00:00:00','3.6','3.64','3.58','3.58','30700','CTL',
'1988-08-17 00:00:00','3.6','3.6','3.51','3.6','11700','CTL',
'1988-08-18 00:00:00','3.58','3.58','3.53','3.56','10700','CTL',
'1988-08-19 00:00:00','3.56','3.6','3.51','3.58','17600','CTL',
'1988-08-22 00:00:00','3.58','3.58','3.41','3.45','20600','CTL',
'1988-08-23 00:00:00','3.45','3.45','3.3','3.36','22500','CTL',
'1988-08-24 00:00:00','3.38','3.49','3.36','3.49','21100','CTL',
'1988-08-25 00:00:00','3.51','3.58','3.51','3.56','15000','CTL',
'1988-08-26 00:00:00','3.58','3.58','3.51','3.58','8000','CTL',
'1988-08-29 00:00:00','3.6','3.64','3.6','3.62','14600','CTL',
'1988-08-30 00:00:00','3.6','3.6','3.56','3.6','8600','CTL',
'1988-08-31 00:00:00','3.64','3.64','3.6','3.64','118000','CTL',
'1988-09-01 00:00:00','3.67','3.67','3.54','3.54','17300','CTL',
'1988-09-02 00:00:00','3.54','3.6','3.52','3.6','8000','CTL',
'1988-09-06 00:00:00','3.62','3.62','3.6','3.6','3700','CTL',
'1988-09-07 00:00:00','3.62','3.62','3.56','3.6','32600','CTL',
'1988-09-08 00:00:00','3.62','3.62','3.6','3.62','31700','CTL',
'1988-09-09 00:00:00','3.62','3.67','3.62','3.67','13600','CTL',
'1988-09-12 00:00:00','3.64','3.67','3.62','3.62','27900','CTL',
'1988-09-13 00:00:00','3.64','3.64','3.6','3.62','37200','CTL',
'1988-09-14 00:00:00','3.64','3.64','3.6','3.64','12900','CTL',
'1988-09-15 00:00:00','3.62','3.62','3.6','3.62','19400','CTL',
'1988-09-16 00:00:00','3.64','3.64','3.58','3.58','28800','CTL',
'1988-09-19 00:00:00','3.56','3.58','3.52','3.58','13500','CTL',
'1988-09-20 00:00:00','3.58','3.58','3.54','3.56','15000','CTL',
'1988-09-21 00:00:00','3.58','3.6','3.54','3.56','3900','CTL',
'1988-09-22 00:00:00','3.58','3.6','3.54','3.6','23200','CTL',
'1988-09-23 00:00:00','3.56','3.73','3.56','3.73','30900','CTL',
'1988-09-26 00:00:00','3.73','3.77','3.73','3.75','9700','CTL',
'1988-09-27 00:00:00','3.73','3.82','3.73','3.77','31600','CTL',
'1988-09-28 00:00:00','3.82','3.97','3.82','3.95','43600','CTL',
'1988-09-29 00:00:00','3.97','4.16','3.95','4.14','49300','CTL',
'1988-09-30 00:00:00','4.18','4.33','4.18','4.29','114400','CTL',
'1988-10-03 00:00:00','4.27','4.42','4.25','4.42','78200','CTL',
'1988-10-04 00:00:00','4.42','4.42','4.29','4.29','40700','CTL',
'1988-10-05 00:00:00','4.25','4.25','4.18','4.22','25300','CTL',
'1988-10-06 00:00:00','4.2','4.25','4.2','4.2','12900','CTL',
'1988-10-07 00:00:00','4.22','4.25','4.22','4.25','16300','CTL',
'1988-10-10 00:00:00','4.25','4.27','4.2','4.25','59400','CTL',
'1988-10-11 00:00:00','4.22','4.22','4.14','4.22','26800','CTL',
'1988-10-12 00:00:00','4.2','4.2','4.14','4.18','40100','CTL',
'1988-10-13 00:00:00','4.16','4.22','4.14','4.16','48700','CTL',
'1988-10-14 00:00:00','4.16','4.18','4.12','4.12','32300','CTL',
'1988-10-17 00:00:00','4.14','4.14','4.12','4.12','3200','CTL',
'1988-10-18 00:00:00','4.12','4.14','4.1','4.1','19900','CTL',
'1988-10-19 00:00:00','4.1','4.14','4.1','4.12','15600','CTL',
'1988-10-20 00:00:00','4.12','4.12','4.1','4.1','13000','CTL',
'1988-10-21 00:00:00','4.12','4.14','4.1','4.14','9300','CTL',
'1988-10-24 00:00:00','4.12','4.12','4.07','4.07','24800','CTL',
'1988-10-25 00:00:00','4.1','4.25','4.1','4.22','109200','CTL',
'1988-10-26 00:00:00','4.25','4.5','4.25','4.37','129600','CTL',
'1988-10-27 00:00:00','4.37','4.48','4.29','4.33','141900','CTL',
'1988-10-28 00:00:00','4.31','4.46','4.29','4.42','58300','CTL',
'1988-10-31 00:00:00','4.42','4.48','4.4','4.46','29600','CTL',
'1988-11-01 00:00:00','4.46','4.52','4.46','4.5','153600','CTL',
'1988-11-02 00:00:00','4.5','4.57','4.46','4.48','85500','CTL',
'1988-11-03 00:00:00','4.48','4.7','4.48','4.61','143600','CTL',
'1988-11-04 00:00:00','4.63','4.63','4.55','4.55','15600','CTL',
'1988-11-07 00:00:00','4.57','4.57','4.46','4.5','43200','CTL',
'1988-11-08 00:00:00','4.5','4.63','4.42','4.63','56600','CTL',
'1988-11-09 00:00:00','4.67','4.85','4.67','4.78','83000','CTL',
'1988-11-10 00:00:00','4.78','4.8','4.74','4.74','17400','CTL',
'1988-11-11 00:00:00','4.76','4.76','4.65','4.67','28900','CTL',
'1988-11-14 00:00:00','4.65','4.7','4.63','4.67','41000','CTL',
'1988-11-15 00:00:00','4.67','4.67','4.63','4.63','12500','CTL',
'1988-11-16 00:00:00','4.63','4.63','4.55','4.57','34600','CTL',
'1988-11-17 00:00:00','4.52','4.52','4.46','4.46','27800','CTL',
'1988-11-18 00:00:00','4.46','4.48','4.46','4.46','16600','CTL',
'1988-11-21 00:00:00','4.46','4.52','4.46','4.5','20000','CTL',
'1988-11-22 00:00:00','4.52','4.57','4.5','4.57','20500','CTL',
'1988-11-23 00:00:00','4.59','4.67','4.59','4.67','4600','CTL',
'1988-11-25 00:00:00','4.63','4.65','4.61','4.63','6900','CTL',
'1988-11-28 00:00:00','4.67','4.67','4.59','4.63','21500','CTL',
'1988-11-29 00:00:00','4.61','4.66','4.61','4.64','44400','CTL',
'1988-11-30 00:00:00','4.61','4.74','4.61','4.74','39000','CTL',
'1988-12-01 00:00:00','4.74','4.74','4.68','4.68','34100','CTL',
'1988-12-02 00:00:00','4.7','4.7','4.66','4.68','7600','CTL',
'1988-12-05 00:00:00','4.66','4.74','4.61','4.74','41000','CTL',
'1988-12-06 00:00:00','4.83','4.83','4.76','4.79','24400','CTL',
'1988-12-07 00:00:00','4.83','4.85','4.81','4.81','10900','CTL',
'1988-12-08 00:00:00','4.81','4.92','4.81','4.87','20900','CTL',
'1988-12-09 00:00:00','4.87','4.89','4.83','4.85','33900','CTL',
'1988-12-12 00:00:00','4.85','4.87','4.85','4.85','36100','CTL',
'1988-12-13 00:00:00','4.85','4.85','4.74','4.74','13000','CTL',
'1988-12-14 00:00:00','4.74','4.83','4.74','4.79','28600','CTL',
'1988-12-15 00:00:00','4.74','4.74','4.72','4.74','19100','CTL',
'1988-12-16 00:00:00','4.72','4.85','4.7','4.83','28300','CTL',
'1988-12-19 00:00:00','4.83','4.87','4.76','4.85','23700','CTL',
'1988-12-20 00:00:00','4.92','5.05','4.92','5.02','39800','CTL',
'1988-12-21 00:00:00','5.05','5.09','5.05','5.07','79900','CTL',
'1988-12-22 00:00:00','5.07','5.09','5.05','5.05','37500','CTL',
'1988-12-23 00:00:00','5.05','5.11','5.02','5.11','21100','CTL',
'1988-12-27 00:00:00','5.11','5.11','5.07','5.11','8600','CTL',
'1988-12-28 00:00:00','5.09','5.11','5.09','5.11','13600','CTL',
'1988-12-29 00:00:00','5.11','5.17','5.09','5.17','35300','CTL',
'1988-12-30 00:00:00','5.17','5.45','5.17','5.43','62600','CTL',
'1989-01-03 00:00:00','5.35','5.37','5.17','5.2','38800','CTL',
'1989-01-04 00:00:00','5.26','5.33','5.26','5.33','109100','CTL',
'1989-01-05 00:00:00','5.28','5.3','5.24','5.24','37600','CTL',
'1989-01-06 00:00:00','5.24','5.3','5.24','5.26','51100','CTL',
'1989-01-09 00:00:00','5.22','5.35','5.22','5.33','42100','CTL',
'1989-01-10 00:00:00','5.28','5.33','5.22','5.22','43500','CTL',
'1989-01-11 00:00:00','5.22','5.3','5.22','5.3','23800','CTL',
'1989-01-12 00:00:00','5.28','5.33','5.26','5.33','127300','CTL',
'1989-01-13 00:00:00','5.35','5.39','5.33','5.33','24200','CTL',
'1989-01-16 00:00:00','5.35','5.41','5.35','5.39','16900','CTL',
'1989-01-17 00:00:00','5.37','5.37','5.26','5.3','35100','CTL',
'1989-01-18 00:00:00','5.33','5.69','5.28','5.65','59000','CTL',
'1989-01-19 00:00:00','5.69','6.12','5.69','6.04','108500','CTL',
'1989-01-20 00:00:00','6.04','6.08','5.99','6.04','49800','CTL',
'1989-01-23 00:00:00','6.06','6.06','5.95','5.95','60100','CTL',
'1989-01-24 00:00:00','5.95','6.04','5.95','6.02','26400','CTL',
'1989-01-25 00:00:00','6.04','6.06','5.97','5.97','37800','CTL',
'1989-01-26 00:00:00','5.97','6.04','5.97','6.04','17300','CTL',
'1989-01-27 00:00:00','6.02','6.21','6.02','6.17','56100','CTL',
'1989-01-30 00:00:00','6.17','6.17','6.12','6.14','9300','CTL',
'1989-01-31 00:00:00','6.12','6.21','6.12','6.14','32900','CTL',
'1989-02-01 00:00:00','6.14','6.21','6.14','6.19','26200','CTL',
'1989-02-02 00:00:00','6.17','6.25','6.14','6.21','48800','CTL',
'1989-02-03 00:00:00','6.17','6.17','6.1','6.14','22200','CTL',
'1989-02-06 00:00:00','6.1','6.17','6.06','6.1','20400','CTL',
'1989-02-07 00:00:00','6.1','6.17','6.1','6.1','28900','CTL',
'1989-02-08 00:00:00','6.1','6.1','6.02','6.02','12200','CTL',
'1989-02-09 00:00:00','6.08','6.25','6.08','6.25','76600','CTL',
'1989-02-10 00:00:00','6.19','6.36','6.17','6.25','84900','CTL',
'1989-02-13 00:00:00','6.27','6.27','6.1','6.17','15600','CTL',
'1989-02-14 00:00:00','6.17','6.21','6.17','6.19','53700','CTL',
'1989-02-15 00:00:00','6.17','6.17','6.08','6.17','42300','CTL',
'1989-02-16 00:00:00','6.17','6.17','6.08','6.12','37000','CTL',
'1989-02-17 00:00:00','6.08','6.12','6.08','6.12','36800','CTL',
'1989-02-21 00:00:00','6.1','6.25','6.1','6.21','122100','CTL',
'1989-02-22 00:00:00','6.23','6.32','6.23','6.3','31100','CTL',
'1989-02-23 00:00:00','6.32','6.47','6.32','6.47','64600','CTL',
'1989-02-24 00:00:00','6.42','6.47','6.4','6.45','55700','CTL',
'1989-02-27 00:00:00','6.41','6.47','6.36','6.47','15700','CTL',
'1989-02-28 00:00:00','6.49','6.69','6.45','6.69','51400','CTL',
'1989-03-01 00:00:00','6.75','6.84','6.75','6.84','64000','CTL',
'1989-03-02 00:00:00','6.84','7.25','6.84','7.1','39700','CTL',
'1989-03-03 00:00:00','7.06','7.25','7.04','7.25','35800','CTL',
'1989-03-06 00:00:00','7.21','7.53','7.21','7.51','90800','CTL',
'1989-03-07 00:00:00','7.51','7.51','7.23','7.34','54300','CTL',
'1989-03-08 00:00:00','7.32','7.32','6.91','6.93','46200','CTL',
'1989-03-09 00:00:00','6.91','6.91','6.62','6.86','75900','CTL',
'1989-03-10 00:00:00','6.88','7.01','6.82','6.91','30800','CTL',
'1989-03-13 00:00:00','6.91','6.91','6.8','6.8','7600','CTL',
'1989-03-14 00:00:00','6.84','6.84','6.71','6.8','25600','CTL',
'1989-03-15 00:00:00','6.8','6.84','6.78','6.8','60300','CTL',
'1989-03-16 00:00:00','6.84','6.93','6.82','6.91','34900','CTL',
'1989-03-17 00:00:00','6.95','6.95','6.82','6.84','11600','CTL',
'1989-03-20 00:00:00','6.84','6.84','6.69','6.69','42500','CTL',
'1989-03-21 00:00:00','6.67','6.71','6.67','6.69','23300','CTL',
'1989-03-22 00:00:00','6.71','6.71','6.67','6.67','25000','CTL',
'1989-03-23 00:00:00','6.67','6.67','6.6','6.62','6700','CTL',
'1989-03-27 00:00:00','6.62','6.66','6.49','6.59','36600','CTL',
'1989-03-28 00:00:00','6.59','6.62','6.43','6.49','27800','CTL',
'1989-03-29 00:00:00','6.49','6.56','6.36','6.36','24600','CTL',
'1989-03-30 00:00:00','6.4','6.43','6.3','6.3','84300','CTL',
'1989-03-31 00:00:00','6.3','6.62','6.3','6.46','133100','CTL',
'1989-04-03 00:00:00','6.43','6.59','6.43','6.59','110700','CTL',
'1989-04-04 00:00:00','6.56','6.56','6.49','6.49','51700','CTL',
'1989-04-05 00:00:00','6.56','6.59','6.56','6.59','74100','CTL',
'1989-04-06 00:00:00','6.62','6.66','6.59','6.62','24600','CTL',
'1989-04-07 00:00:00','6.66','6.92','6.62','6.92','67300','CTL',
'1989-04-10 00:00:00','6.98','7.14','6.98','7.05','41000','CTL',
'1989-04-11 00:00:00','7.05','7.05','6.92','7.01','17500','CTL',
'1989-04-12 00:00:00','7.05','7.18','7.01','7.18','28900','CTL',
'1989-04-13 00:00:00','7.18','7.24','7.11','7.11','52600','CTL',
'1989-04-14 00:00:00','7.18','7.4','7.14','7.37','27400','CTL',
'1989-04-17 00:00:00','7.4','7.4','7.21','7.21','55700','CTL',
'1989-04-18 00:00:00','7.27','7.27','7.11','7.21','32800','CTL',
'1989-04-19 00:00:00','7.11','7.18','7.11','7.18','21100','CTL',
'1989-04-20 00:00:00','7.18','7.18','7.01','7.08','43400','CTL',
'1989-04-21 00:00:00','7.14','7.14','6.59','6.82','115200','CTL',
'1989-04-24 00:00:00','6.95','6.98','6.75','6.82','66600','CTL',
'1989-04-25 00:00:00','6.79','6.79','6.69','6.72','38700','CTL',
'1989-04-26 00:00:00','6.75','6.75','6.66','6.72','21800','CTL',
'1989-04-27 00:00:00','6.72','6.88','6.69','6.88','72200','CTL',
'1989-04-28 00:00:00','6.92','7.18','6.92','7.08','40800','CTL',
'1989-05-01 00:00:00','7.05','7.37','7.05','7.27','44800','CTL',
'1989-05-02 00:00:00','7.21','7.6','7.18','7.4','70500','CTL',
'1989-05-03 00:00:00','7.37','7.47','7.31','7.34','13500','CTL',
'1989-05-04 00:00:00','7.34','7.53','7.31','7.47','30900','CTL',
'1989-05-05 00:00:00','7.53','7.89','7.53','7.79','95700','CTL',
'1989-05-08 00:00:00','7.79','7.83','7.66','7.76','61400','CTL',
'1989-05-09 00:00:00','7.79','7.86','7.7','7.7','7400','CTL',
'1989-05-10 00:00:00','7.76','7.76','7.53','7.57','65400','CTL',
'1989-05-11 00:00:00','7.57','7.63','7.53','7.63','31100','CTL',
'1989-05-12 00:00:00','7.66','7.76','7.66','7.76','49600','CTL',
'1989-05-15 00:00:00','7.76','7.86','7.66','7.83','37800','CTL',
'1989-05-16 00:00:00','7.83','7.83','7.66','7.76','45000','CTL',
'1989-05-17 00:00:00','7.86','7.89','7.76','7.76','32900','CTL',
'1989-05-18 00:00:00','7.73','7.76','7.63','7.7','156000','CTL',
'1989-05-19 00:00:00','7.7','7.73','7.57','7.66','98000','CTL',
'1989-05-22 00:00:00','7.7','7.76','7.6','7.63','98500','CTL',
'1989-05-23 00:00:00','7.57','7.57','7.44','7.57','67200','CTL',
'1989-05-24 00:00:00','7.47','7.47','7.37','7.37','27500','CTL',
'1989-05-25 00:00:00','7.31','7.34','7.27','7.27','521200','CTL',
'1989-05-26 00:00:00','7.27','7.37','7.27','7.34','193600','CTL',
'1989-05-30 00:00:00','7.4','7.43','7.33','7.36','127000','CTL',
'1989-05-31 00:00:00','7.36','7.36','7.2','7.33','66100','CTL',
'1989-06-01 00:00:00','7.3','7.33','7.2','7.27','33800','CTL',
'1989-06-02 00:00:00','7.33','7.36','7.33','7.33','103500','CTL',
'1989-06-05 00:00:00','7.36','7.4','7.36','7.36','72500','CTL',
'1989-06-06 00:00:00','7.33','7.36','7.3','7.33','52500','CTL',
'1989-06-07 00:00:00','7.56','7.92','7.56','7.79','550200','CTL',
'1989-06-08 00:00:00','7.85','7.89','7.66','7.69','73900','CTL',
'1989-06-09 00:00:00','7.63','7.66','7.46','7.46','95400','CTL',
'1989-06-12 00:00:00','7.53','7.53','7.36','7.36','73700','CTL',
'1989-06-13 00:00:00','7.43','7.43','7.23','7.33','58000','CTL',
'1989-06-14 00:00:00','7.4','7.4','7.14','7.17','64000','CTL',
'1989-06-15 00:00:00','7.17','7.2','7.07','7.1','96400','CTL',
'1989-06-16 00:00:00','7.07','7.14','7.04','7.07','49500','CTL',
'1989-06-19 00:00:00','7.1','7.23','7.1','7.23','70500','CTL',
'1989-06-20 00:00:00','7.23','7.46','7.23','7.36','137100','CTL',
'1989-06-21 00:00:00','7.4','7.5','7.36','7.5','102000','CTL',
'1989-06-22 00:00:00','7.5','7.59','7.46','7.5','142000','CTL',
'1989-06-23 00:00:00','7.56','7.59','7.5','7.56','101200','CTL',
'1989-06-26 00:00:00','7.59','7.66','7.5','7.53','133200','CTL',
'1989-06-27 00:00:00','7.56','7.66','7.56','7.59','63800','CTL',
'1989-06-28 00:00:00','7.53','7.59','7.5','7.53','18300','CTL',
'1989-06-29 00:00:00','7.53','7.53','7.23','7.23','60500','CTL',
'1989-06-30 00:00:00','7.27','7.33','7.01','7.3','66900','CTL',
'1989-07-03 00:00:00','7.23','7.33','7.2','7.3','16300','CTL',
'1989-07-05 00:00:00','7.23','7.23','7.14','7.17','41400','CTL',
'1989-07-06 00:00:00','7.2','7.53','7.2','7.46','59900','CTL',
'1989-07-07 00:00:00','7.53','7.53','7.46','7.46','26200','CTL',
'1989-07-10 00:00:00','7.43','7.5','7.36','7.46','29300','CTL',
'1989-07-11 00:00:00','7.46','7.56','7.46','7.46','35200','CTL',
'1989-07-12 00:00:00','7.53','7.63','7.53','7.53','56700','CTL',
'1989-07-13 00:00:00','7.56','7.59','7.5','7.53','112600','CTL',
'1989-07-14 00:00:00','7.56','7.56','7.5','7.53','63600','CTL',
'1989-07-17 00:00:00','7.56','7.56','7.5','7.5','32800','CTL',
'1989-07-18 00:00:00','7.56','7.59','7.53','7.59','97800','CTL',
'1989-07-19 00:00:00','7.59','7.63','7.53','7.56','75600','CTL',
'1989-07-20 00:00:00','7.53','7.56','7.17','7.17','90900','CTL',
'1989-07-21 00:00:00','7.1','7.23','7.1','7.17','59900','CTL',
'1989-07-24 00:00:00','7.14','7.17','6.88','6.88','38100','CTL',
'1989-07-25 00:00:00','6.81','7.07','6.81','6.97','48600','CTL',
'1989-07-26 00:00:00','6.91','7.1','6.88','7.1','77400','CTL',
'1989-07-27 00:00:00','7.14','7.33','7.14','7.2','79500','CTL',
'1989-07-28 00:00:00','7.17','7.3','7.17','7.23','40000','CTL',
'1989-07-31 00:00:00','7.3','7.3','7.23','7.3','63200','CTL',
'1989-08-01 00:00:00','7.3','7.43','7.27','7.43','78500','CTL',
'1989-08-02 00:00:00','7.4','7.46','7.3','7.46','47800','CTL',
'1989-08-03 00:00:00','7.43','7.5','7.4','7.43','25100','CTL',
'1989-08-04 00:00:00','7.36','7.53','7.36','7.5','78800','CTL',
'1989-08-07 00:00:00','7.46','7.5','7.36','7.5','46900','CTL',
'1989-08-08 00:00:00','7.53','7.53','7.4','7.43','67500','CTL',
'1989-08-09 00:00:00','7.46','7.46','7.36','7.36','58800','CTL',
'1989-08-10 00:00:00','7.3','7.66','7.27','7.66','141700','CTL',
'1989-08-11 00:00:00','7.66','7.69','7.53','7.59','51400','CTL',
'1989-08-14 00:00:00','7.63','7.69','7.43','7.53','60500','CTL',
'1989-08-15 00:00:00','7.56','7.59','7.53','7.56','37800','CTL',
'1989-08-16 00:00:00','7.56','7.59','7.46','7.46','70000','CTL',
'1989-08-17 00:00:00','7.5','7.53','7.43','7.43','53500','CTL',
'1989-08-18 00:00:00','7.43','7.5','7.4','7.5','26400','CTL',
'1989-08-21 00:00:00','7.56','7.56','7.5','7.56','13400','CTL',
'1989-08-22 00:00:00','7.53','7.56','7.43','7.46','14200','CTL',
'1989-08-23 00:00:00','7.53','7.72','7.53','7.72','67800','CTL',
'1989-08-24 00:00:00','7.69','7.82','7.69','7.82','84200','CTL',
'1989-08-25 00:00:00','7.82','8.02','7.82','8.02','73000','CTL',
'1989-08-28 00:00:00','8.11','8.24','8.01','8.11','73500','CTL',
'1989-08-29 00:00:00','8.11','8.14','8.11','8.14','38700','CTL',
'1989-08-30 00:00:00','8.37','8.66','8.37','8.53','112400','CTL',
'1989-08-31 00:00:00','8.5','8.57','8.44','8.44','36500','CTL',
'1989-09-01 00:00:00','8.5','8.63','8.44','8.57','28200','CTL',
'1989-09-05 00:00:00','8.53','8.57','8.44','8.44','39500','CTL',
'1989-09-06 00:00:00','8.37','8.37','8.3','8.37','32200','CTL',
'1989-09-07 00:00:00','8.34','8.4','8.3','8.34','24000','CTL',
'1989-09-08 00:00:00','8.4','8.47','8.37','8.4','16200','CTL',
'1989-09-11 00:00:00','8.4','8.5','8.34','8.4','57200','CTL',
'1989-09-12 00:00:00','8.34','8.5','8.34','8.44','35000','CTL',
'1989-09-13 00:00:00','8.4','8.53','8.3','8.37','25600','CTL',
'1989-09-14 00:00:00','8.34','8.34','8.14','8.24','23100','CTL',
'1989-09-15 00:00:00','8.34','8.37','8.11','8.14','37800','CTL',
'1989-09-18 00:00:00','8.27','8.3','8.17','8.27','39300','CTL',
'1989-09-19 00:00:00','8.34','8.47','8.3','8.3','38000','CTL',
'1989-09-20 00:00:00','8.3','8.37','8.27','8.27','27800','CTL',
'1989-09-21 00:00:00','8.27','8.4','8.27','8.3','24200','CTL',
'1989-09-22 00:00:00','8.37','8.37','8.27','8.34','9000','CTL',
'1989-09-25 00:00:00','8.3','8.3','8.14','8.14','20900','CTL',
'1989-09-26 00:00:00','8.21','8.27','8.01','8.04','36400','CTL',
'1989-09-27 00:00:00','8.08','8.08','7.91','8.04','37000','CTL',
'1989-09-28 00:00:00','8.04','8.37','8.04','8.37','59000','CTL',
'1989-09-29 00:00:00','8.37','8.63','8.37','8.57','24700','CTL',
'1989-10-02 00:00:00','8.5','8.57','8.44','8.53','20900','CTL',
'1989-10-03 00:00:00','8.57','8.8','8.57','8.76','39200','CTL',
'1989-10-04 00:00:00','8.8','8.89','8.73','8.73','22100','CTL',
'1989-10-05 00:00:00','8.73','8.86','8.63','8.8','47800','CTL',
'1989-10-06 00:00:00','8.83','9.22','8.83','9.09','58400','CTL',
'1989-10-09 00:00:00','9.02','9.12','8.96','9.06','8600','CTL',
'1989-10-10 00:00:00','9.12','9.22','8.99','9.02','27800','CTL',
'1989-10-11 00:00:00','9.09','9.12','8.96','8.99','19700','CTL',
'1989-10-12 00:00:00','9.02','9.02','8.86','8.93','31700','CTL',
'1989-10-13 00:00:00','8.93','9.02','8.53','8.53','34700','CTL',
'1989-10-16 00:00:00','8.27','8.37','7.91','8.37','124300','CTL',
'1989-10-17 00:00:00','8.37','8.37','8.21','8.3','43600','CTL',
'1989-10-18 00:00:00','8.37','8.53','8.3','8.53','77900','CTL',
'1989-10-19 00:00:00','8.6','8.8','8.6','8.7','42000','CTL',
'1989-10-20 00:00:00','8.83','9.02','8.83','8.96','74400','CTL',
'1989-10-23 00:00:00','8.99','8.99','8.83','8.83','20400','CTL',
'1989-10-24 00:00:00','8.83','8.83','8.7','8.7','13100','CTL',
'1989-10-25 00:00:00','8.66','8.66','8.37','8.6','40400','CTL',
'1989-10-26 00:00:00','8.53','8.66','8.53','8.57','11300','CTL',
'1989-10-27 00:00:00','8.5','8.5','8.21','8.3','45900','CTL',
'1989-10-30 00:00:00','8.24','8.3','8.04','8.04','44400','CTL',
'1989-10-31 00:00:00','8.17','8.21','8.04','8.08','163700','CTL',
'1989-11-01 00:00:00','8.11','8.24','8.11','8.24','36100','CTL',
'1989-11-02 00:00:00','8.3','8.3','8.08','8.17','30200','CTL',
'1989-11-03 00:00:00','8.14','8.14','8.08','8.11','12700','CTL',
'1989-11-06 00:00:00','8.08','8.08','7.78','7.85','36600','CTL',
'1989-11-07 00:00:00','7.85','7.85','7.78','7.85','45600','CTL',
'1989-11-08 00:00:00','7.85','7.98','7.85','7.91','44800','CTL',
'1989-11-09 00:00:00','7.98','8.14','7.98','8.08','83900','CTL',
'1989-11-10 00:00:00','8.11','8.14','8.08','8.08','25700','CTL',
'1989-11-13 00:00:00','8.08','8.17','8.08','8.17','16500','CTL',
'1989-11-14 00:00:00','8.17','8.17','8.14','8.14','14800','CTL',
'1989-11-15 00:00:00','8.17','8.24','8.17','8.21','32300','CTL',
'1989-11-16 00:00:00','8.17','8.17','8.04','8.04','49900','CTL',
'1989-11-17 00:00:00','8.04','8.17','7.98','8.17','15300','CTL',
'1989-11-20 00:00:00','8.21','8.21','8.08','8.08','37700','CTL',
'1989-11-21 00:00:00','7.98','7.98','7.72','7.88','48000','CTL',
'1989-11-22 00:00:00','7.88','7.95','7.81','7.95','30300','CTL',
'1989-11-24 00:00:00','7.91','7.95','7.88','7.91','9900','CTL',
'1989-11-27 00:00:00','7.97','7.97','7.87','7.94','72600','CTL',
'1989-11-28 00:00:00','7.91','7.97','7.84','7.94','131400','CTL',
'1989-11-29 00:00:00','7.94','8','7.91','7.97','43500','CTL',
'1989-11-30 00:00:00','8.04','8.56','8','8.5','208500','CTL',
'1989-12-01 00:00:00','8.6','8.66','8.53','8.63','51800','CTL',
'1989-12-04 00:00:00','8.66','8.92','8.66','8.83','81600','CTL',
'1989-12-05 00:00:00','8.79','8.86','8.73','8.83','22600','CTL',
'1989-12-06 00:00:00','8.69','8.76','8.66','8.73','20400','CTL',
'1989-12-07 00:00:00','8.76','8.99','8.73','8.83','31800','CTL',
'1989-12-08 00:00:00','8.83','8.89','8.73','8.89','31300','CTL',
'1989-12-11 00:00:00','8.86','8.92','8.79','8.86','30100','CTL',
'1989-12-12 00:00:00','8.89','8.96','8.76','8.76','21000','CTL',
'1989-12-13 00:00:00','8.86','8.86','8.79','8.83','14500','CTL',
'1989-12-14 00:00:00','8.83','8.86','8.66','8.66','26900','CTL',
'1989-12-15 00:00:00','8.73','8.73','8.63','8.73','26600','CTL',
'1989-12-18 00:00:00','8.66','8.73','8.5','8.66','51200','CTL',
'1989-12-19 00:00:00','8.66','8.69','8.56','8.66','29600','CTL',
'1989-12-20 00:00:00','8.69','8.73','8.6','8.66','31700','CTL',
'1989-12-21 00:00:00','8.66','8.69','8.46','8.66','30000','CTL',
'1989-12-22 00:00:00','8.66','8.76','8.6','8.76','33200','CTL',
'1989-12-26 00:00:00','8.73','8.92','8.73','8.92','9800','CTL',
'1989-12-27 00:00:00','8.92','9.09','8.83','9.09','30100','CTL',
'1989-12-28 00:00:00','9.05','9.15','8.99','9.09','35200','CTL',
'1989-12-29 00:00:00','9.09','9.45','9.05','9.45','70100','CTL',
'1990-01-02 00:00:00','9.32','9.35','9.12','9.35','59800','CTL',
'1990-01-03 00:00:00','9.42','9.61','9.38','9.38','89200','CTL',
'1990-01-04 00:00:00','9.35','9.35','9.12','9.12','31000','CTL',
'1990-01-05 00:00:00','9.12','9.19','9.05','9.09','14400','CTL',
'1990-01-08 00:00:00','9.12','9.28','9.09','9.19','17500','CTL',
'1990-01-09 00:00:00','9.12','9.25','9.09','9.19','24000','CTL',
'1990-01-10 00:00:00','9.15','9.19','8.86','8.92','38200','CTL',
'1990-01-11 00:00:00','8.92','8.92','8.73','8.73','42700','CTL',
'1990-01-12 00:00:00','8.63','8.63','8.43','8.53','69900','CTL',
'1990-01-15 00:00:00','8.5','8.5','8.14','8.17','39000','CTL',
'1990-01-16 00:00:00','8.07','8.1','7.71','7.97','110000','CTL',
'1990-01-17 00:00:00','8','8.07','7.91','7.94','63200','CTL',
'1990-01-18 00:00:00','7.87','7.87','7.74','7.81','63200','CTL',
'1990-01-19 00:00:00','7.81','7.81','7.74','7.81','67700','CTL',
'1990-01-22 00:00:00','7.84','7.84','7.48','7.48','164600','CTL',
'1990-01-23 00:00:00','7.48','7.55','6.82','7.15','221900','CTL',
'1990-01-24 00:00:00','7.02','7.35','6.76','7.35','78900','CTL',
'1990-01-25 00:00:00','7.28','7.28','7.09','7.12','67200','CTL',
'1990-01-26 00:00:00','7.05','7.05','6.66','6.73','72200','CTL',
'1990-01-29 00:00:00','6.79','6.89','6.66','6.82','81700','CTL',
'1990-01-30 00:00:00','6.82','6.92','6.69','6.89','109600','CTL',
'1990-01-31 00:00:00','6.82','7.28','6.82','7.25','35300','CTL',
'1990-02-01 00:00:00','7.28','7.28','7.22','7.22','18100','CTL',
'1990-02-02 00:00:00','7.22','7.61','7.15','7.55','52400','CTL',
'1990-02-05 00:00:00','7.58','7.64','7.48','7.64','55400','CTL',
'1990-02-06 00:00:00','7.68','7.68','7.55','7.58','20100','CTL',
'1990-02-07 00:00:00','7.58','7.58','7.48','7.58','16700','CTL',
'1990-02-08 00:00:00','7.58','7.58','7.51','7.55','22900','CTL',
'1990-02-09 00:00:00','7.58','7.58','7.51','7.58','18500','CTL',
'1990-02-12 00:00:00','7.58','7.58','7.41','7.41','32500','CTL',
'1990-02-13 00:00:00','7.38','7.41','7.32','7.41','22100','CTL',
'1990-02-14 00:00:00','7.35','7.38','7.25','7.35','27600','CTL',
'1990-02-15 00:00:00','7.28','7.28','7.22','7.22','16500','CTL',
'1990-02-16 00:00:00','7.25','7.25','7.05','7.15','51700','CTL',
'1990-02-20 00:00:00','7.15','7.15','6.89','6.92','36600','CTL',
'1990-02-21 00:00:00','6.86','7.02','6.73','6.86','28200','CTL',
'1990-02-22 00:00:00','6.82','6.82','6.73','6.73','62200','CTL',
'1990-02-23 00:00:00','6.69','6.69','6.36','6.53','144700','CTL',
'1990-02-26 00:00:00','6.46','6.56','6.33','6.33','80400','CTL',
'1990-02-27 00:00:00','6.4','6.79','6.33','6.66','106300','CTL',
'1990-02-28 00:00:00','6.73','6.86','6.66','6.79','83400','CTL',
'1990-03-01 00:00:00','6.79','7.12','6.76','7.12','77800','CTL',
'1990-03-02 00:00:00','7.15','7.32','7.15','7.25','64900','CTL',
'1990-03-05 00:00:00','7.31','7.31','7.05','7.05','33300','CTL',
'1990-03-06 00:00:00','7.08','7.25','7.08','7.21','38900','CTL',
'1990-03-07 00:00:00','7.21','7.41','7.21','7.31','145700','CTL',
'1990-03-08 00:00:00','7.38','7.41','7.31','7.41','63200','CTL',
'1990-03-09 00:00:00','7.38','7.41','7.31','7.41','45800','CTL',
'1990-03-12 00:00:00','7.34','7.38','7.34','7.38','19600','CTL',
'1990-03-13 00:00:00','7.41','7.41','7.28','7.28','12400','CTL',
'1990-03-14 00:00:00','7.31','7.41','7.28','7.34','23400','CTL',
'1990-03-15 00:00:00','7.41','7.41','7.28','7.28','8500','CTL',
'1990-03-16 00:00:00','7.38','7.41','7.11','7.11','31900','CTL',
'1990-03-19 00:00:00','7.05','7.05','6.92','7.05','17800','CTL',
'1990-03-20 00:00:00','6.98','6.98','6.72','6.75','32600','CTL',
'1990-03-21 00:00:00','6.82','6.82','6.72','6.72','18800','CTL',
'1990-03-22 00:00:00','6.69','6.72','6.59','6.62','38700','CTL',
'1990-03-23 00:00:00','6.65','6.65','6.59','6.62','71100','CTL',
'1990-03-26 00:00:00','6.62','6.82','6.62','6.78','53700','CTL',
'1990-03-27 00:00:00','6.72','6.75','6.59','6.69','7900','CTL',
'1990-03-28 00:00:00','6.72','6.82','6.65','6.69','17900','CTL',
'1990-03-29 00:00:00','6.72','6.75','6.62','6.65','7900','CTL',
'1990-03-30 00:00:00','6.62','6.82','6.52','6.82','25300','CTL',
'1990-04-02 00:00:00','6.75','6.85','6.72','6.85','27600','CTL',
'1990-04-03 00:00:00','6.85','7.05','6.85','6.92','81900','CTL',
'1990-04-04 00:00:00','6.82','6.85','6.69','6.72','82200','CTL',
'1990-04-05 00:00:00','6.72','6.92','6.72','6.85','20800','CTL',
'1990-04-06 00:00:00','6.92','6.92','6.75','6.75','62500','CTL',
'1990-04-09 00:00:00','6.72','6.85','6.65','6.65','30300','CTL',
'1990-04-10 00:00:00','6.59','6.65','6.36','6.55','64400','CTL',
'1990-04-11 00:00:00','6.55','6.69','6.52','6.52','120000','CTL',
'1990-04-12 00:00:00','6.55','6.69','6.55','6.62','20500','CTL',
'1990-04-16 00:00:00','6.65','6.78','6.62','6.65','47800','CTL',
'1990-04-17 00:00:00','6.62','6.65','6.52','6.59','149900','CTL',
'1990-04-18 00:00:00','6.65','6.69','6.55','6.59','44600','CTL',
'1990-04-19 00:00:00','6.52','6.65','6.45','6.52','103300','CTL',
'1990-04-20 00:00:00','6.52','6.52','6.29','6.39','64700','CTL',
'1990-04-23 00:00:00','6.32','6.36','6.26','6.26','39000','CTL',
'1990-04-24 00:00:00','6.26','6.26','6.13','6.13','91500','CTL',
'1990-04-25 00:00:00','6.16','6.19','6.09','6.13','79700','CTL',
'1990-04-26 00:00:00','6.19','6.19','6.09','6.13','54000','CTL',
'1990-04-27 00:00:00','6.13','6.16','6.06','6.06','70800','CTL',
'1990-04-30 00:00:00','6.09','6.29','6.06','6.13','103600','CTL',
'1990-05-01 00:00:00','6.19','6.39','6.19','6.32','98600','CTL',
'1990-05-02 00:00:00','6.32','6.49','6.32','6.45','91000','CTL',
'1990-05-03 00:00:00','6.49','6.59','6.39','6.39','30400','CTL',
'1990-05-04 00:00:00','6.55','6.55','6.45','6.52','43700','CTL',
'1990-05-07 00:00:00','6.55','6.69','6.55','6.69','25500','CTL',
'1990-05-08 00:00:00','6.72','6.82','6.72','6.82','34300','CTL',
'1990-05-09 00:00:00','6.78','6.82','6.78','6.82','34100','CTL',
'1990-05-10 00:00:00','6.78','6.82','6.72','6.72','45700','CTL',
'1990-05-11 00:00:00','6.85','7.01','6.82','6.98','71600','CTL',
'1990-05-14 00:00:00','7.05','7.28','7.05','7.25','87900','CTL',
'1990-05-15 00:00:00','7.21','7.28','7.15','7.21','33400','CTL',
'1990-05-16 00:00:00','7.28','7.31','7.15','7.15','13700','CTL',
'1990-05-17 00:00:00','7.18','7.18','7.05','7.08','61900','CTL',
'1990-05-18 00:00:00','7.11','7.11','6.95','6.98','22300','CTL',
'1990-05-21 00:00:00','7.11','7.48','7.08','7.44','70000','CTL',
'1990-05-22 00:00:00','7.38','7.51','7.34','7.38','20000','CTL',
'1990-05-23 00:00:00','7.38','7.48','7.34','7.41','40700','CTL',
'1990-05-24 00:00:00','7.41','7.51','7.34','7.48','32500','CTL',
'1990-05-25 00:00:00','7.51','7.57','7.51','7.54','12700','CTL',
'1990-05-29 00:00:00','7.5','7.54','7.44','7.47','17200','CTL',
'1990-05-30 00:00:00','7.5','7.57','7.47','7.5','28600','CTL',
'1990-05-31 00:00:00','7.57','7.57','7.4','7.47','9900','CTL',
'1990-06-01 00:00:00','7.47','7.54','7.44','7.5','17000','CTL',
'1990-06-04 00:00:00','7.5','7.54','7.37','7.5','16200','CTL',
'1990-06-05 00:00:00','7.54','7.6','7.47','7.57','42000','CTL',
'1990-06-06 00:00:00','7.54','7.8','7.5','7.7','49900','CTL',
'1990-06-07 00:00:00','7.67','7.7','7.64','7.67','14500','CTL',
'1990-06-08 00:00:00','7.64','7.64','7.5','7.54','18300','CTL',
'1990-06-11 00:00:00','7.5','7.5','7.44','7.5','7500','CTL',
'1990-06-12 00:00:00','7.54','7.54','7.37','7.44','9700','CTL',
'1990-06-13 00:00:00','7.47','7.54','7.37','7.5','59100','CTL',
'1990-06-14 00:00:00','7.44','7.44','7.07','7.3','29800','CTL',
'1990-06-15 00:00:00','7.4','7.4','7.3','7.37','16000','CTL',
'1990-06-18 00:00:00','7.27','7.27','7.07','7.11','38700','CTL',
'1990-06-19 00:00:00','7.07','7.21','7.04','7.11','34500','CTL',
'1990-06-20 00:00:00','7.11','7.14','7.07','7.07','13100','CTL',
'1990-06-21 00:00:00','7.11','7.17','7.07','7.14','63600','CTL',
'1990-06-22 00:00:00','7.11','7.14','6.97','6.97','40200','CTL',
'1990-06-25 00:00:00','6.91','7.04','6.88','6.97','52900','CTL',
'1990-06-26 00:00:00','7.01','7.17','7.01','7.14','48300','CTL',
'1990-06-27 00:00:00','7.11','7.24','7.11','7.17','51200','CTL',
'1990-06-28 00:00:00','7.24','7.34','7.24','7.34','20800','CTL',
'1990-06-29 00:00:00','7.27','7.34','7.24','7.34','19300','CTL',
'1990-07-02 00:00:00','7.27','7.37','7.27','7.37','16500','CTL',
'1990-07-03 00:00:00','7.37','7.47','7.37','7.47','41600','CTL',
'1990-07-05 00:00:00','7.44','7.57','7.4','7.5','24700','CTL',
'1990-07-06 00:00:00','7.47','7.5','7.4','7.5','37700','CTL',
'1990-07-09 00:00:00','7.47','7.47','7.27','7.3','17700','CTL',
'1990-07-10 00:00:00','7.34','7.34','7.24','7.24','5400','CTL',
'1990-07-11 00:00:00','7.21','7.24','7.01','7.21','62900','CTL',
'1990-07-12 00:00:00','7.27','8.07','7.27','7.93','366500','CTL',
'1990-07-13 00:00:00','7.97','8.73','7.93','8.63','215700','CTL',
'1990-07-16 00:00:00','8.63','8.63','8.3','8.33','186000','CTL',
'1990-07-17 00:00:00','8.36','8.36','8.1','8.2','73700','CTL',
'1990-07-18 00:00:00','8.2','8.89','8.13','8.53','738000','CTL',
'1990-07-19 00:00:00','8.49','8.53','8.33','8.46','120200','CTL',
'1990-07-20 00:00:00','8.43','8.46','8.1','8.16','42000','CTL',
'1990-07-23 00:00:00','8.13','8.23','7.83','7.93','87500','CTL',
'1990-07-24 00:00:00','7.93','8','7.9','7.97','23300','CTL',
'1990-07-25 00:00:00','7.93','8.13','7.93','7.97','24900','CTL',
'1990-07-26 00:00:00','8','8.03','7.9','7.93','13000','CTL',
'1990-07-27 00:00:00','7.93','7.93','7.83','7.93','14300','CTL',
'1990-07-30 00:00:00','7.93','7.93','7.7','7.7','22400','CTL',
'1990-07-31 00:00:00','7.7','7.7','7.47','7.54','10500','CTL',
'1990-08-01 00:00:00','7.57','7.57','7.3','7.34','125800','CTL',
'1990-08-02 00:00:00','7.34','7.4','7.34','7.37','17000','CTL',
'1990-08-03 00:00:00','7.37','7.37','7.01','7.14','30500','CTL',
'1990-08-06 00:00:00','7.04','7.04','6.78','6.91','41800','CTL',
'1990-08-07 00:00:00','7.04','7.14','6.81','6.81','31100','CTL',
'1990-08-08 00:00:00','6.81','6.94','6.78','6.91','48300','CTL',
'1990-08-09 00:00:00','6.94','6.94','6.81','6.88','34800','CTL',
'1990-08-10 00:00:00','6.81','6.81','6.71','6.74','65800','CTL',
'1990-08-13 00:00:00','6.68','6.71','6.61','6.61','24800','CTL',
'1990-08-14 00:00:00','6.61','6.81','6.61','6.81','27700','CTL',
'1990-08-15 00:00:00','6.94','7.17','6.94','7.07','89900','CTL',
'1990-08-16 00:00:00','7.04','7.17','7.01','7.01','22900','CTL',
'1990-08-17 00:00:00','7.07','7.07','6.71','6.78','16700','CTL',
'1990-08-20 00:00:00','6.81','6.81','6.61','6.61','86000','CTL',
'1990-08-21 00:00:00','6.58','6.58','6.31','6.54','62300','CTL',
'1990-08-22 00:00:00','6.61','6.71','6.35','6.41','78900','CTL',
'1990-08-23 00:00:00','6.21','6.21','5.82','5.85','94200','CTL',
'1990-08-24 00:00:00','5.92','6.05','5.78','6.05','87300','CTL',
'1990-08-27 00:00:00','6.14','6.54','6.11','6.51','36700','CTL',
'1990-08-28 00:00:00','6.57','6.64','6.44','6.54','22300','CTL',
'1990-08-29 00:00:00','6.64','6.64','6.54','6.57','7400','CTL',
'1990-08-30 00:00:00','6.61','6.61','6.54','6.57','9100','CTL',
'1990-08-31 00:00:00','6.61','6.61','6.44','6.51','5600','CTL',
'1990-09-04 00:00:00','6.48','6.57','6.41','6.57','17600','CTL',
'1990-09-05 00:00:00','6.64','6.64','6.57','6.57','11600','CTL',
'1990-09-06 00:00:00','6.54','6.57','6.51','6.57','26500','CTL',
'1990-09-07 00:00:00','6.54','6.67','6.54','6.57','12600','CTL',
'1990-09-10 00:00:00','6.57','6.81','6.57','6.64','16500','CTL',
'1990-09-11 00:00:00','6.64','6.67','6.57','6.57','8200','CTL',
'1990-09-12 00:00:00','6.61','6.61','6.51','6.57','7000','CTL',
'1990-09-13 00:00:00','6.61','6.61','6.54','6.54','7100','CTL',
'1990-09-14 00:00:00','6.51','6.61','6.48','6.61','25600','CTL',
'1990-09-17 00:00:00','6.64','6.77','6.64','6.77','7800','CTL',
'1990-09-18 00:00:00','6.74','6.74','6.51','6.51','7300','CTL',
'1990-09-19 00:00:00','6.51','6.51','6.38','6.38','29500','CTL',
'1990-09-20 00:00:00','6.34','6.38','6.34','6.34','24300','CTL',
'1990-09-21 00:00:00','6.41','6.41','6.21','6.28','26300','CTL',
'1990-09-24 00:00:00','6.24','6.24','6.14','6.24','12100','CTL',
'1990-09-25 00:00:00','6.18','6.28','6.18','6.24','12700','CTL',
'1990-09-26 00:00:00','6.21','6.21','6.11','6.18','8400','CTL',
'1990-09-27 00:00:00','6.24','6.28','6.18','6.18','12900','CTL',
'1990-09-28 00:00:00','6.18','6.38','6.18','6.28','11200','CTL',
'1990-10-01 00:00:00','6.34','6.57','6.34','6.51','11500','CTL',
'1990-10-02 00:00:00','6.54','6.67','6.54','6.61','12000','CTL',
'1990-10-03 00:00:00','6.61','6.77','6.61','6.74','8500','CTL',
'1990-10-04 00:00:00','6.71','6.71','6.61','6.67','9500','CTL',
'1990-10-05 00:00:00','6.61','6.61','6.51','6.51','21700','CTL',
'1990-10-08 00:00:00','6.54','6.57','6.41','6.44','8000','CTL',
'1990-10-09 00:00:00','6.41','6.48','6.41','6.48','9500','CTL',
'1990-10-10 00:00:00','6.44','6.44','6.21','6.38','25500','CTL',
'1990-10-11 00:00:00','6.38','6.38','6.24','6.24','8400','CTL',
'1990-10-12 00:00:00','6.21','6.21','6.11','6.11','63400','CTL',
'1990-10-15 00:00:00','6.11','6.11','6.01','6.01','11500','CTL',
'1990-10-16 00:00:00','6.01','6.21','6.01','6.18','28900','CTL',
'1990-10-17 00:00:00','6.14','6.21','6.11','6.21','48000','CTL',
'1990-10-18 00:00:00','6.21','6.51','6.18','6.38','33100','CTL',
'1990-10-19 00:00:00','6.44','6.51','6.44','6.48','14000','CTL',
'1990-10-22 00:00:00','6.61','6.91','6.57','6.77','41400','CTL',
'1990-10-23 00:00:00','6.84','6.91','6.74','6.74','13700','CTL',
'1990-10-24 00:00:00','6.77','6.84','6.64','6.71','71000','CTL',
'1990-10-25 00:00:00','6.71','6.74','6.64','6.74','21000','CTL',
'1990-10-26 00:00:00','6.71','6.77','6.64','6.64','40000','CTL',
'1990-10-29 00:00:00','6.61','6.61','6.41','6.51','7600','CTL',
'1990-10-30 00:00:00','6.48','6.48','6.38','6.38','2500','CTL',
'1990-10-31 00:00:00','6.38','6.38','6.11','6.18','13500','CTL',
'1990-11-01 00:00:00','6.21','6.21','6.11','6.14','10400','CTL',
'1990-11-02 00:00:00','6.21','6.21','6.01','6.21','62500','CTL',
'1990-11-05 00:00:00','6.24','6.34','6.21','6.31','13300','CTL',
'1990-11-06 00:00:00','6.31','6.67','6.31','6.64','22400','CTL',
'1990-11-07 00:00:00','6.61','6.71','6.54','6.64','38700','CTL',
'1990-11-08 00:00:00','6.61','7.01','6.48','6.84','36900','CTL',
'1990-11-09 00:00:00','6.84','7.31','6.84','7.27','26200','CTL',
'1990-11-12 00:00:00','7.31','7.64','7.31','7.57','39500','CTL',
'1990-11-13 00:00:00','7.57','7.7','7.47','7.67','12400','CTL',
'1990-11-14 00:00:00','7.67','7.67','7.57','7.67','67200','CTL',
'1990-11-15 00:00:00','7.64','7.64','7.54','7.54','42600','CTL',
'1990-11-16 00:00:00','7.5','7.5','7.44','7.5','12100','CTL',
'1990-11-19 00:00:00','7.47','7.47','7.34','7.4','21500','CTL',
'1990-11-20 00:00:00','7.4','7.54','7.37','7.54','19600','CTL',
'1990-11-21 00:00:00','7.57','7.6','7.5','7.6','7500','CTL',
'1990-11-23 00:00:00','7.6','7.67','7.6','7.67','3400','CTL',
'1990-11-26 00:00:00','7.67','7.7','7.6','7.7','34600','CTL',
'1990-11-27 00:00:00','7.74','8.07','7.74','8.04','135300','CTL',
'1990-11-28 00:00:00','8','8','7.9','7.94','23800','CTL',
'1990-11-29 00:00:00','7.97','8','7.9','7.9','41700','CTL',
'1990-11-30 00:00:00','7.9','8.17','7.9','8.14','16900','CTL',
'1990-12-03 00:00:00','8.1','8.17','7.84','7.97','23700','CTL',
'1990-12-04 00:00:00','7.97','8.3','7.97','8.24','40200','CTL',
'1990-12-05 00:00:00','8.24','8.43','8.24','8.43','23600','CTL',
'1990-12-06 00:00:00','8.5','8.57','8.33','8.33','47800','CTL',
'1990-12-07 00:00:00','8.27','8.27','7.87','8.04','44800','CTL',
'1990-12-10 00:00:00','8.03','8.1','7.93','8','17400','CTL',
'1990-12-11 00:00:00','7.96','7.96','7.66','7.73','45000','CTL',
'1990-12-12 00:00:00','7.76','8.13','7.76','8.03','88600','CTL',
'1990-12-13 00:00:00','8','8.3','8','8.26','25000','CTL',
'1990-12-14 00:00:00','8.23','8.23','8.03','8.16','30400','CTL',
'1990-12-17 00:00:00','8','8.2','8','8.2','32500','CTL',
'1990-12-18 00:00:00','8.16','8.5','8.16','8.36','77900','CTL',
'1990-12-19 00:00:00','8.43','8.56','8.43','8.5','81300','CTL',
'1990-12-20 00:00:00','8.46','8.56','8.43','8.53','54800','CTL',
'1990-12-21 00:00:00','8.56','8.66','8.36','8.43','55800','CTL',
'1990-12-24 00:00:00','8.33','8.36','8.2','8.36','31200','CTL',
'1990-12-26 00:00:00','8.3','8.43','8.3','8.4','107700','CTL',
'1990-12-27 00:00:00','8.43','8.63','8.43','8.46','50300','CTL',
'1990-12-28 00:00:00','8.43','8.53','8.43','8.43','50700','CTL',
'1990-12-31 00:00:00','8.4','8.4','8.23','8.4','51400','CTL',
'1991-01-02 00:00:00','8.33','8.36','8','8','54700','CTL',
'1991-01-03 00:00:00','7.86','8.03','7.8','7.86','47300','CTL',
'1991-01-04 00:00:00','7.8','7.9','7.8','7.86','33500','CTL',
'1991-01-07 00:00:00','7.83','7.83','7.53','7.56','30500','CTL',
'1991-01-08 00:00:00','7.56','7.56','7.43','7.46','27100','CTL',
'1991-01-09 00:00:00','7.5','7.9','7.43','7.66','66000','CTL',
'1991-01-10 00:00:00','7.63','7.8','7.53','7.8','35000','CTL',
'1991-01-11 00:00:00','7.76','7.76','7.66','7.66','4600','CTL',
'1991-01-14 00:00:00','7.6','7.6','7.43','7.53','21300','CTL',
'1991-01-15 00:00:00','7.5','7.53','7.46','7.46','7800','CTL',
'1991-01-16 00:00:00','7.5','7.76','7.5','7.73','18000','CTL',
'1991-01-17 00:00:00','8','8.03','7.9','7.93','37400','CTL',
'1991-01-18 00:00:00','7.9','8.13','7.9','8.13','12700','CTL',
'1991-01-21 00:00:00','8.13','8.2','8.1','8.2','19400','CTL',
'1991-01-22 00:00:00','8.16','8.4','8.16','8.23','54000','CTL',
'1991-01-23 00:00:00','8.2','8.2','7.83','7.83','27900','CTL',
'1991-01-24 00:00:00','7.76','7.93','7.66','7.93','146400','CTL',
'1991-01-25 00:00:00','7.9','8','7.83','7.83','27200','CTL',
'1991-01-28 00:00:00','7.9','7.93','7.83','7.83','22400','CTL',
'1991-01-29 00:00:00','7.73','7.76','7.6','7.76','20200','CTL',
'1991-01-30 00:00:00','7.73','7.9','7.6','7.9','13400','CTL',
'1991-01-31 00:00:00','7.86','7.9','7.8','7.9','11700','CTL',
'1991-02-01 00:00:00','7.9','8.13','7.9','8.1','25300','CTL',
'1991-02-04 00:00:00','8.06','8.23','8.03','8.03','27200','CTL',
'1991-02-05 00:00:00','8','8.13','7.96','7.96','55600','CTL',
'1991-02-06 00:00:00','8','8.33','7.96','8.3','69000','CTL',
'1991-02-07 00:00:00','8.26','8.63','8.23','8.63','49100','CTL',
'1991-02-08 00:00:00','8.63','8.63','8.36','8.46','29300','CTL',
'1991-02-11 00:00:00','8.5','8.63','8.4','8.5','18300','CTL',
'1991-02-12 00:00:00','8.56','8.6','8.43','8.43','43000','CTL',
'1991-02-13 00:00:00','8.43','8.46','8.16','8.23','39900','CTL',
'1991-02-14 00:00:00','8.23','8.23','7.76','7.8','68600','CTL',
'1991-02-15 00:00:00','7.86','8','7.83','8','110500','CTL',
'1991-02-19 00:00:00','8.06','8.13','8','8.13','28900','CTL',
'1991-02-20 00:00:00','8.13','8.16','8.03','8.03','35800','CTL',
'1991-02-21 00:00:00','8.03','8.13','8','8.03','39500','CTL',
'1991-02-22 00:00:00','8.03','8.13','7.9','7.93','25600','CTL',
'1991-02-25 00:00:00','7.96','8','7.93','8','48600','CTL',
'1991-02-26 00:00:00','8','8.1','7.96','8','23500','CTL',
'1991-02-27 00:00:00','8.06','8.06','7.96','8.03','25600','CTL',
'1991-02-28 00:00:00','8','8.1','7.96','8','36700','CTL',
'1991-03-01 00:00:00','7.96','8.03','7.9','8','34000','CTL',
'1991-03-04 00:00:00','8.03','8.13','7.89','7.99','42200','CTL',
'1991-03-05 00:00:00','8.06','8.23','7.99','8.16','26000','CTL',
'1991-03-06 00:00:00','8.23','8.46','8.19','8.23','42100','CTL',
'1991-03-07 00:00:00','8.16','8.33','8.16','8.33','10400','CTL',
'1991-03-08 00:00:00','8.36','8.36','8.09','8.13','12100','CTL',
'1991-03-11 00:00:00','8.16','8.16','7.89','7.93','43600','CTL',
'1991-03-12 00:00:00','7.89','7.96','7.72','7.83','52900','CTL',
'1991-03-13 00:00:00','7.93','7.96','7.83','7.93','27600','CTL',
'1991-03-14 00:00:00','7.93','8.16','7.93','7.99','29400','CTL',
'1991-03-15 00:00:00','8.06','8.06','7.86','7.86','52900','CTL',
'1991-03-18 00:00:00','7.86','7.86','7.66','7.69','42800','CTL',
'1991-03-19 00:00:00','7.66','7.69','7.52','7.59','38200','CTL',
'1991-03-20 00:00:00','7.56','7.72','7.52','7.66','13100','CTL',
'1991-03-21 00:00:00','7.59','7.76','7.59','7.69','18800','CTL',
'1991-03-22 00:00:00','7.72','7.72','7.69','7.72','18900','CTL',
'1991-03-25 00:00:00','7.72','7.93','7.72','7.93','53400','CTL',
'1991-03-26 00:00:00','7.93','8.06','7.89','8.03','23800','CTL',
'1991-03-27 00:00:00','8.03','8.19','8.03','8.09','22600','CTL',
'1991-03-28 00:00:00','8.09','8.33','8.09','8.26','30200','CTL',
'1991-04-01 00:00:00','8.19','8.19','8.09','8.09','12400','CTL',
'1991-04-02 00:00:00','8.13','8.16','8.09','8.16','17500','CTL',
'1991-04-03 00:00:00','8.16','8.36','8.13','8.36','44700','CTL',
'1991-04-04 00:00:00','8.36','8.49','8.26','8.26','48500','CTL',
'1991-04-05 00:00:00','8.23','8.23','8.13','8.19','14100','CTL',
'1991-04-08 00:00:00','8.19','8.29','8.16','8.29','12000','CTL',
'1991-04-09 00:00:00','8.16','8.46','8.16','8.33','39900','CTL',
'1991-04-10 00:00:00','8.29','8.29','8.23','8.26','26200','CTL',
'1991-04-11 00:00:00','8.26','8.53','8.26','8.49','30200','CTL',
'1991-04-12 00:00:00','8.56','8.56','8.43','8.46','34000','CTL',
'1991-04-15 00:00:00','8.49','8.59','8.39','8.43','33200','CTL',
'1991-04-16 00:00:00','8.43','8.49','8.36','8.46','47400','CTL',
'1991-04-17 00:00:00','8.49','8.63','8.43','8.53','36900','CTL',
'1991-04-18 00:00:00','8.49','8.49','8.29','8.46','27100','CTL',
'1991-04-19 00:00:00','8.39','8.39','8.23','8.33','18900','CTL',
'1991-04-22 00:00:00','8.33','8.33','8.23','8.26','11700','CTL',
'1991-04-23 00:00:00','8.26','8.26','8.13','8.19','28900','CTL',
'1991-04-24 00:00:00','8.16','8.16','7.93','7.93','22700','CTL',
'1991-04-25 00:00:00','7.79','7.99','7.79','7.96','26100','CTL',
'1991-04-26 00:00:00','7.93','8.06','7.86','8.06','39700','CTL',
'1991-04-29 00:00:00','8.09','8.16','8.06','8.16','22500','CTL',
'1991-04-30 00:00:00','8.06','8.13','8.06','8.06','39800','CTL',
'1991-05-01 00:00:00','8.09','8.13','8.03','8.09','19700','CTL',
'1991-05-02 00:00:00','8.13','8.26','8.06','8.06','43000','CTL',
'1991-05-03 00:00:00','8.03','8.23','8.03','8.16','9600','CTL',
'1991-05-06 00:00:00','8.13','8.23','8.13','8.23','4600','CTL',
'1991-05-07 00:00:00','8.26','8.36','8.26','8.33','15700','CTL',
'1991-05-08 00:00:00','8.29','8.36','8.29','8.33','11900','CTL',
'1991-05-09 00:00:00','8.33','8.33','8.16','8.19','14700','CTL',
'1991-05-10 00:00:00','8.16','8.16','8.09','8.09','16000','CTL',
'1991-05-13 00:00:00','8.09','8.09','7.86','7.93','48500','CTL',
'1991-05-14 00:00:00','7.99','7.99','7.72','7.79','21700','CTL',
'1991-05-15 00:00:00','7.79','7.79','7.42','7.62','34600','CTL',
'1991-05-16 00:00:00','7.66','7.76','7.62','7.76','12800','CTL',
'1991-05-17 00:00:00','7.72','7.76','7.66','7.66','10800','CTL',
'1991-05-20 00:00:00','7.66','7.69','7.46','7.49','13100','CTL',
'1991-05-21 00:00:00','7.52','7.72','7.52','7.69','63600','CTL',
'1991-05-22 00:00:00','7.69','7.69','7.62','7.66','13000','CTL',
'1991-05-23 00:00:00','7.69','7.72','7.49','7.56','39800','CTL',
'1991-05-24 00:00:00','7.52','7.59','7.52','7.56','12500','CTL',
'1991-05-28 00:00:00','7.49','7.55','7.42','7.55','12100','CTL',
'1991-05-29 00:00:00','7.59','7.59','7.35','7.35','17500','CTL',
'1991-05-30 00:00:00','7.38','7.38','7.28','7.35','27500','CTL',
'1991-05-31 00:00:00','7.38','7.38','7.22','7.25','33900','CTL',
'1991-06-03 00:00:00','7.22','7.25','7.08','7.25','72900','CTL',
'1991-06-04 00:00:00','7.18','7.32','7.18','7.25','223600','CTL',
'1991-06-05 00:00:00','7.25','7.25','7.12','7.15','17100','CTL',
'1991-06-06 00:00:00','7.08','7.18','7.08','7.12','10600','CTL',
'1991-06-07 00:00:00','7.08','7.08','6.92','6.92','21200','CTL',
'1991-06-10 00:00:00','6.95','6.95','6.68','6.71','27500','CTL',
'1991-06-11 00:00:00','6.68','6.85','6.61','6.75','54100','CTL',
'1991-06-12 00:00:00','6.68','6.95','6.65','6.85','25100','CTL',
'1991-06-13 00:00:00','6.88','6.98','6.88','6.95','12200','CTL',
'1991-06-14 00:00:00','6.95','7.25','6.88','7.22','36900','CTL',
'1991-06-17 00:00:00','7.18','7.18','7.05','7.12','17900','CTL',
'1991-06-18 00:00:00','7.15','7.15','6.92','7.02','19800','CTL',
'1991-06-19 00:00:00','6.95','6.95','6.88','6.92','24700','CTL',
'1991-06-20 00:00:00','6.92','6.92','6.78','6.85','7800','CTL',
'1991-06-21 00:00:00','6.85','6.92','6.78','6.85','14800','CTL',
'1991-06-24 00:00:00','6.78','6.92','6.75','6.78','15400','CTL',
'1991-06-25 00:00:00','6.78','6.78','6.75','6.78','17700','CTL',
'1991-06-26 00:00:00','6.85','6.85','6.75','6.75','41200','CTL',
'1991-06-27 00:00:00','6.75','6.95','6.68','6.92','115300','CTL',
'1991-06-28 00:00:00','6.95','6.95','6.85','6.92','20900','CTL',
'1991-07-01 00:00:00','6.95','6.98','6.71','6.71','45800','CTL',
'1991-07-02 00:00:00','6.75','6.75','6.61','6.75','26600','CTL',
'1991-07-03 00:00:00','6.71','6.92','6.71','6.85','18600','CTL',
'1991-07-05 00:00:00','6.85','6.92','6.81','6.92','32200','CTL',
'1991-07-08 00:00:00','6.85','6.88','6.75','6.88','19000','CTL',
'1991-07-09 00:00:00','6.85','6.88','6.71','6.71','23100','CTL',
'1991-07-10 00:00:00','6.78','6.88','6.75','6.81','14500','CTL',
'1991-07-11 00:00:00','6.78','6.95','6.78','6.88','27800','CTL',
'1991-07-12 00:00:00','6.92','6.98','6.88','6.95','43300','CTL',
'1991-07-15 00:00:00','6.95','6.98','6.92','6.98','20300','CTL',
'1991-07-16 00:00:00','7.02','7.08','6.92','6.92','57700','CTL',
'1991-07-17 00:00:00','6.95','6.95','6.75','6.75','12500','CTL',
'1991-07-18 00:00:00','6.75','6.78','6.51','6.65','66700','CTL',
'1991-07-19 00:00:00','6.61','6.68','6.61','6.65','60500','CTL',
'1991-07-22 00:00:00','6.71','6.75','6.68','6.75','13300','CTL',
'1991-07-23 00:00:00','6.81','6.85','6.68','6.68','24100','CTL',
'1991-07-24 00:00:00','6.68','6.68','6.48','6.48','25500','CTL',
'1991-07-25 00:00:00','6.51','6.58','6.51','6.51','33800','CTL',
'1991-07-26 00:00:00','6.51','6.68','6.48','6.58','42900','CTL',
'1991-07-29 00:00:00','6.58','6.61','6.55','6.58','14000','CTL',
'1991-07-30 00:00:00','6.55','6.68','6.51','6.61','29300','CTL',
'1991-07-31 00:00:00','6.68','6.95','6.65','6.95','42100','CTL',
'1991-08-01 00:00:00','6.88','7.08','6.88','6.92','18200','CTL',
'1991-08-02 00:00:00','7.02','7.02','6.85','6.92','29500','CTL',
'1991-08-05 00:00:00','6.88','6.98','6.88','6.92','11000','CTL',
'1991-08-06 00:00:00','6.98','7.05','6.88','7.05','19400','CTL',
'1991-08-07 00:00:00','7.02','7.28','7.02','7.12','44000','CTL',
'1991-08-08 00:00:00','7.08','7.25','7.02','7.18','34200','CTL',
'1991-08-09 00:00:00','7.18','7.28','7.15','7.22','31400','CTL',
'1991-08-12 00:00:00','7.25','7.25','7.18','7.18','16200','CTL',
'1991-08-13 00:00:00','7.18','7.25','7.18','7.22','12000','CTL',
'1991-08-14 00:00:00','7.18','7.32','7.12','7.18','17400','CTL',
'1991-08-15 00:00:00','7.18','7.28','7.05','7.08','33700','CTL',
'1991-08-16 00:00:00','7.08','7.12','6.98','7.05','25600','CTL',
'1991-08-19 00:00:00','6.92','6.92','6.71','6.78','41400','CTL',
'1991-08-20 00:00:00','6.88','7.05','6.85','6.88','62400','CTL',
'1991-08-21 00:00:00','7.05','7.25','6.98','7.15','85600','CTL',
'1991-08-22 00:00:00','7.22','7.22','7.15','7.15','40600','CTL',
'1991-08-23 00:00:00','7.12','7.18','7.08','7.15','18600','CTL',
'1991-08-26 00:00:00','7.18','7.18','7.12','7.15','5900','CTL',
'1991-08-27 00:00:00','7.12','7.18','6.95','7.05','23400','CTL',
'1991-08-28 00:00:00','7.02','7.05','6.95','7.05','162700','CTL',
'1991-08-29 00:00:00','7.05','7.15','7.02','7.05','40100','CTL',
'1991-08-30 00:00:00','7.01','7.21','7.01','7.21','45000','CTL',
'1991-09-03 00:00:00','7.21','7.21','7.01','7.11','29300','CTL',
'1991-09-04 00:00:00','7.15','7.18','7.08','7.15','28700','CTL',
'1991-09-05 00:00:00','7.11','7.18','7.08','7.15','19800','CTL',
'1991-09-06 00:00:00','7.15','7.15','7.04','7.04','14200','CTL',
'1991-09-09 00:00:00','7.04','7.11','6.98','7.08','36300','CTL',
'1991-09-10 00:00:00','7.04','7.08','7.04','7.08','18900','CTL',
'1991-09-11 00:00:00','7.08','7.08','6.88','6.88','123400','CTL',
'1991-09-12 00:00:00','6.94','6.94','6.81','6.84','33500','CTL',
'1991-09-13 00:00:00','6.88','6.94','6.84','6.88','14100','CTL',
'1991-09-16 00:00:00','6.91','6.91','6.84','6.88','21000','CTL',
'1991-09-17 00:00:00','6.81','6.88','6.71','6.71','16400','CTL',
'1991-09-18 00:00:00','6.74','6.77','6.61','6.67','28300','CTL',
'1991-09-19 00:00:00','6.64','6.71','6.57','6.57','21100','CTL',
'1991-09-20 00:00:00','6.61','6.61','6.47','6.51','37300','CTL',
'1991-09-23 00:00:00','6.54','6.54','6.44','6.44','43100','CTL',
'1991-09-24 00:00:00','6.51','7.21','6.51','7.21','242400','CTL',
'1991-09-25 00:00:00','7.68','7.75','7.42','7.58','192700','CTL',
'1991-09-26 00:00:00','7.55','7.55','7.48','7.48','119400','CTL',
'1991-09-27 00:00:00','7.55','7.58','7.45','7.48','51000','CTL',
'1991-09-30 00:00:00','7.48','7.55','7.45','7.55','41800','CTL',
'1991-10-01 00:00:00','7.52','7.55','7.38','7.38','98900','CTL',
'1991-10-02 00:00:00','7.42','7.52','7.42','7.48','10500','CTL',
'1991-10-03 00:00:00','7.48','7.65','7.48','7.48','84300','CTL',
'1991-10-04 00:00:00','7.48','7.62','7.48','7.62','50300','CTL',
'1991-10-07 00:00:00','7.58','7.72','7.52','7.62','20100','CTL',
'1991-10-08 00:00:00','7.68','7.75','7.62','7.72','32800','CTL',
'1991-10-09 00:00:00','7.65','7.82','7.65','7.65','36000','CTL',
'1991-10-10 00:00:00','7.65','7.68','7.62','7.62','13400','CTL',
'1991-10-11 00:00:00','7.62','7.92','7.62','7.92','119500','CTL',
'1991-10-14 00:00:00','7.95','7.99','7.89','7.92','33800','CTL',
'1991-10-15 00:00:00','7.85','8.22','7.85','8.19','78800','CTL',
'1991-10-16 00:00:00','8.12','8.22','8.09','8.16','62600','CTL',
'1991-10-17 00:00:00','8.19','8.19','8.09','8.09','18600','CTL',
'1991-10-18 00:00:00','8.09','8.09','7.92','8.02','59600','CTL',
'1991-10-21 00:00:00','8.09','8.16','7.85','7.85','45600','CTL',
'1991-10-22 00:00:00','7.89','7.95','7.85','7.89','20400','CTL',
'1991-10-23 00:00:00','7.89','7.89','7.68','7.79','31200','CTL',
'1991-10-24 00:00:00','7.82','7.82','7.65','7.68','69300','CTL',
'1991-10-25 00:00:00','7.68','7.72','7.65','7.72','49800','CTL',
'1991-10-28 00:00:00','7.65','7.75','7.65','7.68','67500','CTL',
'1991-10-29 00:00:00','7.62','7.95','7.62','7.95','145100','CTL',
'1991-10-30 00:00:00','7.95','8.33','7.92','8.19','40000','CTL',
'1991-10-31 00:00:00','8.16','8.33','8.16','8.22','109600','CTL',
'1991-11-01 00:00:00','8.16','8.29','8.09','8.12','53300','CTL',
'1991-11-04 00:00:00','8.12','8.12','7.89','8.09','37500','CTL',
'1991-11-05 00:00:00','8.02','8.33','8.02','8.29','33800','CTL',
'1991-11-06 00:00:00','8.33','8.33','8.09','8.16','53100','CTL',
'1991-11-07 00:00:00','8.26','8.26','8.06','8.16','64700','CTL',
'1991-11-08 00:00:00','8.19','8.22','7.99','8.02','16500','CTL',
'1991-11-11 00:00:00','8.06','8.06','7.82','7.95','17600','CTL',
'1991-11-12 00:00:00','8.02','8.06','7.95','7.95','22300','CTL',
'1991-11-13 00:00:00','8.02','8.12','7.99','8.06','40900','CTL',
'1991-11-14 00:00:00','8.09','8.12','8.06','8.06','54700','CTL',
'1991-11-15 00:00:00','8.09','8.09','7.89','8.09','55100','CTL',
'1991-11-18 00:00:00','8.12','8.12','7.85','7.99','27800','CTL',
'1991-11-19 00:00:00','7.92','7.92','7.68','7.75','18900','CTL',
'1991-11-20 00:00:00','7.82','7.95','7.79','7.92','45100','CTL',
'1991-11-21 00:00:00','7.89','8.09','7.89','7.95','61500','CTL',
'1991-11-22 00:00:00','8.02','8.02','7.85','7.95','14500','CTL',
'1991-11-25 00:00:00','7.89','7.95','7.65','7.65','35100','CTL',
'1991-11-26 00:00:00','7.58','7.65','7.55','7.65','20300','CTL',
'1991-11-27 00:00:00','7.62','7.68','7.52','7.52','38800','CTL',
'1991-11-29 00:00:00','7.48','7.52','7.42','7.48','29300','CTL',
'1991-12-02 00:00:00','7.48','7.48','7.41','7.44','20000','CTL',
'1991-12-03 00:00:00','7.44','7.44','7.38','7.41','35800','CTL',
'1991-12-04 00:00:00','7.44','7.44','7.34','7.34','9200','CTL',
'1991-12-05 00:00:00','7.38','7.44','7.31','7.44','16900','CTL',
'1991-12-06 00:00:00','7.41','7.44','7.21','7.24','28000','CTL',
'1991-12-09 00:00:00','7.17','7.27','7.17','7.24','52000','CTL',
'1991-12-10 00:00:00','7.21','7.21','6.97','7','54700','CTL',
'1991-12-11 00:00:00','7','7.04','6.9','6.94','131600','CTL',
'1991-12-12 00:00:00','6.9','7.11','6.8','7.11','96100','CTL',
'1991-12-13 00:00:00','7.21','7.34','7.17','7.31','26400','CTL',
'1991-12-16 00:00:00','7.27','7.38','7.21','7.27','25000','CTL',
'1991-12-17 00:00:00','7.24','7.31','7.14','7.31','40500','CTL',
'1991-12-18 00:00:00','7.31','7.38','7.27','7.34','26500','CTL',
'1991-12-19 00:00:00','7.31','7.34','7.21','7.24','27400','CTL',
'1991-12-20 00:00:00','7.44','7.44','7.31','7.44','62100','CTL',
'1991-12-23 00:00:00','7.44','7.44','7.31','7.44','22400','CTL',
'1991-12-24 00:00:00','7.48','7.51','7.48','7.48','24800','CTL',
'1991-12-26 00:00:00','7.51','7.51','7.44','7.48','100200','CTL',
'1991-12-27 00:00:00','7.55','7.65','7.55','7.65','49700','CTL',
'1991-12-30 00:00:00','7.71','7.85','7.65','7.85','186400','CTL',
'1991-12-31 00:00:00','7.88','8.26','7.85','8.22','211400','CTL',
'1992-01-02 00:00:00','8.22','8.22','7.82','7.99','124000','CTL',
'1992-01-03 00:00:00','7.92','7.92','7.65','7.82','102300','CTL',
'1992-01-06 00:00:00','7.85','7.92','7.78','7.78','46900','CTL',
'1992-01-07 00:00:00','7.82','7.82','7.65','7.65','41800','CTL',
'1992-01-08 00:00:00','7.61','7.71','7.55','7.68','56300','CTL',
'1992-01-09 00:00:00','7.75','8.05','7.75','7.99','131400','CTL',
'1992-01-10 00:00:00','7.99','7.99','7.71','7.75','27800','CTL',
'1992-01-13 00:00:00','7.75','7.99','7.68','7.99','97000','CTL',
'1992-01-14 00:00:00','7.95','8.29','7.92','8.22','108300','CTL',
'1992-01-15 00:00:00','8.26','8.53','8.26','8.43','68000','CTL',
'1992-01-16 00:00:00','8.43','8.49','8.39','8.39','93700','CTL',
'1992-01-17 00:00:00','8.39','8.46','8.36','8.39','48300','CTL',
'1992-01-20 00:00:00','8.36','8.36','8.26','8.26','61000','CTL',
'1992-01-21 00:00:00','8.29','8.32','8.02','8.09','50500','CTL',
'1992-01-22 00:00:00','8.12','8.22','8.05','8.12','63900','CTL',
'1992-01-23 00:00:00','8.32','9.27','8.32','9.1','374200','CTL',
'1992-01-24 00:00:00','9.14','9.41','8.76','9.1','391100','CTL',
'1992-01-27 00:00:00','9.2','9.24','8.8','8.9','62900','CTL',
'1992-01-28 00:00:00','8.83','8.9','8.59','8.8','40000','CTL',
'1992-01-29 00:00:00','8.83','8.83','8.7','8.73','44400','CTL',
'1992-01-30 00:00:00','8.7','8.7','8.53','8.53','41200','CTL',
'1992-01-31 00:00:00','8.49','8.49','8.43','8.43','82300','CTL',
'1992-02-03 00:00:00','8.43','8.46','8.32','8.39','35900','CTL',
'1992-02-04 00:00:00','8.36','8.59','8.22','8.56','106500','CTL',
'1992-02-05 00:00:00','8.56','8.87','8.56','8.87','162200','CTL',
'1992-02-06 00:00:00','8.87','8.87','8.73','8.76','54700','CTL',
'1992-02-07 00:00:00','8.8','8.87','8.59','8.8','64500','CTL',
'1992-02-10 00:00:00','8.73','8.9','8.66','8.87','54600','CTL',
'1992-02-11 00:00:00','9','9.1','8.97','9.07','62700','CTL',
'1992-02-12 00:00:00','9.07','9.34','9','9.34','88600','CTL',
'1992-02-13 00:00:00','9.41','9.61','9.41','9.54','227700','CTL',
'1992-02-14 00:00:00','9.54','9.58','9.51','9.54','53800','CTL',
'1992-02-18 00:00:00','9.61','9.85','9.61','9.74','152400','CTL',
'1992-02-19 00:00:00','9.74','9.95','9.71','9.85','117200','CTL',
'1992-02-20 00:00:00','9.81','10.08','9.81','9.88','225500','CTL',
'1992-02-21 00:00:00','9.88','9.88','9.41','9.47','115500','CTL',
'1992-02-24 00:00:00','9.47','9.47','9.24','9.3','49100','CTL',
'1992-02-25 00:00:00','9.3','9.3','9.24','9.3','36300','CTL',
'1992-02-26 00:00:00','9.34','9.54','9.3','9.51','82300','CTL',
'1992-02-27 00:00:00','9.47','9.58','9.41','9.47','48200','CTL',
'1992-02-28 00:00:00','9.41','9.41','9.27','9.34','11700','CTL',
'1992-03-02 00:00:00','9.27','9.61','9.27','9.57','78600','CTL',
'1992-03-03 00:00:00','9.5','9.54','9.33','9.37','32900','CTL',
'1992-03-04 00:00:00','9.47','9.64','9.47','9.57','84600','CTL',
'1992-03-05 00:00:00','9.57','9.61','9.54','9.57','92700','CTL',
'1992-03-06 00:00:00','9.57','9.61','9.47','9.5','62400','CTL',
'1992-03-09 00:00:00','9.5','9.57','9.5','9.5','95600','CTL',
'1992-03-10 00:00:00','9.54','9.54','9.5','9.54','45300','CTL',
'1992-03-11 00:00:00','9.5','9.5','9.3','9.44','47100','CTL',
'1992-03-12 00:00:00','9.4','9.4','9.27','9.3','14200','CTL',
'1992-03-13 00:00:00','9.23','9.37','9.23','9.23','15100','CTL',
'1992-03-16 00:00:00','9.3','9.3','9.16','9.23','43500','CTL',
'1992-03-17 00:00:00','9.23','9.33','9.16','9.33','47000','CTL',
'1992-03-18 00:00:00','9.3','9.33','9.27','9.3','48400','CTL',
'1992-03-19 00:00:00','9.3','9.3','9.27','9.27','109200','CTL',
'1992-03-20 00:00:00','9.3','9.3','9.27','9.3','33900','CTL',
'1992-03-23 00:00:00','9.3','9.37','9.27','9.33','81800','CTL',
'1992-03-24 00:00:00','9.47','9.57','9.4','9.57','68900','CTL',
'1992-03-25 00:00:00','9.54','9.67','9.5','9.67','238600','CTL',
'1992-03-26 00:00:00','9.61','9.61','9.54','9.57','132500','CTL',
'1992-03-27 00:00:00','9.57','9.57','9.47','9.47','75000','CTL',
'1992-03-30 00:00:00','9.54','9.54','9.33','9.37','70900','CTL',
'1992-03-31 00:00:00','9.3','9.37','9.23','9.37','60800','CTL',
'1992-04-01 00:00:00','9.37','9.37','9.13','9.16','66600','CTL',
'1992-04-02 00:00:00','9.16','9.16','9.03','9.1','54500','CTL',
'1992-04-03 00:00:00','9.06','9.16','9.03','9.16','49300','CTL',
'1992-04-06 00:00:00','9.13','9.13','9.03','9.06','19000','CTL',
'1992-04-07 00:00:00','9.03','9.13','9.03','9.13','137800','CTL',
'1992-04-08 00:00:00','9.13','9.13','8.66','9.03','58400','CTL',
'1992-04-09 00:00:00','8.96','9.03','8.89','9.03','39900','CTL',
'1992-04-10 00:00:00','9.1','9.23','9.06','9.23','85600','CTL',
'1992-04-13 00:00:00','9.23','9.23','9.13','9.2','32700','CTL',
'1992-04-14 00:00:00','9.16','9.23','9.16','9.23','124800','CTL',
'1992-04-15 00:00:00','9.23','9.3','9.1','9.27','54500','CTL',
'1992-04-16 00:00:00','9.3','9.47','9.27','9.47','59900','CTL',
'1992-04-20 00:00:00','9.47','9.47','9.3','9.47','75500','CTL',
'1992-04-21 00:00:00','9.44','9.54','9.4','9.5','42500','CTL',
'1992-04-22 00:00:00','9.5','9.5','9.37','9.4','52300','CTL',
'1992-04-23 00:00:00','9.44','9.54','9.37','9.47','48100','CTL',
'1992-04-24 00:00:00','9.44','9.54','9.37','9.44','33200','CTL',
'1992-04-27 00:00:00','9.44','9.47','9.4','9.47','18600','CTL',
'1992-04-28 00:00:00','9.47','9.47','9.37','9.44','58800','CTL',
'1992-04-29 00:00:00','9.4','9.54','9.33','9.54','25900','CTL',
'1992-04-30 00:00:00','9.57','9.61','9.54','9.57','95800','CTL',
'1992-05-01 00:00:00','9.57','9.64','9.57','9.64','47700','CTL',
'1992-05-04 00:00:00','9.61','9.98','9.61','9.98','116400','CTL',
'1992-05-05 00:00:00','9.95','10.08','9.95','9.98','69500','CTL',
'1992-05-06 00:00:00','10.01','10.35','9.95','10.29','80300','CTL',
'1992-05-07 00:00:00','10.25','10.32','10.15','10.15','170500','CTL',
'1992-05-08 00:00:00','10.12','10.12','9.88','10.05','123200','CTL',
'1992-05-11 00:00:00','10.05','10.18','9.98','10.12','100100','CTL',
'1992-05-12 00:00:00','10.08','10.08','9.98','10.01','103500','CTL',
'1992-05-13 00:00:00','9.98','10.15','9.98','10.05','48500','CTL',
'1992-05-14 00:00:00','10.05','10.05','9.84','9.91','108500','CTL',
'1992-05-15 00:00:00','9.91','9.91','9.78','9.78','44500','CTL',
'1992-05-18 00:00:00','9.78','9.78','9.64','9.67','43600','CTL',
'1992-05-19 00:00:00','9.71','9.71','9.5','9.64','38600','CTL',
'1992-05-20 00:00:00','9.64','9.64','9.4','9.4','72100','CTL',
'1992-05-21 00:00:00','9.37','9.37','9.16','9.2','55900','CTL',
'1992-05-22 00:00:00','9.16','9.23','9.13','9.2','57300','CTL',
'1992-05-26 00:00:00','9.2','9.2','8.96','9.03','20200','CTL',
'1992-05-27 00:00:00','9.06','9.06','8.89','9','66100','CTL',
'1992-05-28 00:00:00','7.94','8.35','7.81','7.88','477600','CTL',
'1992-05-29 00:00:00','7.94','8.25','7.94','8.25','289000','CTL',
'1992-06-01 00:00:00','8.31','8.31','8.18','8.18','54300','CTL',
'1992-06-02 00:00:00','8.24','8.28','8.11','8.18','114500','CTL',
'1992-06-03 00:00:00','8.14','8.18','8.11','8.14','26400','CTL',
'1992-06-04 00:00:00','8.21','8.21','7.97','8.04','105200','CTL',
'1992-06-05 00:00:00','8.07','8.07','7.97','8.07','48300','CTL',
'1992-06-08 00:00:00','8.07','8.11','7.84','7.87','115900','CTL',
'1992-06-09 00:00:00','7.87','7.87','7.49','7.6','186600','CTL',
'1992-06-10 00:00:00','7.6','7.8','7.6','7.8','67000','CTL',
'1992-06-11 00:00:00','7.77','7.9','7.73','7.9','199500','CTL',
'1992-06-12 00:00:00','7.9','7.97','7.8','7.8','68900','CTL',
'1992-06-15 00:00:00','7.8','7.9','7.8','7.87','16000','CTL',
'1992-06-16 00:00:00','7.9','7.9','7.63','7.67','36700','CTL',
'1992-06-17 00:00:00','7.63','7.77','7.63','7.67','67300','CTL',
'1992-06-18 00:00:00','7.7','7.7','7.6','7.63','49600','CTL',
'1992-06-19 00:00:00','7.7','7.77','7.67','7.77','23600','CTL',
'1992-06-22 00:00:00','7.8','7.84','7.7','7.84','25700','CTL',
'1992-06-23 00:00:00','7.8','7.84','7.77','7.84','39600','CTL',
'1992-06-24 00:00:00','7.84','7.87','7.77','7.77','66200','CTL',
'1992-06-25 00:00:00','7.8','7.8','7.73','7.73','27900','CTL',
'1992-06-26 00:00:00','7.7','7.7','7.56','7.56','48800','CTL',
'1992-06-29 00:00:00','7.56','7.73','7.56','7.6','46700','CTL',
'1992-06-30 00:00:00','7.67','7.94','7.67','7.9','82700','CTL',
'1992-07-01 00:00:00','7.94','7.97','7.8','7.8','48600','CTL',
'1992-07-02 00:00:00','7.87','7.87','7.73','7.77','212000','CTL',
'1992-07-06 00:00:00','7.77','7.9','7.77','7.87','41400','CTL',
'1992-07-07 00:00:00','7.94','7.97','7.84','7.94','46500','CTL',
'1992-07-08 00:00:00','7.87','7.9','7.87','7.87','9600','CTL',
'1992-07-09 00:00:00','7.9','7.9','7.84','7.87','68700','CTL',
'1992-07-10 00:00:00','7.84','7.87','7.77','7.77','51300','CTL',
'1992-07-13 00:00:00','7.8','7.94','7.8','7.87','126800','CTL',
'1992-07-14 00:00:00','7.9','8.01','7.9','7.97','77700','CTL',
'1992-07-15 00:00:00','7.94','8.04','7.94','8.04','59000','CTL',
'1992-07-16 00:00:00','8.04','8.04','7.77','7.77','43400','CTL',
'1992-07-17 00:00:00','7.7','7.73','7.6','7.73','47500','CTL',
'1992-07-20 00:00:00','7.63','7.67','7.6','7.63','24300','CTL',
'1992-07-21 00:00:00','7.63','7.8','7.63','7.77','19400','CTL',
'1992-07-22 00:00:00','7.7','7.77','7.63','7.67','19000','CTL',
'1992-07-23 00:00:00','7.73','7.73','7.63','7.67','26800','CTL',
'1992-07-24 00:00:00','7.67','7.87','7.67','7.84','43900','CTL',
'1992-07-27 00:00:00','7.87','7.9','7.8','7.9','40000','CTL',
'1992-07-28 00:00:00','7.97','8.04','7.9','8.01','33100','CTL',
'1992-07-29 00:00:00','8.01','8.18','8.01','8.14','171100','CTL',
'1992-07-30 00:00:00','8.14','8.69','8.14','8.69','103100','CTL',
'1992-07-31 00:00:00','8.65','8.69','8.55','8.59','104900','CTL',
'1992-08-03 00:00:00','8.52','8.52','8.18','8.38','188900','CTL',
'1992-08-04 00:00:00','8.38','8.48','8.35','8.41','104900','CTL',
'1992-08-05 00:00:00','8.41','8.79','8.41','8.69','99200','CTL',
'1992-08-06 00:00:00','8.72','8.89','8.72','8.82','183200','CTL',
'1992-08-07 00:00:00','8.82','8.86','8.76','8.86','93800','CTL',
'1992-08-10 00:00:00','8.86','8.99','8.82','8.99','85900','CTL',
'1992-08-11 00:00:00','8.93','8.93','8.76','8.86','57500','CTL',
'1992-08-12 00:00:00','8.79','8.93','8.79','8.93','33500','CTL',
'1992-08-13 00:00:00','8.89','8.96','8.89','8.93','25100','CTL',
'1992-08-14 00:00:00','8.93','8.96','8.89','8.93','35000','CTL',
'1992-08-17 00:00:00','8.93','9.23','8.93','9.13','94000','CTL',
'1992-08-18 00:00:00','9.1','9.1','9.06','9.1','90400','CTL',
'1992-08-19 00:00:00','9.06','9.1','9.03','9.1','52200','CTL',
'1992-08-20 00:00:00','9.06','9.1','9.06','9.1','42800','CTL',
'1992-08-21 00:00:00','9.1','9.1','8.96','8.99','60300','CTL',
'1992-08-24 00:00:00','8.86','9.03','8.86','8.93','45800','CTL',
'1992-08-25 00:00:00','8.93','8.93','8.82','8.82','103400','CTL',
'1992-08-26 00:00:00','8.86','8.86','8.82','8.82','125000','CTL',
'1992-08-27 00:00:00','8.86','8.89','8.76','8.82','19800','CTL',
'1992-08-28 00:00:00','8.79','8.89','8.79','8.89','37000','CTL',
'1992-08-31 00:00:00','8.85','8.99','8.85','8.92','66400','CTL',
'1992-09-01 00:00:00','8.96','8.99','8.96','8.99','61200','CTL',
'1992-09-02 00:00:00','8.96','8.96','8.89','8.89','12000','CTL',
'1992-09-03 00:00:00','8.89','9.02','8.89','8.99','85300','CTL',
'1992-09-04 00:00:00','8.96','9.13','8.96','9.13','6900','CTL',
'1992-09-08 00:00:00','9.09','9.23','9.09','9.2','57900','CTL',
'1992-09-09 00:00:00','9.26','9.54','9.26','9.4','144200','CTL',
'1992-09-10 00:00:00','9.4','9.43','9.26','9.37','41700','CTL',
'1992-09-11 00:00:00','9.37','9.37','9.33','9.33','21000','CTL',
'1992-09-14 00:00:00','9.33','9.64','9.33','9.57','68800','CTL',
'1992-09-15 00:00:00','9.61','9.61','9.5','9.61','30700','CTL',
'1992-09-16 00:00:00','9.57','9.67','9.57','9.67','53600','CTL',
'1992-09-17 00:00:00','9.67','9.88','9.67','9.78','105400','CTL',
'1992-09-18 00:00:00','9.78','9.88','9.78','9.88','57500','CTL',
'1992-09-21 00:00:00','9.81','9.81','9.57','9.81','86700','CTL',
'1992-09-22 00:00:00','9.78','9.81','9.71','9.78','102300','CTL',
'1992-09-23 00:00:00','9.74','9.81','9.74','9.81','21600','CTL',
'1992-09-24 00:00:00','9.81','9.88','9.74','9.88','52400','CTL',
'1992-09-25 00:00:00','9.88','9.88','9.78','9.88','26900','CTL',
'1992-09-28 00:00:00','9.84','9.84','9.74','9.81','38400','CTL',
'1992-09-29 00:00:00','9.74','10.12','9.74','10.05','83400','CTL',
'1992-09-30 00:00:00','10.02','10.25','10.02','10.25','109100','CTL',
'1992-10-01 00:00:00','10.19','10.22','10.05','10.22','80500','CTL',
'1992-10-02 00:00:00','10.15','10.19','9.98','10.08','16900','CTL',
'1992-10-05 00:00:00','10.05','10.08','9.81','9.95','114400','CTL',
'1992-10-06 00:00:00','9.95','10.02','9.95','9.98','143500','CTL',
'1992-10-07 00:00:00','9.98','10.05','9.95','10.02','20400','CTL',
'1992-10-08 00:00:00','10.02','10.05','9.98','10.05','15500','CTL',
'1992-10-09 00:00:00','10.05','10.05','9.98','9.98','8000','CTL',
'1992-10-12 00:00:00','9.98','10.05','9.95','10.02','60700','CTL',
'1992-10-13 00:00:00','10.02','10.15','9.98','10.02','59900','CTL',
'1992-10-14 00:00:00','10.08','10.19','9.98','10.19','50300','CTL',
'1992-10-15 00:00:00','10.12','10.15','10.02','10.02','61000','CTL',
'1992-10-16 00:00:00','10.02','10.19','10.02','10.12','23300','CTL',
'1992-10-19 00:00:00','10.02','10.08','9.98','10.05','26800','CTL',
'1992-10-20 00:00:00','10.08','10.08','9.95','10.02','42200','CTL',
'1992-10-21 00:00:00','9.95','10.02','9.71','9.71','138100','CTL',
'1992-10-22 00:00:00','9.67','9.71','9.4','9.64','44800','CTL',
'1992-10-23 00:00:00','9.57','9.61','9.4','9.57','87900','CTL',
'1992-10-26 00:00:00','9.57','9.57','9.43','9.57','59200','CTL',
'1992-10-27 00:00:00','9.5','9.57','9.43','9.57','45600','CTL',
'1992-10-28 00:00:00','9.54','9.78','9.54','9.64','34000','CTL',
'1992-10-29 00:00:00','9.64','9.74','9.64','9.74','20400','CTL',
'1992-10-30 00:00:00','9.74','9.98','9.74','9.91','57200','CTL',
'1992-11-02 00:00:00','9.84','9.98','9.84','9.95','34900','CTL',
'1992-11-03 00:00:00','9.88','9.91','9.57','9.88','64000','CTL',
'1992-11-04 00:00:00','9.78','10.6','9.57','10.56','217000','CTL',
'1992-11-05 00:00:00','10.6','10.6','10.29','10.43','389800','CTL',
'1992-11-06 00:00:00','10.32','10.43','10.15','10.29','212900','CTL',
'1992-11-09 00:00:00','10.25','10.29','10.08','10.15','127300','CTL',
'1992-11-10 00:00:00','10.12','10.12','9.98','10.12','102400','CTL',
'1992-11-11 00:00:00','10.12','10.29','10.08','10.29','124100','CTL',
'1992-11-12 00:00:00','10.25','10.6','10.25','10.56','93000','CTL',
'1992-11-13 00:00:00','10.56','10.87','10.56','10.87','133500','CTL',
'1992-11-16 00:00:00','10.84','10.9','10.73','10.73','63700','CTL',
'1992-11-17 00:00:00','10.66','10.66','10.53','10.53','47600','CTL',
'1992-11-18 00:00:00','10.56','10.56','10.46','10.49','57800','CTL',
'1992-11-19 00:00:00','10.56','10.8','10.49','10.73','113200','CTL',
'1992-11-20 00:00:00','10.8','10.97','10.73','10.94','70200','CTL',
'1992-11-23 00:00:00','10.9','10.97','10.8','10.94','51600','CTL',
'1992-11-24 00:00:00','10.94','11.04','10.87','10.97','80800','CTL',
'1992-11-25 00:00:00','11.08','11.28','11.01','11.21','227900','CTL',
'1992-11-27 00:00:00','11.18','11.28','11.14','11.28','36900','CTL',
'1992-11-30 00:00:00','11.28','11.28','11.17','11.21','50300','CTL',
'1992-12-01 00:00:00','11.17','11.24','11.14','11.24','53100','CTL',
'1992-12-02 00:00:00','11.17','11.31','11.17','11.24','55600','CTL',
'1992-12-03 00:00:00','11.24','11.28','11.17','11.24','101300','CTL',
'1992-12-04 00:00:00','11.21','11.21','11.07','11.07','35800','CTL',
'1992-12-07 00:00:00','11.14','11.48','11.14','11.45','117900','CTL',
'1992-12-08 00:00:00','11.45','11.45','11.31','11.45','73300','CTL',
'1992-12-09 00:00:00','11.41','11.45','11.28','11.41','33900','CTL',
'1992-12-10 00:00:00','11.45','11.45','11.28','11.28','19700','CTL',
'1992-12-11 00:00:00','11.24','11.28','11.07','11.1','33500','CTL',
'1992-12-14 00:00:00','11.1','11.1','11','11.07','57300','CTL',
'1992-12-15 00:00:00','11.07','11.17','11.07','11.17','73800','CTL',
'1992-12-16 00:00:00','11.17','11.17','11.07','11.14','72800','CTL',
'1992-12-17 00:00:00','11.14','11.14','11.04','11.1','56200','CTL',
'1992-12-18 00:00:00','11.1','11.1','10.93','10.97','42900','CTL',
'1992-12-21 00:00:00','10.97','10.97','10.69','10.8','84900','CTL',
'1992-12-22 00:00:00','10.73','10.83','10.66','10.83','102300','CTL',
'1992-12-23 00:00:00','10.9','11.14','10.9','11.07','92800','CTL',
'1992-12-24 00:00:00','11.04','11.14','11.04','11.14','24100','CTL',
'1992-12-28 00:00:00','11.07','11.38','11.07','11.24','202100','CTL',
'1992-12-29 00:00:00','11.31','11.38','11.31','11.38','77300','CTL',
'1992-12-30 00:00:00','11.31','11.48','11.28','11.48','80700','CTL',
'1992-12-31 00:00:00','11.45','11.86','11.45','11.76','101000','CTL',
'1993-01-04 00:00:00','11.62','11.67','11.31','11.41','48100','CTL',
'1993-01-05 00:00:00','11.46','11.52','11.36','11.52','57300','CTL',
'1993-01-06 00:00:00','11.52','11.98','11.52','11.98','238600','CTL',
'1993-01-07 00:00:00','11.98','12.65','11.98','12.34','229800','CTL',
'1993-01-08 00:00:00','12.34','12.34','11.88','12.08','57400','CTL',
'1993-01-11 00:00:00','12.13','12.44','12.13','12.44','162500','CTL',
'1993-01-12 00:00:00','12.54','12.75','12.49','12.75','127400','CTL',
'1993-01-13 00:00:00','12.85','13.16','12.75','12.8','390900','CTL',
'1993-01-14 00:00:00','12.8','12.85','12.54','12.85','144300','CTL',
'1993-01-15 00:00:00','12.85','12.85','12.65','12.75','189000','CTL',
'1993-01-18 00:00:00','12.8','12.8','12.65','12.65','146000','CTL',
'1993-01-19 00:00:00','12.7','12.75','12.65','12.7','120500','CTL',
'1993-01-20 00:00:00','12.65','12.65','12.6','12.65','147200','CTL',
'1993-01-21 00:00:00','12.54','12.54','12.03','12.29','66200','CTL',
'1993-01-22 00:00:00','12.29','12.34','11.1','11.93','282800','CTL',
'1993-01-25 00:00:00','11.93','12.29','11.88','12.29','60000','CTL',
'1993-01-26 00:00:00','12.34','12.39','12.29','12.39','68000','CTL',
'1993-01-27 00:00:00','12.34','12.34','11.72','11.72','53300','CTL',
'1993-01-28 00:00:00','11.67','11.88','11.67','11.77','53900','CTL',
'1993-01-29 00:00:00','11.77','11.77','10.69','10.95','298300','CTL',
'1993-02-01 00:00:00','11.05','11.41','10.95','11.36','190500','CTL',
'1993-02-02 00:00:00','11.31','11.46','11.16','11.46','154800','CTL',
'1993-02-03 00:00:00','11.52','11.67','11.46','11.52','85600','CTL',
'1993-02-04 00:00:00','12.13','12.65','12.08','12.65','247000','CTL',
'1993-02-05 00:00:00','12.49','12.7','12.29','12.65','161700','CTL',
'1993-02-08 00:00:00','12.54','12.6','12.44','12.44','57700','CTL',
'1993-02-09 00:00:00','12.44','12.44','12.13','12.24','34900','CTL',
'1993-02-10 00:00:00','12.13','12.13','11.82','11.93','116000','CTL',
'1993-02-11 00:00:00','11.93','12.13','11.93','12.13','155000','CTL',
'1993-02-12 00:00:00','12.03','12.08','11.98','12.08','55400','CTL',
'1993-02-16 00:00:00','12.13','12.18','11.98','12.13','74400','CTL',
'1993-02-17 00:00:00','12.03','12.18','11.93','11.93','46200','CTL',
'1993-02-18 00:00:00','12.03','12.34','12.03','12.34','67500','CTL',
'1993-02-19 00:00:00','12.34','12.44','12.24','12.39','51600','CTL',
'1993-02-22 00:00:00','12.39','12.39','11.98','12.13','54300','CTL',
'1993-02-23 00:00:00','12.24','12.29','12.18','12.29','47500','CTL',
'1993-02-24 00:00:00','12.18','12.29','12.13','12.24','85700','CTL',
'1993-02-25 00:00:00','12.29','12.49','12.24','12.44','75300','CTL',
'1993-02-26 00:00:00','12.49','12.54','12.44','12.44','90800','CTL',
'1993-03-01 00:00:00','12.47','12.47','12.42','12.47','109000','CTL',
'1993-03-02 00:00:00','12.47','12.94','12.42','12.94','130100','CTL',
'1993-03-03 00:00:00','12.99','12.99','12.58','12.58','147700','CTL',
'1993-03-04 00:00:00','12.47','12.83','12.47','12.73','107800','CTL',
'1993-03-05 00:00:00','12.78','12.89','12.68','12.83','163200','CTL',
'1993-03-08 00:00:00','12.83','13.14','12.83','12.94','183100','CTL',
'1993-03-09 00:00:00','12.99','13.5','12.94','13.45','145800','CTL',
'1993-03-10 00:00:00','13.45','13.76','13.45','13.5','162500','CTL',
'1993-03-11 00:00:00','13.5','13.5','13.25','13.25','21400','CTL',
'1993-03-12 00:00:00','13.14','13.14','12.83','12.94','38000','CTL',
'1993-03-15 00:00:00','12.89','13.04','12.78','12.83','65100','CTL',
'1993-03-16 00:00:00','12.83','12.94','12.68','12.78','55300','CTL',
'1993-03-17 00:00:00','12.73','12.73','12.68','12.68','65300','CTL',
'1993-03-18 00:00:00','12.78','12.89','12.73','12.89','37400','CTL',
'1993-03-19 00:00:00','12.89','12.89','12.83','12.89','90100','CTL',
'1993-03-22 00:00:00','12.78','12.83','12.68','12.73','192800','CTL',
'1993-03-23 00:00:00','12.68','12.78','12.58','12.58','269500','CTL',
'1993-03-24 00:00:00','12.63','12.78','12.63','12.78','74300','CTL',
'1993-03-25 00:00:00','12.78','12.78','12.68','12.73','40100','CTL',
'1993-03-26 00:00:00','12.73','12.78','12.68','12.78','40000','CTL',
'1993-03-29 00:00:00','12.78','13.04','12.73','12.73','214300','CTL',
'1993-03-30 00:00:00','12.78','12.89','12.73','12.83','71400','CTL',
'1993-03-31 00:00:00','12.94','13.3','12.89','13.3','130700','CTL',
'1993-04-01 00:00:00','13.3','13.3','13.09','13.3','26300','CTL',
'1993-04-02 00:00:00','13.25','13.3','12.89','12.94','150400','CTL',
'1993-04-05 00:00:00','12.99','13.09','12.94','13.09','34700','CTL',
'1993-04-06 00:00:00','13.04','13.14','12.73','13.04','26500','CTL',
'1993-04-07 00:00:00','13.04','13.14','13.04','13.09','30400','CTL',
'1993-04-08 00:00:00','13.09','13.19','13.04','13.14','58200','CTL',
'1993-04-12 00:00:00','13.25','13.25','13.14','13.25','48400','CTL',
'1993-04-13 00:00:00','13.25','13.5','13.25','13.35','105300','CTL',
'1993-04-14 00:00:00','13.3','13.61','13.3','13.45','57500','CTL',
'1993-04-15 00:00:00','13.35','13.45','13.19','13.19','35300','CTL',
'1993-04-16 00:00:00','13.14','13.14','12.94','12.99','50600','CTL',
'1993-04-19 00:00:00','12.99','13.25','12.99','13.19','76100','CTL',
'1993-04-20 00:00:00','13.14','13.25','13.14','13.19','119100','CTL',
'1993-04-21 00:00:00','13.19','13.19','12.89','13.14','202000','CTL',
'1993-04-22 00:00:00','13.04','13.45','13.04','13.19','103900','CTL',
'1993-04-23 00:00:00','13.25','13.45','13.25','13.45','77300','CTL',
'1993-04-26 00:00:00','13.4','13.66','13.35','13.4','251200','CTL',
'1993-04-27 00:00:00','13.4','13.5','13.25','13.3','113700','CTL',
'1993-04-28 00:00:00','13.35','13.35','13.04','13.09','29000','CTL',
'1993-04-29 00:00:00','12.99','13.04','12.83','12.99','134700','CTL',
'1993-04-30 00:00:00','12.94','13.09','12.78','12.89','47300','CTL',
'1993-05-03 00:00:00','12.99','13.04','12.83','12.99','207500','CTL',
'1993-05-04 00:00:00','12.94','13.35','12.94','13.25','255800','CTL',
'1993-05-05 00:00:00','13.14','13.35','13.04','13.09','157200','CTL',
'1993-05-06 00:00:00','13.14','13.14','12.73','12.94','47400','CTL',
'1993-05-07 00:00:00','12.89','13.19','12.89','13.14','292100','CTL',
'1993-05-10 00:00:00','13.25','13.25','13.14','13.19','61900','CTL',
'1993-05-11 00:00:00','13.19','13.4','13.04','13.19','283200','CTL',
'1993-05-12 00:00:00','13.09','13.19','13.09','13.14','25500','CTL',
'1993-05-13 00:00:00','13.09','13.19','12.99','12.99','64900','CTL',
'1993-05-14 00:00:00','13.04','13.09','12.68','12.68','172900','CTL',
'1993-05-17 00:00:00','12.73','12.89','12.63','12.68','42200','CTL',
'1993-05-18 00:00:00','12.68','12.73','12.58','12.68','24400','CTL',
'1993-05-19 00:00:00','12.58','12.63','12.47','12.52','145500','CTL',
'1993-05-20 00:00:00','12.52','12.73','12.52','12.58','161400','CTL',
'1993-05-21 00:00:00','12.58','12.63','12.42','12.47','173400','CTL',
'1993-05-24 00:00:00','12.47','12.47','12.16','12.32','43400','CTL',
'1993-05-25 00:00:00','12.42','12.47','12.32','12.42','114700','CTL',
'1993-05-26 00:00:00','12.22','12.22','11.96','12.11','246400','CTL',
'1993-05-27 00:00:00','12.06','12.11','11.55','11.75','248400','CTL',
'1993-05-28 00:00:00','11.78','12.2','11.63','11.94','175200','CTL',
'1993-06-01 00:00:00','12.09','12.25','12.04','12.2','82400','CTL',
'1993-06-02 00:00:00','12.25','12.4','12.25','12.35','105500','CTL',
'1993-06-03 00:00:00','12.3','12.3','12.2','12.25','30200','CTL',
'1993-06-04 00:00:00','12.3','12.3','12.04','12.09','64100','CTL',
'1993-06-07 00:00:00','12.04','12.15','11.89','11.94','29800','CTL',
'1993-06-08 00:00:00','11.99','12.04','11.78','11.99','60400','CTL',
'1993-06-09 00:00:00','11.94','11.99','11.89','11.94','293200','CTL',
'1993-06-10 00:00:00','11.99','11.99','11.73','11.84','103400','CTL',
'1993-06-11 00:00:00','11.89','11.89','11.73','11.84','96900','CTL',
'1993-06-14 00:00:00','11.84','11.84','11.58','11.68','56900','CTL',
'1993-06-15 00:00:00','11.78','12.09','11.78','11.99','168000','CTL',
'1993-06-16 00:00:00','12.04','12.15','12.04','12.04','42400','CTL',
'1993-06-17 00:00:00','12.04','12.15','11.99','11.99','135400','CTL',
'1993-06-18 00:00:00','12.04','12.04','11.99','12.04','68000','CTL',
'1993-06-21 00:00:00','11.94','11.99','11.78','11.78','85400','CTL',
'1993-06-22 00:00:00','11.84','11.94','11.73','11.94','63600','CTL',
'1993-06-23 00:00:00','11.94','12.04','11.89','12.04','75500','CTL',
'1993-06-24 00:00:00','12.09','12.4','12.04','12.4','176600','CTL',
'1993-06-25 00:00:00','12.4','12.4','12.25','12.3','144800','CTL',
'1993-06-28 00:00:00','12.25','12.4','12.25','12.4','87400','CTL',
'1993-06-29 00:00:00','12.4','12.56','12.4','12.56','126700','CTL',
'1993-06-30 00:00:00','12.46','12.77','12.46','12.77','134800','CTL',
'1993-07-01 00:00:00','12.71','12.77','12.66','12.71','67400','CTL',
'1993-07-02 00:00:00','12.71','12.71','12.46','12.46','93600','CTL',
'1993-07-06 00:00:00','12.46','12.87','12.46','12.77','94800','CTL',
'1993-07-07 00:00:00','12.71','12.77','12.56','12.61','60600','CTL',
'1993-07-08 00:00:00','12.61','12.66','12.56','12.66','72000','CTL',
'1993-07-09 00:00:00','12.66','13.02','12.66','12.92','174500','CTL',
'1993-07-12 00:00:00','12.92','13.08','12.92','13.02','163900','CTL',
'1993-07-13 00:00:00','12.97','13.02','12.92','13.02','306200','CTL',
'1993-07-14 00:00:00','13.02','13.02','12.66','12.71','67300','CTL',
'1993-07-15 00:00:00','12.97','12.97','12.77','12.87','64400','CTL',
'1993-07-16 00:00:00','12.87','12.97','12.82','12.87','58400','CTL',
'1993-07-19 00:00:00','12.77','12.77','12.51','12.61','56800','CTL',
'1993-07-20 00:00:00','12.71','12.71','12.51','12.51','52200','CTL',
'1993-07-21 00:00:00','12.4','12.4','12.15','12.15','88700','CTL',
'1993-07-22 00:00:00','12.25','12.3','11.84','11.84','119000','CTL',
'1993-07-23 00:00:00','11.89','12.25','11.84','12.09','190400','CTL',
'1993-07-26 00:00:00','12.09','12.4','12.04','12.4','95300','CTL',
'1993-07-27 00:00:00','12.4','12.4','12.2','12.35','41700','CTL',
'1993-07-28 00:00:00','12.25','12.4','12.2','12.35','49400','CTL',
'1993-07-29 00:00:00','12.3','12.66','12.3','12.61','193600','CTL',
'1993-07-30 00:00:00','12.56','12.56','12.46','12.51','79000','CTL',
'1993-08-02 00:00:00','12.46','13.08','12.4','12.92','78700','CTL',
'1993-08-03 00:00:00','12.87','12.92','12.66','12.82','103300','CTL',
'1993-08-04 00:00:00','12.92','13.08','12.87','12.97','123200','CTL',
'1993-08-05 00:00:00','12.92','13.02','12.87','13.02','39400','CTL',
'1993-08-06 00:00:00','13.02','13.08','12.92','12.97','52800','CTL',
'1993-08-09 00:00:00','12.97','12.97','12.51','12.56','90300','CTL',
'1993-08-10 00:00:00','12.56','12.56','12.15','12.25','142000','CTL',
'1993-08-11 00:00:00','12.35','12.4','12.25','12.3','139800','CTL',
'1993-08-12 00:00:00','12.3','12.3','11.99','12.04','307900','CTL',
'1993-08-13 00:00:00','12.09','12.15','11.78','12.04','167900','CTL',
'1993-08-16 00:00:00','12.2','12.51','12.15','12.35','401700','CTL',
'1993-08-17 00:00:00','12.25','12.51','12.2','12.46','187100','CTL',
'1993-08-18 00:00:00','12.51','12.51','12.15','12.35','121400','CTL',
'1993-08-19 00:00:00','12.4','12.4','11.99','12.15','169500','CTL',
'1993-08-20 00:00:00','12.15','12.15','11.99','12.04','112200','CTL',
'1993-08-23 00:00:00','12.15','12.15','11.94','12.04','66800','CTL',
'1993-08-24 00:00:00','11.94','12.15','11.84','12.15','102300','CTL',
'1993-08-25 00:00:00','12.2','12.3','12.04','12.15','46800','CTL',
'1993-08-26 00:00:00','12.2','12.25','12.04','12.15','32000','CTL',
'1993-08-27 00:00:00','12.15','12.3','12.15','12.25','20200','CTL',
'1993-08-30 00:00:00','12.28','12.28','12.02','12.18','106200','CTL',
'1993-08-31 00:00:00','12.28','12.38','12.18','12.28','83000','CTL',
'1993-09-01 00:00:00','12.38','12.38','11.97','12.23','54400','CTL',
'1993-09-02 00:00:00','12.23','12.33','12.07','12.07','57600','CTL',
'1993-09-03 00:00:00','11.97','12.23','11.81','12.23','122200','CTL',
'1993-09-07 00:00:00','12.18','12.23','12.02','12.02','66200','CTL',
'1993-09-08 00:00:00','11.97','11.97','11.71','11.92','114900','CTL',
'1993-09-09 00:00:00','11.92','11.92','11.76','11.87','58800','CTL',
'1993-09-10 00:00:00','11.87','12.13','11.81','12.13','80400','CTL',
'1993-09-13 00:00:00','11.97','12.02','11.87','11.87','125900','CTL',
'1993-09-14 00:00:00','11.87','11.97','11.81','11.97','185300','CTL',
'1993-09-15 00:00:00','11.92','11.97','11.87','11.87','139000','CTL',
'1993-09-16 00:00:00','11.97','11.97','11.87','11.87','100800','CTL',
'1993-09-17 00:00:00','11.76','11.87','11.71','11.87','85100','CTL',
'1993-09-20 00:00:00','11.76','11.76','11.45','11.5','100700','CTL',
'1993-09-21 00:00:00','11.61','11.71','11.45','11.61','325900','CTL',
'1993-09-22 00:00:00','11.61','11.71','11.56','11.71','53700','CTL',
'1993-09-23 00:00:00','11.61','11.66','11.24','11.35','132700','CTL',
'1993-09-24 00:00:00','11.5','11.56','11.4','11.5','101200','CTL',
'1993-09-27 00:00:00','11.5','11.76','11.5','11.71','203300','CTL',
'1993-09-28 00:00:00','11.71','11.71','11.5','11.66','209200','CTL',
'1993-09-29 00:00:00','11.66','11.71','11.56','11.71','124700','CTL',
'1993-09-30 00:00:00','11.66','11.66','11.4','11.45','41100','CTL',
'1993-10-01 00:00:00','11.5','11.56','11.4','11.5','61100','CTL',
'1993-10-04 00:00:00','11.4','11.4','10.99','11.09','91400','CTL',
'1993-10-05 00:00:00','11.19','11.56','11.14','11.14','246900','CTL',
'1993-10-06 00:00:00','11.19','11.19','11.04','11.14','162900','CTL',
'1993-10-07 00:00:00','11.19','11.24','10.99','11.19','122000','CTL',
'1993-10-08 00:00:00','11.19','11.3','11.14','11.24','104100','CTL',
'1993-10-11 00:00:00','11.19','11.24','11.09','11.19','115500','CTL',
'1993-10-12 00:00:00','11.14','11.19','11.09','11.19','212900','CTL',
'1993-10-13 00:00:00','11.19','11.45','11.14','11.45','285700','CTL',
'1993-10-14 00:00:00','11.45','12.13','11.35','12.07','531000','CTL',
'1993-10-15 00:00:00','12.33','12.59','12.18','12.28','341400','CTL',
'1993-10-18 00:00:00','12.38','12.54','12.33','12.38','176700','CTL',
'1993-10-19 00:00:00','12.38','12.49','12.28','12.49','96000','CTL',
'1993-10-20 00:00:00','12.49','12.49','12.18','12.33','120100','CTL',
'1993-10-21 00:00:00','12.33','12.38','12.18','12.28','38100','CTL',
'1993-10-22 00:00:00','12.28','12.28','11.92','12.02','111200','CTL',
'1993-10-25 00:00:00','11.97','11.97','11.61','11.71','54000','CTL',
'1993-10-26 00:00:00','11.71','11.71','11.4','11.45','79300','CTL',
'1993-10-27 00:00:00','11.5','11.71','11.45','11.71','91500','CTL',
'1993-10-28 00:00:00','11.76','11.76','11.61','11.66','50500','CTL',
'1993-10-29 00:00:00','11.61','11.61','11.14','11.35','111300','CTL',
'1993-11-01 00:00:00','11.3','11.3','11.19','11.19','166400','CTL',
'1993-11-02 00:00:00','11.24','11.35','11.09','11.35','141800','CTL',
'1993-11-03 00:00:00','11.14','11.4','11.14','11.24','187200','CTL',
'1993-11-04 00:00:00','11.24','11.24','11.04','11.19','170500','CTL',
'1993-11-05 00:00:00','11.09','11.09','10.62','10.88','201200','CTL',
'1993-11-08 00:00:00','10.83','10.88','10.67','10.78','94500','CTL',
'1993-11-09 00:00:00','10.83','10.88','10.73','10.78','102500','CTL',
'1993-11-10 00:00:00','10.78','10.78','10.52','10.73','82400','CTL',
'1993-11-11 00:00:00','10.62','10.78','10.62','10.73','236400','CTL',
'1993-11-12 00:00:00','10.73','10.78','10.67','10.78','96900','CTL',
'1993-11-15 00:00:00','10.78','10.78','10.57','10.73','135100','CTL',
'1993-11-16 00:00:00','10.73','10.78','10.67','10.78','34700','CTL',
'1993-11-17 00:00:00','10.78','10.83','10.42','10.52','145800','CTL',
'1993-11-18 00:00:00','10.47','10.62','10.42','10.62','112900','CTL',
'1993-11-19 00:00:00','10.62','10.62','10.42','10.47','71700','CTL',
'1993-11-22 00:00:00','10.47','10.47','9.95','10','131600','CTL',
'1993-11-23 00:00:00','10.05','10.31','10.05','10.26','148800','CTL',
'1993-11-24 00:00:00','10.26','10.36','10.16','10.21','443700','CTL',
'1993-11-26 00:00:00','10.31','10.31','10.21','10.26','56300','CTL',
'1993-11-29 00:00:00','10.29','10.5','10.24','10.29','118100','CTL',
'1993-11-30 00:00:00','10.29','10.29','10.14','10.14','189900','CTL',
'1993-12-01 00:00:00','10.19','10.19','10.03','10.08','189700','CTL',
'1993-12-02 00:00:00','10.03','10.29','10.03','10.29','141400','CTL',
'1993-12-03 00:00:00','10.4','10.45','10.08','10.4','71900','CTL',
'1993-12-06 00:00:00','10.55','10.71','10.5','10.6','252400','CTL',
'1993-12-07 00:00:00','10.66','10.76','10.55','10.66','180700','CTL',
'1993-12-08 00:00:00','10.66','10.66','10.5','10.6','135000','CTL',
'1993-12-09 00:00:00','10.6','10.6','10.4','10.45','102100','CTL',
'1993-12-10 00:00:00','10.4','10.45','10.24','10.34','320600','CTL',
'1993-12-13 00:00:00','10.34','10.34','10.14','10.29','45800','CTL',
'1993-12-14 00:00:00','10.24','10.4','10.19','10.29','432100','CTL',
'1993-12-15 00:00:00','10.24','10.29','9.98','10.08','45100','CTL',
'1993-12-16 00:00:00','10.03','10.19','9.67','9.93','233400','CTL',
'1993-12-17 00:00:00','9.82','10.08','9.82','10.03','184700','CTL',
'1993-12-20 00:00:00','10.08','10.24','10.03','10.19','65400','CTL',
'1993-12-21 00:00:00','10.19','10.24','9.98','10.19','216400','CTL',
'1993-12-22 00:00:00','10.19','10.4','10.14','10.4','282400','CTL',
'1993-12-23 00:00:00','10.34','10.55','10.34','10.5','91200','CTL',
'1993-12-27 00:00:00','10.5','10.55','10.4','10.5','253300','CTL',
'1993-12-28 00:00:00','10.4','10.5','10.34','10.45','125200','CTL',
'1993-12-29 00:00:00','10.5','10.55','10.4','10.55','174300','CTL',
'1993-12-30 00:00:00','10.6','10.66','10.55','10.55','59800','CTL',
'1993-12-31 00:00:00','10.6','10.71','10.55','10.71','71400','CTL',
'1994-01-03 00:00:00','10.6','10.66','10.55','10.66','341100','CTL',
'1994-01-04 00:00:00','10.66','10.76','10.6','10.66','95300','CTL',
'1994-01-05 00:00:00','10.6','10.6','10.4','10.45','132700','CTL',
'1994-01-06 00:00:00','10.4','10.5','10.4','10.45','177300','CTL',
'1994-01-07 00:00:00','10.4','10.6','10.4','10.6','75700','CTL',
'1994-01-10 00:00:00','10.6','10.6','10.55','10.6','93600','CTL',
'1994-01-11 00:00:00','10.6','10.6','10.55','10.6','93600','CTL',
'1994-01-12 00:00:00','10.6','10.6','10.45','10.6','61500','CTL',
'1994-01-13 00:00:00','10.55','10.55','10.4','10.45','119200','CTL',
'1994-01-14 00:00:00','10.5','10.66','10.5','10.6','104700','CTL',
'1994-01-17 00:00:00','10.81','11.23','10.81','11.12','104400','CTL',
'1994-01-18 00:00:00','11.12','11.12','10.86','10.92','99300','CTL',
'1994-01-19 00:00:00','10.92','10.92','10.55','10.76','143000','CTL',
'1994-01-20 00:00:00','10.76','10.76','10.4','10.4','167000','CTL',
'1994-01-21 00:00:00','10.6','11.18','10.6','10.86','90000','CTL',
'1994-01-24 00:00:00','10.76','10.86','10.71','10.71','233200','CTL',
'1994-01-25 00:00:00','10.76','10.86','10.71','10.76','58000','CTL',
'1994-01-26 00:00:00','10.76','11.02','10.76','11.02','45800','CTL',
'1994-01-27 00:00:00','11.02','11.59','10.92','11.54','100500','CTL',
'1994-01-28 00:00:00','11.54','11.59','11.33','11.59','54700','CTL',
'1994-01-31 00:00:00','11.59','11.59','11.33','11.33','78200','CTL',
'1994-02-01 00:00:00','11.38','11.38','11.18','11.28','70400','CTL',
'1994-02-02 00:00:00','11.28','11.33','10.92','11.02','67500','CTL',
'1994-02-03 00:00:00','11.02','11.07','10.92','11.07','78100','CTL',
'1994-02-04 00:00:00','11.02','11.18','11.02','11.02','30400','CTL',
'1994-02-07 00:00:00','10.97','11.18','10.92','11.12','127600','CTL',
'1994-02-08 00:00:00','11.12','11.18','11.07','11.18','95000','CTL',
'1994-02-09 00:00:00','11.12','11.18','10.81','10.86','192100','CTL',
'1994-02-10 00:00:00','10.76','10.97','10.71','10.92','113000','CTL',
'1994-02-11 00:00:00','10.86','10.97','10.81','10.92','51400','CTL',
'1994-02-14 00:00:00','10.97','11.18','10.97','11.07','85100','CTL',
'1994-02-15 00:00:00','11.18','11.54','11.12','11.28','90800','CTL',
'1994-02-16 00:00:00','11.28','11.33','10.86','10.92','119000','CTL',
'1994-02-17 00:00:00','10.92','10.97','10.71','10.81','92600','CTL',
'1994-02-18 00:00:00','10.86','10.86','10.66','10.76','61400','CTL',
'1994-02-22 00:00:00','10.76','10.86','10.6','10.81','72200','CTL',
'1994-02-23 00:00:00','10.86','10.86','10.71','10.76','94900','CTL',
'1994-02-24 00:00:00','10.76','10.76','10.55','10.66','103300','CTL',
'1994-02-25 00:00:00','10.66','10.71','10.55','10.55','144900','CTL',
'1994-02-28 00:00:00','10.64','10.85','10.64','10.85','68100','CTL',
'1994-03-01 00:00:00','10.9','10.9','10.74','10.85','55700','CTL',
'1994-03-02 00:00:00','10.74','10.85','10.64','10.85','36900','CTL',
'1994-03-03 00:00:00','10.74','10.79','10.69','10.74','32500','CTL',
'1994-03-04 00:00:00','10.79','10.79','10.59','10.59','140200','CTL',
'1994-03-07 00:00:00','10.74','10.79','10.64','10.74','102800','CTL',
'1994-03-08 00:00:00','10.74','10.74','10.38','10.48','327800','CTL',
'1994-03-09 00:00:00','10.53','10.53','10.17','10.22','241300','CTL',
'1994-03-10 00:00:00','10.12','10.17','9.96','9.96','204800','CTL',
'1994-03-11 00:00:00','10.06','10.27','9.91','10.27','284400','CTL',
'1994-03-14 00:00:00','10.27','10.43','10.27','10.43','110500','CTL',
'1994-03-15 00:00:00','10.43','10.43','10.38','10.38','93000','CTL',
'1994-03-16 00:00:00','10.48','10.53','10.43','10.43','108000','CTL',
'1994-03-17 00:00:00','10.38','10.48','10.38','10.48','152500','CTL',
'1994-03-18 00:00:00','10.59','10.59','10.32','10.38','191400','CTL',
'1994-03-21 00:00:00','10.43','10.43','10.22','10.27','97000','CTL',
'1994-03-22 00:00:00','10.22','10.32','10.22','10.27','47600','CTL',
'1994-03-23 00:00:00','10.22','10.27','10.12','10.22','64200','CTL',
'1994-03-24 00:00:00','10.32','10.32','10.06','10.12','55700','CTL',
'1994-03-25 00:00:00','10.22','10.22','9.96','9.96','434200','CTL',
'1994-03-28 00:00:00','10.06','10.06','9.85','9.85','117400','CTL',
'1994-03-29 00:00:00','9.85','9.85','9.28','9.28','381300','CTL',
'1994-03-30 00:00:00','9.39','9.65','9.13','9.49','193000','CTL',
'1994-03-31 00:00:00','9.54','9.65','9.39','9.65','168900','CTL',
'1994-04-04 00:00:00','9.54','9.7','9.44','9.7','73500','CTL',
'1994-04-05 00:00:00','10.12','10.12','9.44','9.65','337800','CTL',
'1994-04-06 00:00:00','9.65','9.75','9.54','9.54','178000','CTL',
'1994-04-07 00:00:00','9.54','9.54','9.44','9.54','197200','CTL',
'1994-04-08 00:00:00','9.54','9.65','9.54','9.65','95100','CTL',
'1994-04-11 00:00:00','9.7','9.8','9.54','9.59','39600','CTL',
'1994-04-12 00:00:00','9.7','9.8','9.65','9.7','37100','CTL',
'1994-04-13 00:00:00','9.7','9.8','9.7','9.75','71100','CTL',
'1994-04-14 00:00:00','9.8','9.91','9.75','9.8','80400','CTL',
'1994-04-15 00:00:00','9.8','10.12','9.8','10.06','35100','CTL',
'1994-04-18 00:00:00','10.17','10.27','10.01','10.06','171100','CTL',
'1994-04-19 00:00:00','10.06','10.06','9.85','9.96','107000','CTL',
'1994-04-20 00:00:00','9.96','10.17','9.96','10.06','125900','CTL',
'1994-04-21 00:00:00','10.12','10.43','10.12','10.32','45900','CTL',
'1994-04-22 00:00:00','10.43','10.43','9.91','9.91','118400','CTL',
'1994-04-25 00:00:00','10.01','10.27','10.01','10.27','95700','CTL',
'1994-04-26 00:00:00','10.22','10.43','10.17','10.43','42500','CTL',
'1994-04-28 00:00:00','10.53','10.53','10.27','10.32','34800','CTL',
'1994-04-29 00:00:00','10.48','10.59','10.38','10.53','62700','CTL',
'1994-05-02 00:00:00','10.53','10.59','10.38','10.53','36300','CTL',
'1994-05-03 00:00:00','10.53','10.74','10.53','10.64','70100','CTL',
'1994-05-04 00:00:00','10.64','10.64','10.43','10.53','68000','CTL',
'1994-05-05 00:00:00','10.64','10.69','10.64','10.64','65400','CTL',
'1994-05-06 00:00:00','10.53','10.74','10.48','10.69','121200','CTL',
'1994-05-09 00:00:00','10.64','10.95','10.64','10.85','92800','CTL',
'1994-05-10 00:00:00','10.85','11.05','10.85','11.05','73800','CTL',
'1994-05-11 00:00:00','11.05','11.05','10.9','10.9','62000','CTL',
'1994-05-12 00:00:00','10.9','10.95','10.74','10.79','46300','CTL',
'1994-05-13 00:00:00','10.79','10.95','10.79','10.9','123100','CTL',
'1994-05-16 00:00:00','11','11','10.9','10.95','66600','CTL',
'1994-05-17 00:00:00','10.95','11.11','10.95','11','121600','CTL',
'1994-05-18 00:00:00','11.11','11.21','11.05','11.21','60400','CTL',
'1994-05-19 00:00:00','11.26','11.52','11.21','11.21','188800','CTL',
'1994-05-20 00:00:00','11.26','11.26','10.9','11','300500','CTL',
'1994-05-23 00:00:00','10.95','10.95','10.9','10.95','138300','CTL',
'1994-05-24 00:00:00','10.95','11','10.9','10.95','37100','CTL',
'1994-05-25 00:00:00','11','11','10.9','10.9','26400','CTL',
'1994-05-26 00:00:00','10.95','11','10.95','10.95','86600','CTL',
'1994-05-27 00:00:00','10.93','10.98','10.88','10.88','26800','CTL',
'1994-05-31 00:00:00','10.93','11.04','10.88','10.93','41800','CTL',
'1994-06-01 00:00:00','10.93','11.04','10.88','10.93','28600','CTL',
'1994-06-02 00:00:00','10.88','10.98','10.88','10.98','42300','CTL',
'1994-06-03 00:00:00','10.98','11.09','10.98','11.09','129300','CTL',
'1994-06-06 00:00:00','11.09','11.24','11.09','11.24','135900','CTL',
'1994-06-07 00:00:00','11.19','11.24','11.19','11.24','25600','CTL',
'1994-06-08 00:00:00','11.24','11.24','11.09','11.19','63800','CTL',
'1994-06-09 00:00:00','11.24','11.3','11.19','11.24','43700','CTL',
'1994-06-10 00:00:00','11.24','11.24','11.09','11.14','18400','CTL',
'1994-06-13 00:00:00','11.19','11.3','11.09','11.24','41900','CTL',
'1994-06-14 00:00:00','11.3','11.35','11.14','11.14','30100','CTL',
'1994-06-15 00:00:00','11.09','11.19','11.04','11.04','18000','CTL',
'1994-06-16 00:00:00','11.04','11.24','10.88','11.04','44800','CTL',
'1994-06-17 00:00:00','11.09','11.09','10.98','10.98','31100','CTL',
'1994-06-20 00:00:00','10.98','10.98','10.83','10.88','23000','CTL',
'1994-06-21 00:00:00','10.88','10.88','10.72','10.83','99600','CTL',
'1994-06-22 00:00:00','10.77','10.93','10.77','10.93','29900','CTL',
'1994-06-23 00:00:00','10.88','10.98','10.67','10.72','73100','CTL',
'1994-06-24 00:00:00','10.67','10.67','10.57','10.62','17700','CTL',
'1994-06-27 00:00:00','10.51','10.77','10.41','10.62','36400','CTL',
'1994-06-28 00:00:00','10.67','10.67','10.41','10.41','15900','CTL',
'1994-06-29 00:00:00','10.46','10.72','10.46','10.72','38200','CTL',
'1994-06-30 00:00:00','10.67','10.83','10.67','10.83','43000','CTL',
'1994-07-01 00:00:00','10.77','10.98','10.77','10.98','40800','CTL',
'1994-07-05 00:00:00','10.98','11.09','10.98','11.04','24400','CTL',
'1994-07-06 00:00:00','11.04','11.04','10.67','10.67','43900','CTL',
'1994-07-07 00:00:00','10.77','10.77','10.51','10.51','25700','CTL',
'1994-07-08 00:00:00','10.46','10.62','10.46','10.62','31900','CTL',
'1994-07-11 00:00:00','10.57','10.62','10.51','10.62','21900','CTL',
'1994-07-12 00:00:00','10.67','10.67','10.51','10.62','57400','CTL',
'1994-07-13 00:00:00','10.57','10.72','10.51','10.51','30400','CTL',
'1994-07-14 00:00:00','10.57','10.83','10.51','10.83','36000','CTL',
'1994-07-15 00:00:00','10.77','10.77','10.57','10.67','27000','CTL',
'1994-07-18 00:00:00','10.72','10.83','10.72','10.83','39200','CTL',
'1994-07-19 00:00:00','10.77','10.98','10.77','10.88','35300','CTL',
'1994-07-20 00:00:00','10.88','10.88','10.46','10.51','37900','CTL',
'1994-07-21 00:00:00','10.51','10.62','10.46','10.57','17400','CTL',
'1994-07-22 00:00:00','10.62','10.72','10.57','10.67','12000','CTL',
'1994-07-25 00:00:00','10.67','10.83','10.67','10.83','20000','CTL',
'1994-07-26 00:00:00','10.98','10.98','10.46','10.67','103900','CTL',
'1994-07-27 00:00:00','10.62','10.67','10.62','10.67','18900','CTL',
'1994-07-28 00:00:00','10.72','10.88','10.67','10.83','115600','CTL',
'1994-07-29 00:00:00','10.88','10.98','10.88','10.88','22900','CTL',
'1994-08-01 00:00:00','10.88','11.35','10.88','11.3','964500','CTL',
'1994-08-02 00:00:00','11.35','11.98','11.35','11.82','881200','CTL',
'1994-08-03 00:00:00','11.87','11.87','11.72','11.77','83900','CTL',
'1994-08-04 00:00:00','11.82','11.87','11.72','11.82','115800','CTL',
'1994-08-05 00:00:00','11.87','11.87','11.77','11.82','43800','CTL',
'1994-08-08 00:00:00','11.87','12.13','11.82','12.13','125800','CTL',
'1994-08-09 00:00:00','12.13','12.13','11.82','11.82','89600','CTL',
'1994-08-10 00:00:00','11.82','12.19','11.77','12.08','208000','CTL',
'1994-08-11 00:00:00','12.13','12.29','12.08','12.24','78100','CTL',
'1994-08-12 00:00:00','12.19','12.29','12.08','12.29','35500','CTL',
'1994-08-15 00:00:00','12.19','12.4','12.13','12.4','168200','CTL',
'1994-08-16 00:00:00','12.4','12.76','12.4','12.55','378700','CTL',
'1994-08-17 00:00:00','12.55','12.6','12.4','12.45','125000','CTL',
'1994-08-18 00:00:00','12.45','12.45','12.24','12.29','64400','CTL',
'1994-08-19 00:00:00','12.24','12.29','12.13','12.24','52900','CTL',
'1994-08-22 00:00:00','12.24','12.24','12.03','12.08','81700','CTL',
'1994-08-23 00:00:00','12.08','12.45','12.08','12.4','117600','CTL',
'1994-08-24 00:00:00','12.4','12.5','12.34','12.4','104800','CTL',
'1994-08-25 00:00:00','12.4','12.45','12.29','12.34','59600','CTL',
'1994-08-26 00:00:00','12.4','12.5','12.34','12.5','43300','CTL',
'1994-08-29 00:00:00','12.48','12.59','12.43','12.59','47800','CTL',
'1994-08-30 00:00:00','12.53','12.64','12.48','12.59','48900','CTL',
'1994-08-31 00:00:00','12.53','12.64','12.48','12.64','176000','CTL',
'1994-09-01 00:00:00','12.59','12.59','12.48','12.59','53500','CTL',
'1994-09-02 00:00:00','12.48','12.59','12.43','12.59','24700','CTL',
'1994-09-06 00:00:00','12.53','12.59','12.53','12.59','49600','CTL',
'1994-09-07 00:00:00','12.59','12.59','12.43','12.48','46700','CTL',
'1994-09-08 00:00:00','12.48','12.48','12.32','12.43','24800','CTL',
'1994-09-09 00:00:00','12.43','12.43','12.22','12.27','50000','CTL',
'1994-09-12 00:00:00','12.32','12.32','12.11','12.17','84200','CTL',
'1994-09-13 00:00:00','12.11','12.17','12.01','12.11','32300','CTL',
'1994-09-14 00:00:00','12.11','12.22','12.11','12.11','29000','CTL',
'1994-09-15 00:00:00','12.17','12.43','12.17','12.43','44000','CTL',
'1994-09-16 00:00:00','12.32','12.48','12.32','12.38','94300','CTL',
'1994-09-19 00:00:00','12.43','12.53','12.32','12.38','27400','CTL',
'1994-09-20 00:00:00','12.43','12.43','12.17','12.17','40200','CTL',
'1994-09-21 00:00:00','12.17','12.22','12.01','12.11','31100','CTL',
'1994-09-22 00:00:00','12.22','12.27','12.11','12.17','95100','CTL',
'1994-09-23 00:00:00','12.22','12.43','12.22','12.27','49600','CTL',
'1994-09-26 00:00:00','12.27','12.32','12.11','12.27','23200','CTL',
'1994-09-27 00:00:00','12.22','12.22','11.96','11.96','167900','CTL',
'1994-09-28 00:00:00','12.17','12.38','12.17','12.22','98800','CTL',
'1994-09-29 00:00:00','12.27','12.27','12.17','12.22','41400','CTL',
'1994-09-30 00:00:00','12.17','12.17','11.96','12.11','50900','CTL',
'1994-10-03 00:00:00','12.06','12.06','11.96','12.01','10400','CTL',
'1994-10-04 00:00:00','11.96','11.96','11.75','11.8','195900','CTL',
'1994-10-05 00:00:00','11.75','11.75','11.54','11.75','105600','CTL',
'1994-10-06 00:00:00','11.75','11.9','11.72','11.85','81200','CTL',
'1994-10-07 00:00:00','11.9','11.9','11.8','11.9','26100','CTL',
'1994-10-10 00:00:00','11.85','11.96','11.85','11.9','19600','CTL',
'1994-10-11 00:00:00','11.96','12.17','11.96','12.17','34900','CTL',
'1994-10-12 00:00:00','12.17','12.17','11.96','12.06','67000','CTL',
'1994-10-13 00:00:00','12.17','12.22','12.06','12.17','204600','CTL',
'1994-10-14 00:00:00','12.17','12.32','12.11','12.22','237300','CTL',
'1994-10-17 00:00:00','12.27','12.27','11.96','11.96','101700','CTL',
'1994-10-18 00:00:00','11.96','12.01','11.9','12.01','128900','CTL',
'1994-10-19 00:00:00','12.01','12.01','11.96','12.01','80400','CTL',
'1994-10-20 00:00:00','12.01','12.01','11.96','11.96','22300','CTL',
'1994-10-21 00:00:00','11.96','12.01','11.96','12.01','61000','CTL',
'1994-10-24 00:00:00','12.01','12.17','12.01','12.06','88000','CTL',
'1994-10-25 00:00:00','12.06','12.32','12.06','12.32','122200','CTL',
'1994-10-26 00:00:00','12.32','12.32','12.17','12.27','52300','CTL',
'1994-10-27 00:00:00','12.27','12.32','12.22','12.32','79400','CTL',
'1994-10-28 00:00:00','12.32','12.48','12.32','12.43','39400','CTL',
'1994-10-31 00:00:00','12.48','12.64','12.43','12.59','62500','CTL',
'1994-11-01 00:00:00','12.64','12.74','12.48','12.64','291100','CTL',
'1994-11-02 00:00:00','12.74','13.06','12.69','13.01','142600','CTL',
'1994-11-03 00:00:00','13.01','13.53','13.01','13.43','203800','CTL',
'1994-11-04 00:00:00','13.48','13.48','13.22','13.27','142800','CTL',
'1994-11-07 00:00:00','13.32','13.43','13.11','13.22','109600','CTL',
'1994-11-08 00:00:00','13.22','13.22','13.16','13.22','76700','CTL',
'1994-11-09 00:00:00','13.32','13.43','13.16','13.22','47800','CTL',
'1994-11-10 00:00:00','13.27','13.32','13.11','13.11','76400','CTL',
'1994-11-11 00:00:00','13.16','13.27','13.01','13.01','62400','CTL',
'1994-11-14 00:00:00','13.11','13.22','13.06','13.16','47100','CTL',
'1994-11-15 00:00:00','13.11','13.27','13.06','13.16','82000','CTL',
'1994-11-16 00:00:00','13.11','13.27','13.11','13.22','37700','CTL',
'1994-11-17 00:00:00','13.22','13.27','13.22','13.27','11200','CTL',
'1994-11-18 00:00:00','13.27','13.27','13.11','13.11','86200','CTL',
'1994-11-21 00:00:00','13.11','13.16','13.06','13.16','39900','CTL',
'1994-11-22 00:00:00','13.16','13.16','12.8','12.8','73100','CTL',
'1994-11-23 00:00:00','12.9','12.9','12.53','12.64','419500','CTL',
'1994-11-25 00:00:00','12.69','12.74','12.64','12.74','28900','CTL',
'1994-11-28 00:00:00','12.67','12.83','12.67','12.83','54900','CTL',
'1994-11-29 00:00:00','12.83','12.88','12.62','12.62','33500','CTL',
'1994-11-30 00:00:00','12.62','12.67','12.51','12.51','64000','CTL',
'1994-12-01 00:00:00','12.57','12.57','12.41','12.41','35500','CTL',
'1994-12-02 00:00:00','12.41','12.41','12.15','12.2','105100','CTL',
'1994-12-05 00:00:00','12.3','12.51','12.25','12.36','70600','CTL',
'1994-12-06 00:00:00','12.3','12.36','12.25','12.25','57400','CTL',
'1994-12-07 00:00:00','12.2','12.25','12.09','12.15','58600','CTL',
'1994-12-08 00:00:00','12.15','12.15','11.83','11.88','44900','CTL',
'1994-12-09 00:00:00','11.99','11.99','11.78','11.78','71300','CTL',
'1994-12-12 00:00:00','11.88','12.15','11.73','12.09','88000','CTL',
'1994-12-13 00:00:00','12.15','12.15','12.09','12.15','19500','CTL',
'1994-12-14 00:00:00','12.15','12.62','12.09','12.57','258100','CTL',
'1994-12-15 00:00:00','12.57','12.57','12.36','12.51','40600','CTL',
'1994-12-16 00:00:00','12.51','12.67','12.51','12.51','76800','CTL',
'1994-12-19 00:00:00','12.57','12.62','12.41','12.62','95100','CTL',
'1994-12-20 00:00:00','12.62','12.62','12.51','12.62','142700','CTL',
'1994-12-21 00:00:00','12.57','12.62','12.51','12.51','120900','CTL',
'1994-12-22 00:00:00','12.46','12.51','12.2','12.3','103500','CTL',
'1994-12-23 00:00:00','12.25','12.62','12.25','12.62','60300','CTL',
'1994-12-27 00:00:00','12.57','12.62','12.51','12.51','29400','CTL',
'1994-12-28 00:00:00','12.62','12.67','12.51','12.57','99200','CTL',
'1994-12-29 00:00:00','12.51','12.62','12.51','12.57','136300','CTL',
'1994-12-30 00:00:00','12.62','12.62','12.41','12.41','66200','CTL',
'1995-01-03 00:00:00','12.46','12.57','12.36','12.51','36700','CTL',
'1995-01-04 00:00:00','12.51','12.51','12.2','12.41','63800','CTL',
'1995-01-05 00:00:00','12.41','12.46','12.36','12.36','12200','CTL',
'1995-01-06 00:00:00','12.41','12.57','12.2','12.46','165300','CTL',
'1995-01-09 00:00:00','12.41','12.46','12.41','12.41','55500','CTL',
'1995-01-10 00:00:00','12.41','12.57','12.36','12.57','71300','CTL',
'1995-01-11 00:00:00','12.51','12.62','12.46','12.62','53300','CTL',
'1995-01-12 00:00:00','12.57','12.78','12.57','12.78','343800','CTL',
'1995-01-13 00:00:00','12.83','12.88','12.78','12.88','227600','CTL',
'1995-01-16 00:00:00','12.88','12.88','12.83','12.88','120600','CTL',
'1995-01-17 00:00:00','12.83','13.36','12.78','13.36','282800','CTL',
'1995-01-18 00:00:00','13.36','13.62','13.36','13.46','364200','CTL',
'1995-01-19 00:00:00','13.41','13.57','13.41','13.51','463300','CTL',
'1995-01-20 00:00:00','13.62','13.67','13.04','13.36','376700','CTL',
'1995-01-23 00:00:00','13.3','13.3','13.15','13.2','30400','CTL',
'1995-01-24 00:00:00','13.25','13.51','13.25','13.46','50600','CTL',
'1995-01-25 00:00:00','13.51','13.62','13.41','13.57','71100','CTL',
'1995-01-26 00:00:00','13.62','13.67','13.57','13.62','96900','CTL',
'1995-01-27 00:00:00','13.62','13.62','13.46','13.46','54800','CTL',
'1995-01-30 00:00:00','13.51','13.51','13.41','13.46','140000','CTL',
'1995-01-31 00:00:00','13.46','13.46','13.2','13.25','54200','CTL',
'1995-02-01 00:00:00','13.36','13.54','13.3','13.46','72300','CTL',
'1995-02-02 00:00:00','13.46','13.62','13.41','13.57','52200','CTL',
'1995-02-03 00:00:00','13.62','13.67','13.51','13.62','36800','CTL',
'1995-02-06 00:00:00','13.72','13.72','13.57','13.67','34600','CTL',
'1995-02-07 00:00:00','13.67','13.72','13.36','13.41','215000','CTL',
'1995-02-08 00:00:00','13.36','13.57','13.3','13.57','133600','CTL',
'1995-02-09 00:00:00','13.67','13.93','13.67','13.83','102900','CTL',
'1995-02-10 00:00:00','13.78','13.83','13.72','13.78','39300','CTL',
'1995-02-13 00:00:00','13.88','13.88','13.57','13.57','69400','CTL',
'1995-02-14 00:00:00','13.62','13.62','13.3','13.36','164600','CTL',
'1995-02-15 00:00:00','13.41','13.41','13.04','13.09','208900','CTL',
'1995-02-16 00:00:00','13.09','13.09','12.78','13','210100','CTL',
'1995-02-17 00:00:00','13.04','13.09','12.94','12.99','148800','CTL',
'1995-02-21 00:00:00','13.04','13.04','12.83','13.04','74400','CTL',
'1995-02-22 00:00:00','12.99','13.04','12.94','12.94','73700','CTL',
'1995-02-23 00:00:00','13.04','13.15','12.99','13.04','159800','CTL',
'1995-02-24 00:00:00','13.09','13.09','12.94','12.94','34900','CTL',
'1995-02-27 00:00:00','13.02','13.07','12.86','12.92','76400','CTL',
'1995-02-28 00:00:00','12.97','13.18','12.97','13.07','140200','CTL',
'1995-03-01 00:00:00','13.18','13.18','13.07','13.07','146500','CTL',
'1995-03-02 00:00:00','13.07','13.29','13.07','13.07','97100','CTL',
'1995-03-03 00:00:00','13.02','13.29','13.02','13.13','151000','CTL',
'1995-03-06 00:00:00','13.18','13.18','12.97','12.97','154000','CTL',
'1995-03-07 00:00:00','13.07','13.07','12.86','12.92','24700','CTL',
'1995-03-08 00:00:00','12.92','13.02','12.76','12.76','123800','CTL',
'1995-03-09 00:00:00','12.81','12.81','12.65','12.65','135700','CTL',
'1995-03-10 00:00:00','12.65','12.92','12.65','12.92','511600','CTL',
'1995-03-13 00:00:00','12.92','13.13','12.92','13.07','151600','CTL',
'1995-03-14 00:00:00','13.18','13.23','13.13','13.23','97300','CTL',
'1995-03-15 00:00:00','13.29','13.34','13.13','13.34','142100','CTL',
'1995-03-16 00:00:00','13.29','13.6','13.29','13.39','153400','CTL',
'1995-03-17 00:00:00','13.39','13.5','13.29','13.34','147000','CTL',
'1995-03-20 00:00:00','13.34','13.44','13.34','13.39','89900','CTL',
'1995-03-21 00:00:00','13.34','13.55','13.23','13.5','152200','CTL',
'1995-03-22 00:00:00','13.34','13.55','13.34','13.44','157200','CTL',
'1995-03-23 00:00:00','13.44','13.6','13.44','13.5','157700','CTL',
'1995-03-24 00:00:00','13.5','13.76','13.5','13.71','135300','CTL',
'1995-03-27 00:00:00','13.6','13.65','13.23','13.6','246100','CTL',
'1995-03-28 00:00:00','13.6','13.6','13.29','13.39','96600','CTL',
'1995-03-29 00:00:00','13.34','13.34','13.23','13.34','61300','CTL',
'1995-03-30 00:00:00','13.44','13.44','13.07','13.13','111700','CTL',
'1995-03-31 00:00:00','13.07','13.13','12.81','12.81','157000','CTL',
'1995-04-03 00:00:00','12.81','13.02','12.76','12.97','149000','CTL',
'1995-04-04 00:00:00','12.92','12.97','12.71','12.71','85200','CTL',
'1995-04-05 00:00:00','12.81','13.07','12.76','13.02','114100','CTL',
'1995-04-06 00:00:00','13.02','13.39','13.02','13.34','119100','CTL',
'1995-04-07 00:00:00','13.02','13.34','13.02','13.23','156300','CTL',
'1995-04-10 00:00:00','13.23','13.29','12.97','12.97','83400','CTL',
'1995-04-11 00:00:00','13.02','13.07','12.92','12.97','85800','CTL',
'1995-04-12 00:00:00','12.92','12.92','12.71','12.76','127000','CTL',
'1995-04-13 00:00:00','12.86','13.02','12.84','12.97','139100','CTL',
'1995-04-17 00:00:00','12.92','13.13','12.6','12.6','141000','CTL',
'1995-04-18 00:00:00','12.65','12.65','12.18','12.18','174500','CTL',
'1995-04-19 00:00:00','12.28','12.34','12.07','12.13','147100','CTL',
'1995-04-20 00:00:00','12.13','12.23','12.07','12.18','143800','CTL',
'1995-04-21 00:00:00','12.23','12.23','12.02','12.07','74100','CTL',
'1995-04-24 00:00:00','12.07','12.13','11.86','11.92','62500','CTL',
'1995-04-25 00:00:00','11.92','12.18','11.92','12.18','54800','CTL',
'1995-04-26 00:00:00','12.07','12.23','12.02','12.02','88400','CTL',
'1995-04-27 00:00:00','11.81','12.13','11.7','12.07','122000','CTL',
'1995-04-28 00:00:00','12.18','12.55','12.18','12.55','142600','CTL',
'1995-05-01 00:00:00','12.5','12.81','12.5','12.76','153400','CTL',
'1995-05-02 00:00:00','12.6','12.65','12.5','12.55','251500','CTL',
'1995-05-03 00:00:00','12.44','12.71','12.44','12.65','459200','CTL',
'1995-05-04 00:00:00','12.71','12.86','12.71','12.81','401700','CTL',
'1995-05-05 00:00:00','12.86','12.86','12.6','12.6','218400','CTL',
'1995-05-08 00:00:00','12.55','12.71','12.55','12.65','154900','CTL',
'1995-05-09 00:00:00','12.71','12.76','12.65','12.71','17800','CTL',
'1995-05-10 00:00:00','12.81','12.81','12.76','12.76','139400','CTL',
'1995-05-11 00:00:00','12.76','12.81','12.71','12.81','28600','CTL',
'1995-05-12 00:00:00','12.71','12.86','12.65','12.86','86900','CTL',
'1995-05-15 00:00:00','12.81','13.02','12.81','12.92','120400','CTL',
'1995-05-16 00:00:00','12.92','13.02','12.86','13.02','201400','CTL',
'1995-05-17 00:00:00','13.02','13.02','12.65','12.81','55700','CTL',
'1995-05-18 00:00:00','12.76','12.81','12.55','12.6','217100','CTL',
'1995-05-19 00:00:00','12.5','12.6','12.34','12.6','96300','CTL',
'1995-05-22 00:00:00','12.6','12.65','12.55','12.6','75700','CTL',
'1995-05-23 00:00:00','12.6','12.65','12.44','12.5','294800','CTL',
'1995-05-24 00:00:00','12.5','12.5','12.18','12.23','333200','CTL',
'1995-05-25 00:00:00','12.28','12.34','11.97','12.28','177800','CTL',
'1995-05-26 00:00:00','12.27','12.27','12.05','12.21','79500','CTL',
'1995-05-30 00:00:00','12.11','12.27','12.11','12.21','187700','CTL',
'1995-05-31 00:00:00','12.27','12.42','12.27','12.42','95000','CTL',
'1995-06-01 00:00:00','12.48','12.48','12.16','12.16','206300','CTL',
'1995-06-02 00:00:00','12.16','12.16','12.05','12.11','98600','CTL',
'1995-06-05 00:00:00','12.11','12.32','12.11','12.11','222700','CTL',
'1995-06-06 00:00:00','12.11','12.11','12','12.05','252200','CTL',
'1995-06-07 00:00:00','12','12.05','11.9','12.05','133800','CTL',
'1995-06-08 00:00:00','12','12.11','11.84','12.11','188500','CTL',
'1995-06-09 00:00:00','12.11','12.16','12','12.11','211000','CTL',
'1995-06-12 00:00:00','12.05','12.11','12','12.05','104100','CTL',
'1995-06-13 00:00:00','12.11','12.37','12','12.37','318400','CTL',
'1995-06-14 00:00:00','12.32','12.32','12.21','12.27','74900','CTL',
'1995-06-15 00:00:00','12.27','12.27','12.11','12.27','44200','CTL',
'1995-06-16 00:00:00','12.27','12.27','12.21','12.27','50000','CTL',
'1995-06-19 00:00:00','12.27','12.27','12','12.05','235700','CTL',
'1995-06-20 00:00:00','12.11','12.11','11.84','12.05','123900','CTL',
'1995-06-21 00:00:00','12','12','11.68','11.79','343200','CTL',
'1995-06-22 00:00:00','11.68','11.9','11.63','11.63','279100','CTL',
'1995-06-23 00:00:00','11.84','12.21','11.79','12.16','344600','CTL',
'1995-06-26 00:00:00','12.11','12.48','12.11','12.48','283600','CTL',
'1995-06-27 00:00:00','12.37','12.48','12.32','12.37','234000','CTL',
'1995-06-28 00:00:00','12.32','12.37','12.11','12.21','116400','CTL',
'1995-06-29 00:00:00','12.27','12.27','12.16','12.21','49800','CTL',
'1995-06-30 00:00:00','12.21','12.21','11.95','12','199600','CTL',
'1995-07-03 00:00:00','12','12.11','11.9','12.11','115800','CTL',
'1995-07-05 00:00:00','12.16','12.16','11.95','12','89700','CTL',
'1995-07-06 00:00:00','12','12','11.53','11.84','885300','CTL',
'1995-07-07 00:00:00','11.84','12.11','11.84','12','257900','CTL',
'1995-07-10 00:00:00','11.95','11.95','11.74','11.74','246900','CTL',
'1995-07-11 00:00:00','11.79','11.79','11.68','11.74','59300','CTL',
'1995-07-12 00:00:00','11.74','11.79','11.63','11.74','508300','CTL',
'1995-07-13 00:00:00','11.68','11.9','11.68','11.9','388800','CTL',
'1995-07-14 00:00:00','11.95','11.95','11.76','11.84','256100','CTL',
'1995-07-17 00:00:00','11.9','11.95','11.76','11.84','338500','CTL',
'1995-07-18 00:00:00','11.79','11.84','11.58','11.68','314900','CTL',
'1995-07-19 00:00:00','11.68','11.79','11.53','11.79','282200','CTL',
'1995-07-20 00:00:00','11.79','11.95','11.74','11.9','404500','CTL',
'1995-07-21 00:00:00','11.9','12.16','11.9','12.16','159500','CTL',
'1995-07-24 00:00:00','12.05','12.16','11.79','11.95','172400','CTL',
'1995-07-25 00:00:00','11.95','11.95','11.79','11.95','190500','CTL',
'1995-07-26 00:00:00','11.95','12.32','11.95','12.16','119600','CTL',
'1995-07-27 00:00:00','12.16','12.42','12.11','12.11','368000','CTL',
'1995-07-28 00:00:00','12.11','12.21','12.11','12.11','288500','CTL',
'1995-07-31 00:00:00','12.16','12.16','12','12.05','119700','CTL',
'1995-08-01 00:00:00','12.11','12.11','11.79','11.79','187500','CTL',
'1995-08-02 00:00:00','11.84','12.05','11.79','12.05','378400','CTL',
'1995-08-03 00:00:00','12','12','11.68','11.68','257800','CTL',
'1995-08-04 00:00:00','11.74','11.79','11.63','11.68','300900','CTL',
'1995-08-07 00:00:00','11.74','11.79','11.58','11.58','490800','CTL',
'1995-08-08 00:00:00','11.68','11.74','11.63','11.68','241600','CTL',
'1995-08-09 00:00:00','11.79','11.9','11.68','11.74','125800','CTL',
'1995-08-10 00:00:00','11.74','11.84','11.74','11.74','116500','CTL',
'1995-08-11 00:00:00','11.74','11.74','11.58','11.58','55500','CTL',
'1995-08-14 00:00:00','11.58','11.58','11.42','11.53','205500','CTL',
'1995-08-15 00:00:00','11.47','11.79','11.47','11.79','507600','CTL',
'1995-08-16 00:00:00','11.79','11.95','11.74','11.9','434000','CTL',
'1995-08-17 00:00:00','11.95','11.95','11.82','11.84','252500','CTL',
'1995-08-18 00:00:00','11.79','11.9','11.79','11.84','194700','CTL',
'1995-08-21 00:00:00','11.95','12.11','11.95','12','171900','CTL',
'1995-08-22 00:00:00','12.05','12.11','12','12.11','120600','CTL',
'1995-08-23 00:00:00','12.05','12.05','11.95','11.95','83800','CTL',
'1995-08-24 00:00:00','12','12','11.84','11.95','96200','CTL',
'1995-08-25 00:00:00','12.05','12.16','11.95','12.16','117100','CTL',
'1995-08-28 00:00:00','12.16','12.21','11.84','11.9','212800','CTL',
'1995-08-29 00:00:00','11.9','11.9','11.79','11.84','175100','CTL',
'1995-08-30 00:00:00','11.88','11.93','11.82','11.93','165400','CTL',
'1995-08-31 00:00:00','11.98','12.04','11.72','11.82','118800','CTL',
'1995-09-01 00:00:00','11.82','11.98','11.77','11.88','115500','CTL',
'1995-09-05 00:00:00','12.04','12.04','11.82','11.98','228600','CTL',
'1995-09-06 00:00:00','11.88','12.35','11.82','12.35','416800','CTL',
'1995-09-07 00:00:00','12.3','12.89','12.3','12.57','289200','CTL',
'1995-09-08 00:00:00','12.51','12.62','12.35','12.41','62800','CTL',
'1995-09-11 00:00:00','12.41','12.46','12.25','12.3','220400','CTL',
'1995-09-12 00:00:00','12.3','12.57','12.25','12.57','94700','CTL',
'1995-09-13 00:00:00','12.57','12.62','12.51','12.57','87200','CTL',
'1995-09-14 00:00:00','12.62','12.67','12.62','12.62','113400','CTL',
'1995-09-15 00:00:00','12.67','12.89','12.62','12.83','188700','CTL',
'1995-09-18 00:00:00','12.99','13.1','12.89','13.1','286400','CTL',
'1995-09-19 00:00:00','13.1','13.63','13.04','13.57','286900','CTL',
'1995-09-20 00:00:00','13.57','13.57','13.15','13.2','158600','CTL',
'1995-09-21 00:00:00','13.15','13.15','12.78','12.78','112300','CTL',
'1995-09-22 00:00:00','12.83','12.99','12.78','12.99','112800','CTL',
'1995-09-25 00:00:00','12.89','13.04','12.89','12.99','68400','CTL',
'1995-09-26 00:00:00','13.04','13.1','12.94','13.1','130400','CTL',
'1995-09-27 00:00:00','13.04','13.04','12.67','12.73','111300','CTL',
'1995-09-28 00:00:00','12.73','12.73','12.62','12.67','95400','CTL',
'1995-09-29 00:00:00','12.62','12.89','12.62','12.89','151000','CTL',
'1995-10-02 00:00:00','12.89','12.89','12.73','12.73','59900','CTL',
'1995-10-03 00:00:00','12.67','12.83','12.62','12.78','100500','CTL',
'1995-10-04 00:00:00','12.73','12.78','12.67','12.73','67500','CTL',
'1995-10-05 00:00:00','12.73','12.94','12.67','12.83','54300','CTL',
'1995-10-06 00:00:00','12.78','12.94','12.78','12.83','59000','CTL',
'1995-10-09 00:00:00','12.89','12.89','12.73','12.89','65800','CTL',
'1995-10-10 00:00:00','12.78','12.83','12.73','12.83','191100','CTL',
'1995-10-11 00:00:00','12.78','12.78','12.51','12.62','68400','CTL',
'1995-10-12 00:00:00','12.67','12.73','12.62','12.73','59200','CTL',
'1995-10-13 00:00:00','12.73','12.73','12.57','12.62','116600','CTL',
'1995-10-16 00:00:00','12.62','12.62','12.51','12.57','59900','CTL',
'1995-10-17 00:00:00','12.57','12.62','12.41','12.41','290900','CTL',
'1995-10-18 00:00:00','12.46','12.46','12.25','12.3','82900','CTL',
'1995-10-19 00:00:00','12.3','12.3','11.98','12.09','191000','CTL',
'1995-10-20 00:00:00','12.09','12.09','11.82','11.82','249400','CTL',
'1995-10-23 00:00:00','11.82','11.82','11.77','11.77','301400','CTL',
'1995-10-24 00:00:00','11.82','11.93','11.77','11.93','241100','CTL',
'1995-10-25 00:00:00','11.88','11.93','11.67','11.82','179700','CTL',
'1995-10-26 00:00:00','11.82','12.09','11.67','11.88','311200','CTL',
'1995-10-27 00:00:00','11.88','12.41','11.88','12.14','238700','CTL',
'1995-10-30 00:00:00','12.14','12.46','12.14','12.3','160200','CTL',
'1995-10-31 00:00:00','12.25','12.35','12.25','12.3','457600','CTL',
'1995-11-01 00:00:00','12.35','12.46','12.35','12.35','184500','CTL',
'1995-11-02 00:00:00','12.35','12.67','12.35','12.62','217900','CTL',
'1995-11-03 00:00:00','12.62','12.67','12.51','12.57','138100','CTL',
'1995-11-06 00:00:00','12.51','12.67','12.51','12.62','81800','CTL',
'1995-11-07 00:00:00','12.62','12.67','12.62','12.62','61600','CTL',
'1995-11-08 00:00:00','12.57','12.67','12.57','12.62','53200','CTL',
'1995-11-09 00:00:00','12.67','12.83','12.67','12.78','246700','CTL',
'1995-11-10 00:00:00','12.73','12.89','12.62','12.83','79700','CTL',
'1995-11-13 00:00:00','12.78','12.89','12.78','12.83','104300','CTL',
'1995-11-14 00:00:00','12.78','12.94','12.78','12.89','55400','CTL',
'1995-11-15 00:00:00','12.89','12.99','12.89','12.94','97400','CTL',
'1995-11-16 00:00:00','12.94','13.04','12.78','12.83','79400','CTL',
'1995-11-17 00:00:00','12.78','12.83','12.62','12.67','127800','CTL',
'1995-11-20 00:00:00','12.73','12.89','12.67','12.89','51800','CTL',
'1995-11-21 00:00:00','12.83','13.15','12.83','13.15','68000','CTL',
'1995-11-22 00:00:00','13.26','13.42','13.2','13.42','131300','CTL',
'1995-11-24 00:00:00','13.42','13.47','13.31','13.47','65200','CTL',
'1995-11-27 00:00:00','13.47','13.47','13.26','13.42','68500','CTL',
'1995-11-28 00:00:00','13.36','13.42','13.2','13.31','131500','CTL',
'1995-11-29 00:00:00','13.29','13.34','13.29','13.34','72100','CTL',
'1995-11-30 00:00:00','13.29','13.29','13.24','13.29','53900','CTL',
'1995-12-01 00:00:00','13.29','13.34','13.24','13.24','109600','CTL',
'1995-12-04 00:00:00','13.29','13.5','13.18','13.45','127900','CTL',
'1995-12-05 00:00:00','13.45','13.5','13.45','13.5','115500','CTL',
'1995-12-06 00:00:00','13.5','13.61','13.5','13.61','250800','CTL',
'1995-12-07 00:00:00','13.56','13.66','13.56','13.61','197000','CTL',
'1995-12-08 00:00:00','13.61','13.61','13.34','13.4','62800','CTL',
'1995-12-11 00:00:00','13.4','13.45','13.13','13.13','166600','CTL',
'1995-12-12 00:00:00','13.18','13.34','13.18','13.24','95500','CTL',
'1995-12-13 00:00:00','13.29','13.56','13.24','13.24','81700','CTL',
'1995-12-14 00:00:00','13.5','13.56','12.92','12.92','333200','CTL',
'1995-12-15 00:00:00','12.92','12.92','12.81','12.87','216600','CTL',
'1995-12-18 00:00:00','12.87','12.87','12.65','12.65','145400','CTL',
'1995-12-19 00:00:00','12.65','13.08','12.6','13.08','236600','CTL',
'1995-12-20 00:00:00','13.08','13.18','13.08','13.08','163600','CTL',
'1995-12-21 00:00:00','13.03','13.08','12.97','12.97','122400','CTL',
'1995-12-22 00:00:00','13.03','13.08','12.87','13.08','115500','CTL',
'1995-12-26 00:00:00','13.03','13.08','12.97','13.08','82600','CTL',
'1995-12-27 00:00:00','12.97','13.03','12.92','12.97','89100','CTL',
'1995-12-28 00:00:00','13.03','13.13','12.97','13.08','132700','CTL',
'1995-12-29 00:00:00','13.18','13.66','13.18','13.5','255300','CTL',
'1996-01-02 00:00:00','13.45','13.88','13.45','13.82','149900','CTL',
'1996-01-03 00:00:00','13.72','14.04','13.72','14.04','216100','CTL',
'1996-01-04 00:00:00','13.98','14.09','13.88','14.09','737200','CTL',
'1996-01-05 00:00:00','14.04','14.19','14.04','14.09','313300','CTL',
'1996-01-08 00:00:00','14.04','14.04','13.88','14.04','34300','CTL',
'1996-01-09 00:00:00','14.14','14.14','13.98','14.09','89800','CTL',
'1996-01-10 00:00:00','14.04','14.04','13.82','13.88','209200','CTL',
'1996-01-11 00:00:00','13.93','14.04','13.77','13.82','91600','CTL',
'1996-01-12 00:00:00','13.82','13.82','13.66','13.82','81000','CTL',
'1996-01-15 00:00:00','13.77','14.09','13.77','13.98','205400','CTL',
'1996-01-16 00:00:00','13.93','13.93','13.77','13.88','97400','CTL',
'1996-01-17 00:00:00','13.93','13.93','13.82','13.82','67600','CTL',
'1996-01-18 00:00:00','13.93','13.98','13.77','13.98','125400','CTL',
'1996-01-19 00:00:00','13.98','14.09','13.88','13.93','277400','CTL',
'1996-01-22 00:00:00','13.88','14.04','13.88','13.98','268600','CTL',
'1996-01-23 00:00:00','13.98','14.14','13.98','14.14','357800','CTL',
'1996-01-24 00:00:00','14.14','14.41','14.04','14.35','575900','CTL',
'1996-01-25 00:00:00','14.35','14.35','14.14','14.14','66000','CTL',
'1996-01-26 00:00:00','14.09','14.25','13.93','14.09','164900','CTL',
'1996-01-29 00:00:00','14.09','14.19','14.09','14.14','42900','CTL',
'1996-01-30 00:00:00','14.14','14.25','14.14','14.25','112500','CTL',
'1996-01-31 00:00:00','14.19','14.46','14.19','14.41','172800','CTL',
'1996-02-01 00:00:00','14.73','14.83','14.35','14.35','162900','CTL',
'1996-02-02 00:00:00','14.3','14.46','14.14','14.19','130500','CTL',
'1996-02-05 00:00:00','14.3','14.73','14.3','14.73','167900','CTL',
'1996-02-06 00:00:00','14.78','14.99','14.73','14.94','134600','CTL',
'1996-02-07 00:00:00','14.94','15.1','14.94','14.99','148300','CTL',
'1996-02-08 00:00:00','14.99','15.05','14.83','14.94','190800','CTL',
'1996-02-09 00:00:00','15.05','15.05','14.89','14.94','112100','CTL',
'1996-02-12 00:00:00','14.99','14.99','14.83','14.99','88200','CTL',
'1996-02-13 00:00:00','14.89','14.94','14.73','14.83','49000','CTL',
'1996-02-14 00:00:00','14.78','14.83','14.67','14.83','72800','CTL',
'1996-02-15 00:00:00','14.83','14.89','14.65','14.73','36000','CTL',
'1996-02-16 00:00:00','14.67','14.73','14.57','14.67','77600','CTL',
'1996-02-20 00:00:00','14.73','14.73','14.57','14.67','85000','CTL',
'1996-02-21 00:00:00','14.67','14.83','14.62','14.73','150600','CTL',
'1996-02-22 00:00:00','14.78','14.83','14.67','14.73','113700','CTL',
'1996-02-23 00:00:00','14.73','14.83','14.73','14.73','61900','CTL',
'1996-02-26 00:00:00','14.78','14.83','14.67','14.73','58400','CTL',
'1996-02-27 00:00:00','14.73','14.73','14.25','14.35','125000','CTL',
'1996-02-28 00:00:00','14.46','14.57','14.35','14.51','133700','CTL',
'1996-02-29 00:00:00','14.5','14.61','14.13','14.34','93400','CTL',
'1996-03-01 00:00:00','14.39','14.45','14.23','14.39','45300','CTL',
'1996-03-04 00:00:00','14.45','14.5','14.34','14.39','88800','CTL',
'1996-03-05 00:00:00','14.39','14.5','14.34','14.45','72700','CTL',
'1996-03-06 00:00:00','14.5','14.5','14.34','14.45','148900','CTL',
'1996-03-07 00:00:00','14.39','14.45','14.39','14.39','85100','CTL',
'1996-03-08 00:00:00','14.29','14.34','13.91','13.97','83500','CTL',
'1996-03-11 00:00:00','13.97','14.02','13.65','14.02','97400','CTL',
'1996-03-12 00:00:00','14.02','14.07','13.7','13.81','91200','CTL',
'1996-03-13 00:00:00','13.86','13.91','13.65','13.81','36800','CTL',
'1996-03-14 00:00:00','13.75','13.81','13.65','13.7','71200','CTL',
'1996-03-15 00:00:00','13.65','14.13','13.65','13.91','86500','CTL',
'1996-03-18 00:00:00','13.97','14.02','13.81','13.86','208400','CTL',
'1996-03-19 00:00:00','13.7','13.75','13.38','13.49','184500','CTL',
'1996-03-20 00:00:00','13.49','13.49','13.33','13.38','180900','CTL',
'1996-03-21 00:00:00','13.43','13.7','13.33','13.65','303200','CTL',
'1996-03-22 00:00:00','13.7','13.75','13.54','13.75','105500','CTL',
'1996-03-25 00:00:00','13.7','14.02','13.7','13.97','135000','CTL',
'1996-03-26 00:00:00','14.02','14.18','13.97','14.18','127400','CTL',
'1996-03-27 00:00:00','14.18','14.18','13.86','13.91','163500','CTL',
'1996-03-28 00:00:00','13.86','13.86','13.43','13.59','92300','CTL',
'1996-03-29 00:00:00','13.7','13.7','13.43','13.54','110200','CTL',
'1996-04-01 00:00:00','13.65','14.02','13.65','13.81','138000','CTL',
'1996-04-02 00:00:00','14.13','14.13','13.86','14.13','99500','CTL',
'1996-04-03 00:00:00','14.07','14.13','13.89','13.97','70900','CTL',
'1996-04-04 00:00:00','14.02','14.23','13.97','14.18','83000','CTL',
'1996-04-08 00:00:00','14.13','14.23','13.7','13.75','87600','CTL',
'1996-04-09 00:00:00','13.81','13.86','13.7','13.81','93100','CTL',
'1996-04-10 00:00:00','13.81','13.81','13.65','13.75','40700','CTL',
'1996-04-11 00:00:00','13.81','13.81','13.49','13.54','43100','CTL',
'1996-04-12 00:00:00','13.59','13.7','13.54','13.59','49200','CTL',
'1996-04-15 00:00:00','13.59','13.59','13.33','13.33','38800','CTL',
'1996-04-16 00:00:00','13.43','13.65','13.43','13.59','58800','CTL',
'1996-04-17 00:00:00','13.7','13.86','13.59','13.7','104000','CTL',
'1996-04-18 00:00:00','13.65','13.75','13.59','13.75','63200','CTL',
'1996-04-19 00:00:00','13.7','13.86','13.65','13.7','36300','CTL',
'1996-04-22 00:00:00','13.7','13.7','13.49','13.65','143200','CTL',
'1996-04-23 00:00:00','13.65','13.81','13.65','13.81','129100','CTL',
'1996-04-24 00:00:00','13.75','13.86','13.7','13.81','77700','CTL',
'1996-04-25 00:00:00','13.7','14.07','13.7','13.97','51400','CTL',
'1996-04-26 00:00:00','14.02','14.18','13.97','14.02','68700','CTL',
'1996-04-29 00:00:00','14.13','14.13','13.91','13.97','52700','CTL',
'1996-04-30 00:00:00','13.97','14.07','13.91','13.97','57400','CTL',
'1996-05-01 00:00:00','14.07','14.07','13.75','13.75','31200','CTL',
'1996-05-02 00:00:00','13.65','13.75','13.27','13.43','94600','CTL',
'1996-05-03 00:00:00','13.54','13.59','13.49','13.54','62200','CTL',
'1996-05-06 00:00:00','13.54','13.54','13.43','13.43','44500','CTL',
'1996-05-07 00:00:00','13.49','13.49','13.17','13.17','64300','CTL',
'1996-05-08 00:00:00','13.22','13.22','12.95','13.01','139400','CTL',
'1996-05-09 00:00:00','13.06','13.11','12.95','13.01','252100','CTL',
'1996-05-10 00:00:00','13.01','13.11','13.01','13.06','157600','CTL',
'1996-05-13 00:00:00','13.11','13.49','13.11','13.43','165300','CTL',
'1996-05-14 00:00:00','13.59','13.7','13.38','13.38','144000','CTL',
'1996-05-15 00:00:00','13.33','13.43','13.01','13.06','231700','CTL',
'1996-05-16 00:00:00','13.06','13.65','13.06','13.54','112400','CTL',
'1996-05-17 00:00:00','13.54','13.65','13.43','13.49','62300','CTL',
'1996-05-20 00:00:00','13.49','13.65','13.11','13.38','123800','CTL',
'1996-05-21 00:00:00','13.49','13.59','13.43','13.59','66700','CTL',
'1996-05-22 00:00:00','13.43','13.75','13.38','13.7','111000','CTL',
'1996-05-23 00:00:00','13.81','13.97','13.7','13.7','62300','CTL',
'1996-05-24 00:00:00','13.81','14.13','13.75','14.07','388000','CTL',
'1996-05-28 00:00:00','14.13','14.18','13.81','13.86','77200','CTL',
'1996-05-29 00:00:00','13.81','13.91','13.81','13.86','56900','CTL',
'1996-05-30 00:00:00','13.81','13.97','13.75','13.97','75100','CTL',
'1996-05-31 00:00:00','13.97','14.29','13.86','13.86','109300','CTL',
'1996-06-03 00:00:00','13.86','13.86','13.59','13.65','51600','CTL',
'1996-06-04 00:00:00','13.75','13.97','13.75','13.97','60200','CTL',
'1996-06-05 00:00:00','13.95','14.33','13.95','14.27','199700','CTL',
'1996-06-06 00:00:00','14','14.11','13.74','13.74','269000','CTL',
'1996-06-07 00:00:00','13.84','13.84','13.47','13.58','182600','CTL',
'1996-06-10 00:00:00','13.63','13.68','13.42','13.63','211100','CTL',
'1996-06-11 00:00:00','13.68','14.06','13.68','14.06','167200','CTL',
'1996-06-12 00:00:00','14.11','14.16','14','14.11','104800','CTL',
'1996-06-13 00:00:00','14.16','14.27','14.11','14.27','103000','CTL',
'1996-06-14 00:00:00','14.27','14.33','14.11','14.11','72400','CTL',
'1996-06-17 00:00:00','14.11','14.22','13.95','14','92800','CTL',
'1996-06-18 00:00:00','13.9','14','13.87','13.95','105200','CTL',
'1996-06-19 00:00:00','14','14','13.79','13.95','78500','CTL',
'1996-06-20 00:00:00','14','14.06','13.9','14.06','77200','CTL',
'1996-06-21 00:00:00','14','14.16','13.95','14.11','115000','CTL',
'1996-06-24 00:00:00','14.06','14.16','14','14.16','121100','CTL',
'1996-06-25 00:00:00','14.11','14.16','13.9','14.16','100900','CTL',
'1996-06-26 00:00:00','14.16','14.16','13.95','14','132700','CTL',
'1996-06-27 00:00:00','13.9','14.11','13.9','14.06','161900','CTL',
'1996-06-28 00:00:00','14.16','14.65','13.52','13.63','451300','CTL',
'1996-07-01 00:00:00','13.84','14.38','13.84','14.33','105500','CTL',
'1996-07-02 00:00:00','14.38','14.38','13.95','13.95','135600','CTL',
'1996-07-03 00:00:00','14.06','14.06','13.9','14.06','61300','CTL',
'1996-07-05 00:00:00','14','14','13.84','13.84','27300','CTL',
'1996-07-08 00:00:00','13.84','13.9','13.79','13.84','173000','CTL',
'1996-07-09 00:00:00','13.9','14','13.84','14','64400','CTL',
'1996-07-10 00:00:00','14','14.06','13.68','13.79','57100','CTL',
'1996-07-11 00:00:00','13.9','13.9','13.47','13.58','54800','CTL',
'1996-07-12 00:00:00','13.52','13.84','13.52','13.84','39300','CTL',
'1996-07-15 00:00:00','13.79','14.06','13.74','13.9','102600','CTL',
'1996-07-16 00:00:00','13.79','13.9','13.36','13.42','102300','CTL',
'1996-07-17 00:00:00','13.52','13.68','13.52','13.63','62000','CTL',
'1996-07-18 00:00:00','13.68','14.11','13.63','14.06','105900','CTL',
'1996-07-19 00:00:00','14','14','13.68','13.68','108000','CTL',
'1996-07-22 00:00:00','13.63','13.63','13.42','13.52','25400','CTL',
'1996-07-23 00:00:00','13.47','13.52','13.04','13.2','69900','CTL',
'1996-07-24 00:00:00','13.31','13.36','13.1','13.1','61300','CTL',
'1996-07-25 00:00:00','13.2','13.68','13.2','13.63','163400','CTL',
'1996-07-26 00:00:00','13.74','13.84','13.63','13.68','67600','CTL',
'1996-07-29 00:00:00','13.63','13.63','13.42','13.42','54600','CTL',
'1996-07-30 00:00:00','13.52','13.68','13.52','13.63','31700','CTL',
'1996-07-31 00:00:00','13.63','13.74','13.58','13.63','27700','CTL',
'1996-08-01 00:00:00','13.68','13.9','13.63','13.9','97800','CTL',
'1996-08-02 00:00:00','13.9','14.38','13.79','14.38','138400','CTL',
'1996-08-05 00:00:00','14.49','14.49','14.22','14.22','98000','CTL',
'1996-08-06 00:00:00','14.22','14.33','14.11','14.33','84900','CTL',
'1996-08-07 00:00:00','14.33','14.49','14.16','14.16','108100','CTL',
'1996-08-08 00:00:00','14.16','14.33','14.16','14.16','24700','CTL',
'1996-08-09 00:00:00','14.11','14.22','14.06','14.16','66800','CTL',
'1996-08-12 00:00:00','14.22','14.49','14.16','14.49','85900','CTL',
'1996-08-13 00:00:00','14.43','14.65','14.27','14.33','141000','CTL',
'1996-08-14 00:00:00','14.33','14.33','14.16','14.27','48900','CTL',
'1996-08-15 00:00:00','14.33','14.59','14.27','14.59','91400','CTL',
'1996-08-16 00:00:00','14.59','14.75','14.54','14.65','87500','CTL',
'1996-08-19 00:00:00','14.65','14.7','14.54','14.54','73100','CTL',
'1996-08-20 00:00:00','14.49','14.59','14.38','14.43','37800','CTL',
'1996-08-21 00:00:00','14.43','14.49','14.33','14.43','22500','CTL',
'1996-08-22 00:00:00','14.65','14.65','14.43','14.49','42400','CTL',
'1996-08-23 00:00:00','14.54','14.54','14.49','14.49','31800','CTL',
'1996-08-26 00:00:00','14.54','14.65','14.54','14.59','53600','CTL',
'1996-08-27 00:00:00','14.59','14.7','14.54','14.65','96200','CTL',
'1996-08-28 00:00:00','14.59','14.75','14.54','14.7','84900','CTL',
'1996-08-29 00:00:00','14.75','14.75','14.33','14.38','31200','CTL',
'1996-08-30 00:00:00','14.38','14.54','14.16','14.49','52200','CTL',
'1996-09-03 00:00:00','14.49','14.49','14.22','14.38','40400','CTL',
'1996-09-04 00:00:00','14.36','14.36','14.1','14.1','75200','CTL',
'1996-09-05 00:00:00','13.88','14.2','13.88','14.1','89000','CTL',
'1996-09-06 00:00:00','13.99','14.36','13.99','14.31','88100','CTL',
'1996-09-09 00:00:00','14.26','14.42','14.15','14.36','49100','CTL',
'1996-09-10 00:00:00','14.36','14.42','14.15','14.2','57600','CTL',
'1996-09-11 00:00:00','14.15','14.58','14.15','14.52','59500','CTL',
'1996-09-12 00:00:00','14.52','14.58','14.42','14.52','73200','CTL',
'1996-09-13 00:00:00','14.47','14.69','14.36','14.42','144200','CTL',
'1996-09-16 00:00:00','14.52','14.58','14.52','14.58','104600','CTL',
'1996-09-17 00:00:00','14.58','14.63','14.47','14.52','137900','CTL',
'1996-09-18 00:00:00','14.47','14.58','14.42','14.42','90200','CTL',
'1996-09-19 00:00:00','14.47','14.47','14.31','14.47','100600','CTL',
'1996-09-20 00:00:00','14.36','14.63','14.36','14.63','154500','CTL',
'1996-09-23 00:00:00','14.63','14.63','14.58','14.63','40900','CTL',
'1996-09-24 00:00:00','14.52','14.58','14.47','14.47','34900','CTL',
'1996-09-25 00:00:00','14.15','14.36','14.15','14.26','293200','CTL',
'1996-09-26 00:00:00','14.31','14.42','14.31','14.36','59000','CTL',
'1996-09-27 00:00:00','14.42','14.42','14.31','14.36','44900','CTL',
'1996-09-30 00:00:00','14.31','14.79','14.2','14.74','191100','CTL',
'1996-10-01 00:00:00','14.79','14.79','14.69','14.74','239900','CTL',
'1996-10-02 00:00:00','14.74','14.79','14.58','14.58','108300','CTL',
'1996-10-03 00:00:00','14.58','14.58','14.26','14.36','141100','CTL',
'1996-10-04 00:00:00','14.42','14.69','14.36','14.69','82400','CTL',
'1996-10-07 00:00:00','14.69','14.74','14.52','14.58','109800','CTL',
'1996-10-08 00:00:00','14.58','14.58','14.47','14.58','68100','CTL',
'1996-10-09 00:00:00','14.58','14.58','14.42','14.42','82300','CTL',
'1996-10-10 00:00:00','14.42','14.52','14.42','14.42','74600','CTL',
'1996-10-11 00:00:00','14.47','14.58','14.42','14.58','95900','CTL',
'1996-10-14 00:00:00','14.58','14.58','14.42','14.47','156200','CTL',
'1996-10-15 00:00:00','13.99','14.1','13.4','13.93','329600','CTL',
'1996-10-16 00:00:00','13.93','14.36','13.83','14.2','215000','CTL',
'1996-10-17 00:00:00','14.2','14.42','14.2','14.31','63500','CTL',
'1996-10-18 00:00:00','14.31','14.36','14.31','14.36','106400','CTL',
'1996-10-21 00:00:00','14.36','14.47','14.31','14.31','75000','CTL',
'1996-10-22 00:00:00','14.36','14.42','14.36','14.36','163100','CTL',
'1996-10-23 00:00:00','14.42','14.42','14.04','14.26','60400','CTL',
'1996-10-24 00:00:00','14.26','14.31','14.2','14.2','54000','CTL',
'1996-10-25 00:00:00','14.26','14.26','14.04','14.1','49700','CTL',
'1996-10-28 00:00:00','14.1','14.15','13.83','13.88','91700','CTL',
'1996-10-29 00:00:00','13.93','13.99','13.88','13.93','47900','CTL',
'1996-10-30 00:00:00','13.93','13.93','13.72','13.77','64400','CTL',
'1996-10-31 00:00:00','13.77','13.88','13.72','13.77','51200','CTL',
'1996-11-01 00:00:00','13.83','13.83','13.67','13.77','94500','CTL',
'1996-11-04 00:00:00','13.72','13.77','13.61','13.72','66800','CTL',
'1996-11-05 00:00:00','13.67','13.77','13.61','13.77','134400','CTL',
'1996-11-06 00:00:00','13.83','13.83','13.72','13.72','148700','CTL',
'1996-11-07 00:00:00','13.72','13.83','13.61','13.77','175300','CTL',
'1996-11-08 00:00:00','13.72','13.88','13.72','13.83','67500','CTL',
'1996-11-11 00:00:00','13.83','13.88','13.72','13.77','121400','CTL',
'1996-11-12 00:00:00','13.83','13.88','13.77','13.83','253700','CTL',
'1996-11-13 00:00:00','13.88','13.99','13.83','13.99','668900','CTL',
'1996-11-14 00:00:00','13.93','14.04','13.88','13.93','62600','CTL',
'1996-11-15 00:00:00','13.99','14.04','13.93','14.04','169100','CTL',
'1996-11-18 00:00:00','13.99','13.99','13.88','13.93','77100','CTL',
'1996-11-19 00:00:00','13.93','14.04','13.83','13.88','118600','CTL',
'1996-11-20 00:00:00','13.83','13.83','13.35','13.61','305800','CTL',
'1996-11-21 00:00:00','13.67','13.77','13.61','13.72','92600','CTL',
'1996-11-22 00:00:00','13.61','13.88','13.61','13.77','122500','CTL',
'1996-11-25 00:00:00','13.77','13.83','13.67','13.83','214800','CTL',
'1996-11-26 00:00:00','13.83','13.88','13.67','13.72','101800','CTL',
'1996-11-27 00:00:00','13.72','13.88','13.72','13.77','76500','CTL',
'1996-11-29 00:00:00','13.83','13.83','13.67','13.67','90500','CTL',
'1996-12-02 00:00:00','13.72','13.72','13.61','13.72','101000','CTL',
'1996-12-03 00:00:00','13.61','13.77','13.56','13.72','177600','CTL',
'1996-12-04 00:00:00','13.76','13.87','13.71','13.81','65200','CTL',
'1996-12-05 00:00:00','13.76','13.87','13.71','13.81','54900','CTL',
'1996-12-06 00:00:00','13.76','14.08','13.54','14.03','184400','CTL',
'1996-12-09 00:00:00','13.97','14.03','13.6','13.65','172900','CTL',
'1996-12-10 00:00:00','13.71','13.76','13.6','13.71','45800','CTL',
'1996-12-11 00:00:00','13.65','13.71','13.54','13.71','230900','CTL',
'1996-12-12 00:00:00','13.71','13.76','13.54','13.65','52000','CTL',
'1996-12-13 00:00:00','13.6','13.65','13.17','13.38','119100','CTL',
'1996-12-16 00:00:00','13.33','13.44','13.17','13.17','72400','CTL',
'1996-12-17 00:00:00','13.17','13.17','12.74','12.9','440600','CTL',
'1996-12-18 00:00:00','12.95','13.01','12.52','12.58','218900','CTL',
'1996-12-19 00:00:00','12.68','12.79','12.25','12.42','286600','CTL',
'1996-12-20 00:00:00','12.47','13.01','12.47','12.95','744300','CTL',
'1996-12-23 00:00:00','13.11','13.11','12.95','13.01','140400','CTL',
'1996-12-24 00:00:00','12.95','13.22','12.85','13.22','59600','CTL',
'1996-12-26 00:00:00','13.17','13.44','13.17','13.33','89600','CTL',
'1996-12-27 00:00:00','13.33','13.76','13.33','13.76','67800','CTL',
'1996-12-30 00:00:00','13.76','13.76','13.33','13.38','70800','CTL',
'1996-12-31 00:00:00','13.33','13.33','13.01','13.28','98000','CTL',
'1997-01-02 00:00:00','13.22','13.28','12.9','12.9','136700','CTL',
'1997-01-03 00:00:00','13.01','13.22','12.9','13.17','121800','CTL',
'1997-01-06 00:00:00','13.11','13.38','12.95','12.95','182500','CTL',
'1997-01-07 00:00:00','13.06','13.17','12.9','13.17','211500','CTL',
'1997-01-08 00:00:00','13.11','13.28','13.11','13.17','180300','CTL',
'1997-01-09 00:00:00','13.22','13.65','13.22','13.65','206600','CTL',
'1997-01-10 00:00:00','13.49','13.65','13.49','13.6','175000','CTL',
'1997-01-13 00:00:00','13.6','13.87','13.6','13.87','125200','CTL',
'1997-01-14 00:00:00','13.87','13.97','13.81','13.92','106600','CTL',
'1997-01-15 00:00:00','13.92','14.19','13.81','14.19','107600','CTL',
'1997-01-16 00:00:00','14.19','14.3','14.03','14.08','179800','CTL',
'1997-01-17 00:00:00','14.03','14.14','13.92','14.08','404000','CTL',
'1997-01-20 00:00:00','14.14','14.14','14.03','14.14','51500','CTL',
'1997-01-21 00:00:00','14.03','14.35','14.03','14.35','107600','CTL',
'1997-01-22 00:00:00','14.4','14.4','14.14','14.19','327200','CTL',
'1997-01-23 00:00:00','14.14','14.24','13.92','13.97','153100','CTL',
'1997-01-24 00:00:00','13.92','14.03','13.81','13.92','96200','CTL',
'1997-01-27 00:00:00','13.87','14.14','13.87','14.14','128400','CTL',
'1997-01-28 00:00:00','14.08','14.3','14.08','14.24','70100','CTL',
'1997-01-29 00:00:00','14.19','14.24','14.08','14.19','167400','CTL',
'1997-01-30 00:00:00','14.19','14.4','13.6','13.81','441700','CTL',
'1997-01-31 00:00:00','13.54','13.76','13.44','13.49','357800','CTL',
'1997-02-03 00:00:00','13.49','13.49','12.95','12.95','300900','CTL',
'1997-02-04 00:00:00','12.95','13.17','12.9','13.06','527800','CTL',
'1997-02-05 00:00:00','12.95','13.11','12.85','12.9','219300','CTL',
'1997-02-06 00:00:00','12.95','13.01','12.85','12.85','109400','CTL',
'1997-02-07 00:00:00','12.9','12.9','12.36','12.68','286700','CTL',
'1997-02-10 00:00:00','12.74','13.11','12.63','13.11','278500','CTL',
'1997-02-11 00:00:00','13.11','13.22','12.95','13.11','146900','CTL',
'1997-02-12 00:00:00','13.17','13.49','13.11','13.49','127000','CTL',
'1997-02-13 00:00:00','13.54','13.81','13.54','13.65','591800','CTL',
'1997-02-14 00:00:00','13.6','13.65','13.33','13.38','181300','CTL',
'1997-02-18 00:00:00','13.38','13.44','13.33','13.44','115600','CTL',
'1997-02-19 00:00:00','13.33','13.44','12.95','13.17','124200','CTL',
'1997-02-20 00:00:00','13.22','13.33','12.95','13.01','109700','CTL',
'1997-02-21 00:00:00','13.01','13.11','12.85','13.11','146100','CTL',
'1997-02-24 00:00:00','13.11','13.11','12.9','13.06','166000','CTL',
'1997-02-25 00:00:00','13.01','13.33','13.01','13.33','131900','CTL',
'1997-02-26 00:00:00','13.44','13.44','13.22','13.28','135800','CTL',
'1997-02-27 00:00:00','13.28','13.33','13.22','13.28','98000','CTL',
'1997-02-28 00:00:00','13.22','13.28','13.17','13.17','101200','CTL',
'1997-03-03 00:00:00','13.6','13.65','13.49','13.54','252400','CTL',
'1997-03-04 00:00:00','13.97','14.03','13.76','13.76','253500','CTL',
'1997-03-05 00:00:00','13.91','13.91','13.58','13.69','329800','CTL',
'1997-03-06 00:00:00','13.8','13.85','13.69','13.74','147000','CTL',
'1997-03-07 00:00:00','13.74','13.85','13.64','13.69','186700','CTL',
'1997-03-10 00:00:00','13.85','14.07','13.85','14.01','153700','CTL',
'1997-03-11 00:00:00','14.01','14.01','13.74','13.8','162900','CTL',
'1997-03-12 00:00:00','13.85','13.96','13.8','13.85','89800','CTL',
'1997-03-13 00:00:00','13.8','13.85','13.58','13.64','105700','CTL',
'1997-03-14 00:00:00','13.64','13.69','13.53','13.58','189500','CTL',
'1997-03-17 00:00:00','13.48','13.53','13.31','13.53','156500','CTL',
'1997-03-18 00:00:00','13.48','13.74','13.48','13.64','96000','CTL',
'1997-03-19 00:00:00','13.64','13.64','13.26','13.37','114400','CTL',
'1997-03-20 00:00:00','13.26','13.26','13.04','13.15','189700','CTL',
'1997-03-21 00:00:00','13.21','13.37','13.15','13.31','327500','CTL',
'1997-03-24 00:00:00','13.1','13.21','12.99','13.1','256200','CTL',
'1997-03-25 00:00:00','13.21','13.21','12.99','12.99','287900','CTL',
'1997-03-26 00:00:00','12.99','13.48','12.99','13.31','279400','CTL',
'1997-03-27 00:00:00','13.37','13.37','13.04','13.04','236300','CTL',
'1997-03-31 00:00:00','13.1','13.15','12.72','12.72','281400','CTL',
'1997-04-01 00:00:00','12.77','12.94','12.77','12.94','453800','CTL',
'1997-04-02 00:00:00','12.94','12.99','12.67','12.77','144700','CTL',
'1997-04-03 00:00:00','12.72','12.77','12.67','12.72','143500','CTL',
'1997-04-04 00:00:00','12.72','12.88','12.61','12.67','165200','CTL',
'1997-04-07 00:00:00','12.67','12.83','12.56','12.83','174500','CTL',
'1997-04-08 00:00:00','12.83','12.94','12.77','12.94','140400','CTL',
'1997-04-09 00:00:00','13.04','13.04','12.77','12.83','94000','CTL',
'1997-04-10 00:00:00','12.83','12.88','12.72','12.77','52700','CTL',
'1997-04-11 00:00:00','12.77','12.77','12.56','12.56','48800','CTL',
'1997-04-14 00:00:00','12.56','12.56','12.4','12.45','112300','CTL',
'1997-04-15 00:00:00','12.51','12.72','12.51','12.67','121800','CTL',
'1997-04-16 00:00:00','12.77','13.04','12.72','12.94','316000','CTL',
'1997-04-17 00:00:00','12.94','13.21','12.88','13.15','266100','CTL',
'1997-04-18 00:00:00','13.15','13.31','13.15','13.31','89000','CTL',
'1997-04-21 00:00:00','13.31','13.48','13.15','13.15','466200','CTL',
'1997-04-22 00:00:00','13.15','13.26','13.15','13.15','323700','CTL',
'1997-04-23 00:00:00','13.04','13.15','12.88','12.88','76000','CTL',
'1997-04-24 00:00:00','12.94','12.99','12.67','12.72','246700','CTL',
'1997-04-25 00:00:00','12.67','12.77','12.51','12.56','185100','CTL',
'1997-04-28 00:00:00','12.56','12.77','12.56','12.77','129000','CTL',
'1997-04-29 00:00:00','12.77','13.04','12.77','12.88','157900','CTL',
'1997-04-30 00:00:00','12.88','12.94','12.83','12.88','102300','CTL',
'1997-05-01 00:00:00','12.94','12.94','12.83','12.83','135300','CTL',
'1997-05-02 00:00:00','12.77','13.15','12.77','13.1','119700','CTL',
'1997-05-05 00:00:00','13.1','13.21','12.99','13.04','150100','CTL',
'1997-05-06 00:00:00','13.1','13.1','12.88','12.94','194300','CTL',
'1997-05-07 00:00:00','12.94','12.99','12.61','12.83','130500','CTL',
'1997-05-08 00:00:00','12.77','12.94','12.72','12.72','99600','CTL',
'1997-05-09 00:00:00','12.83','12.88','12.56','12.67','106300','CTL',
'1997-05-12 00:00:00','12.72','12.72','12.51','12.72','98100','CTL',
'1997-05-13 00:00:00','12.77','12.83','12.56','12.61','79300','CTL',
'1997-05-14 00:00:00','12.67','12.77','12.45','12.51','109500','CTL',
'1997-05-15 00:00:00','12.51','12.56','12.4','12.4','233900','CTL',
'1997-05-16 00:00:00','12.4','12.51','12.29','12.45','184400','CTL',
'1997-05-19 00:00:00','12.67','12.72','12.56','12.61','130200','CTL',
'1997-05-20 00:00:00','12.72','12.77','12.51','12.56','177500','CTL',
'1997-05-21 00:00:00','12.61','12.67','12.51','12.61','153300','CTL',
'1997-05-22 00:00:00','12.61','12.61','12.45','12.51','145500','CTL',
'1997-05-23 00:00:00','12.56','12.67','12.51','12.61','137200','CTL',
'1997-05-27 00:00:00','12.61','13.04','12.61','13.04','113800','CTL',
'1997-05-28 00:00:00','13.15','13.15','12.94','12.94','195400','CTL',
'1997-05-29 00:00:00','13.04','13.21','12.99','13.15','231400','CTL',
'1997-05-30 00:00:00','13.15','13.21','12.99','13.04','141100','CTL',
'1997-06-02 00:00:00','13.04','13.1','12.94','13.04','144700','CTL',
'1997-06-03 00:00:00','13.04','13.1','12.94','12.99','166800','CTL',
'1997-06-04 00:00:00','12.98','13.08','12.92','12.98','74300','CTL',
'1997-06-05 00:00:00','13.03','13.3','12.98','13.25','136100','CTL',
'1997-06-06 00:00:00','13.19','13.46','13.19','13.35','82800','CTL',
'1997-06-09 00:00:00','13.41','13.62','13.35','13.57','141200','CTL',
'1997-06-10 00:00:00','13.46','13.68','13.46','13.68','83100','CTL',
'1997-06-11 00:00:00','13.68','13.79','13.62','13.62','101600','CTL',
'1997-06-12 00:00:00','13.62','13.79','13.62','13.73','102000','CTL',
'1997-06-13 00:00:00','13.84','14.17','13.79','14.06','331900','CTL',
'1997-06-16 00:00:00','14.06','14.06','13.62','13.68','122400','CTL',
'1997-06-17 00:00:00','13.79','14.11','13.68','14.11','169200','CTL',
'1997-06-18 00:00:00','14.11','14.17','14','14.17','269200','CTL',
'1997-06-19 00:00:00','14.22','14.54','14.22','14.44','287700','CTL',
'1997-06-20 00:00:00','14.38','14.65','14.38','14.6','233900','CTL',
'1997-06-23 00:00:00','14.65','14.65','14.54','14.65','196400','CTL',
'1997-06-24 00:00:00','14.6','14.65','13.95','14.06','247000','CTL',
'1997-06-25 00:00:00','14.17','14.35','14.06','14.17','150100','CTL',
'1997-06-26 00:00:00','14.17','14.27','14.06','14.08','151200','CTL',
'1997-06-27 00:00:00','14.08','14.17','14.08','14.11','142400','CTL',
'1997-06-30 00:00:00','14.11','14.65','14.11','14.57','219700','CTL',
'1997-07-01 00:00:00','14.57','14.65','14.3','14.33','120700','CTL',
'1997-07-02 00:00:00','14.44','14.65','14.38','14.63','82600','CTL',
'1997-07-03 00:00:00','14.63','14.65','14.6','14.65','279300','CTL',
'1997-07-07 00:00:00','14.6','14.81','14.54','14.79','162000','CTL',
'1997-07-08 00:00:00','14.81','14.98','14.79','14.92','304700','CTL',
'1997-07-09 00:00:00','14.9','15.08','14.9','15.08','117700','CTL',
'1997-07-10 00:00:00','15.03','15.08','15.03','15.08','77200','CTL',
'1997-07-11 00:00:00','14.98','15.11','14.98','15.11','237900','CTL',
'1997-07-14 00:00:00','15.06','15.33','15.03','15.25','415500','CTL',
'1997-07-15 00:00:00','15.25','15.38','15.25','15.38','260100','CTL',
'1997-07-16 00:00:00','15.35','15.44','15.25','15.44','168000','CTL',
'1997-07-17 00:00:00','15.44','15.44','15.35','15.41','234300','CTL',
'1997-07-18 00:00:00','15.41','15.44','15.25','15.41','303100','CTL',
'1997-07-21 00:00:00','15.41','15.46','15.3','15.41','106300','CTL',
'1997-07-22 00:00:00','15.44','15.87','15.41','15.81','245500','CTL',
'1997-07-23 00:00:00','15.71','15.76','15.57','15.65','157700','CTL',
'1997-07-24 00:00:00','15.6','15.79','15.57','15.65','236200','CTL',
'1997-07-25 00:00:00','15.73','15.81','15.57','15.6','102000','CTL',
'1997-07-28 00:00:00','15.57','15.76','15.54','15.76','115800','CTL',
'1997-07-29 00:00:00','15.71','15.79','15.65','15.79','125100','CTL',
'1997-07-30 00:00:00','15.79','15.9','15.73','15.87','172200','CTL',
'1997-07-31 00:00:00','15.9','15.95','15.76','15.9','108200','CTL',
'1997-08-01 00:00:00','15.9','15.98','15.76','15.98','67800','CTL',
'1997-08-04 00:00:00','15.87','16.17','15.79','16.17','76500','CTL',
'1997-08-05 00:00:00','16.06','16.11','15.87','16.11','73700','CTL',
'1997-08-06 00:00:00','16.17','16.19','15.95','16.14','96300','CTL',
'1997-08-07 00:00:00','16.14','16.3','16.06','16.14','87300','CTL',
'1997-08-08 00:00:00','16.03','16.06','15.73','15.84','229000','CTL',
'1997-08-11 00:00:00','15.9','16.3','15.9','16.3','143700','CTL',
'1997-08-12 00:00:00','16.25','16.25','16','16.03','123300','CTL',
'1997-08-13 00:00:00','16.19','16.33','16.03','16.03','76000','CTL',
'1997-08-14 00:00:00','16','16.08','15.98','16','30600','CTL',
'1997-08-15 00:00:00','16','16.06','15.98','16.03','41500','CTL',
'1997-08-18 00:00:00','16','16.03','15.9','15.9','99400','CTL',
'1997-08-19 00:00:00','15.92','16.11','15.92','16.08','127000','CTL',
'1997-08-20 00:00:00','16.27','16.38','16.17','16.19','85500','CTL',
'1997-08-21 00:00:00','16.17','16.36','16.17','16.22','147400','CTL',
'1997-08-22 00:00:00','16','16.25','15.95','16.17','130300','CTL',
'1997-08-25 00:00:00','16.14','16.3','16.11','16.17','299500','CTL',
'1997-08-26 00:00:00','16.14','16.25','16','16','91900','CTL',
'1997-08-27 00:00:00','15.9','16.19','15.9','16.17','55200','CTL',
'1997-08-28 00:00:00','16','16.08','15.84','15.9','125700','CTL',
'1997-08-29 00:00:00','15.95','15.98','15.71','15.71','60500','CTL',
'1997-09-02 00:00:00','15.76','16.44','15.76','16.44','120400','CTL',
'1997-09-03 00:00:00','16.45','16.69','16.4','16.56','70900','CTL',
'1997-09-04 00:00:00','16.5','16.75','16.04','16.07','205000','CTL',
'1997-09-05 00:00:00','16.18','16.53','16.18','16.48','74700','CTL',
'1997-09-08 00:00:00','16.48','16.61','16.42','16.58','82000','CTL',
'1997-09-09 00:00:00','16.58','16.8','16.58','16.72','80800','CTL',
'1997-09-10 00:00:00','16.69','16.72','16.61','16.67','40600','CTL',
'1997-09-11 00:00:00','16.58','16.86','16.48','16.77','215800','CTL',
'1997-09-12 00:00:00','16.77','17.26','16.75','17.21','170600','CTL',
'1997-09-15 00:00:00','17.15','17.45','17.13','17.42','134700','CTL',
'1997-09-16 00:00:00','17.42','17.64','17.42','17.51','263800','CTL',
'1997-09-17 00:00:00','17.48','17.75','17.48','17.61','120600','CTL',
'1997-09-18 00:00:00','17.59','17.78','17.51','17.53','177300','CTL',
'1997-09-19 00:00:00','17.53','17.72','17.48','17.53','216900','CTL',
'1997-09-22 00:00:00','17.64','17.86','17.59','17.83','116300','CTL',
'1997-09-23 00:00:00','17.83','17.83','17.7','17.75','144600','CTL',
'1997-09-24 00:00:00','17.7','18.05','17.67','17.99','80300','CTL',
'1997-09-25 00:00:00','17.89','18.13','17.89','18.08','96300','CTL',
'1997-09-26 00:00:00','18.08','18.21','17.97','18.02','177500','CTL',
'1997-09-29 00:00:00','18.02','18.16','17.99','18.16','46400','CTL',
'1997-09-30 00:00:00','18.16','19.08','18.1','19.08','120600','CTL',
'1997-10-01 00:00:00','19.08','20.05','18.97','19.4','242200','CTL',
'1997-10-02 00:00:00','19.4','19.67','19.4','19.54','278400','CTL',
'1997-10-03 00:00:00','19.65','19.65','19.1','19.27','254400','CTL',
'1997-10-06 00:00:00','19.32','19.32','19.05','19.08','144000','CTL',
'1997-10-07 00:00:00','19.13','19.35','19.02','19.27','119300','CTL',
'1997-10-08 00:00:00','19.27','19.46','18.97','19.05','115500','CTL',
'1997-10-09 00:00:00','19','19.29','18.94','19.27','103900','CTL',
'1997-10-10 00:00:00','19.35','19.62','19.35','19.43','154100','CTL',
'1997-10-13 00:00:00','19.43','19.51','19.38','19.38','35200','CTL',
'1997-10-14 00:00:00','19.35','19.4','19.35','19.4','149100','CTL',
'1997-10-15 00:00:00','19.29','19.38','19.24','19.35','242100','CTL',
'1997-10-16 00:00:00','19.38','19.46','19.24','19.35','163400','CTL',
'1997-10-17 00:00:00','19.27','19.35','19.27','19.29','85200','CTL',
'1997-10-20 00:00:00','19.32','19.35','19.21','19.21','84800','CTL',
'1997-10-21 00:00:00','19.27','19.29','19.16','19.19','100900','CTL',
'1997-10-22 00:00:00','19.19','19.19','18.89','18.94','153600','CTL',
'1997-10-23 00:00:00','18.89','18.97','18.78','18.89','208100','CTL',
'1997-10-24 00:00:00','18.89','19.24','18.67','19.08','317000','CTL',
'1997-10-27 00:00:00','18.97','19.05','17.78','17.78','129800','CTL',
'1997-10-28 00:00:00','16.26','18.26','16.26','18.26','204700','CTL',
'1997-10-29 00:00:00','18.32','18.43','18.18','18.35','81200','CTL',
'1997-10-30 00:00:00','18.4','18.4','18.13','18.24','67000','CTL',
'1997-10-31 00:00:00','18.21','18.43','18.21','18.4','97900','CTL',
'1997-11-03 00:00:00','18.43','18.7','18.37','18.7','94200','CTL',
'1997-11-04 00:00:00','18.64','18.86','18.64','18.78','45800','CTL',
'1997-11-05 00:00:00','18.81','18.83','18.51','18.51','43600','CTL',
'1997-11-06 00:00:00','18.59','18.7','18.54','18.59','68500','CTL',
'1997-11-07 00:00:00','18.59','18.59','18.08','18.24','65500','CTL',
'1997-11-10 00:00:00','18.29','18.37','18.24','18.37','66800','CTL',
'1997-11-11 00:00:00','18.43','18.43','18.21','18.26','92200','CTL',
'1997-11-12 00:00:00','18.21','18.21','17.83','17.83','80500','CTL',
'1997-11-13 00:00:00','17.94','18.16','17.83','17.83','154100','CTL',
'1997-11-14 00:00:00','17.89','18.1','17.8','18.08','135600','CTL',
'1997-11-17 00:00:00','18.13','18.59','18.13','18.56','39700','CTL',
'1997-11-18 00:00:00','18.67','18.7','18.56','18.62','114500','CTL',
'1997-11-19 00:00:00','18.64','18.78','18.59','18.75','77400','CTL',
'1997-11-20 00:00:00','19','19.4','19','19.4','140500','CTL',
'1997-11-21 00:00:00','19.51','19.78','19.51','19.62','262100','CTL',
'1997-11-24 00:00:00','19.62','19.62','19.43','19.54','291600','CTL',
'1997-11-25 00:00:00','19.73','20.13','19.62','19.78','250100','CTL',
'1997-11-26 00:00:00','19.81','20.03','19.76','19.92','123200','CTL',
'1997-11-28 00:00:00','19.97','20.03','19.86','19.97','63100','CTL',
'1997-12-01 00:00:00','20.05','20.65','20','20.27','144400','CTL',
'1997-12-02 00:00:00','20.35','20.46','19.94','20.05','120000','CTL',
'1997-12-03 00:00:00','20.07','20.07','19.9','19.93','137300','CTL',
'1997-12-04 00:00:00','20.01','20.58','19.98','20.42','112500','CTL',
'1997-12-05 00:00:00','20.34','20.36','20.17','20.26','87700','CTL',
'1997-12-08 00:00:00','20.26','20.26','20.07','20.09','55600','CTL',
'1997-12-09 00:00:00','19.96','19.96','19.82','19.88','126300','CTL',
'1997-12-10 00:00:00','19.82','20.53','19.82','20.5','108900','CTL',
'1997-12-11 00:00:00','20.39','20.39','20.28','20.31','59500','CTL',
'1997-12-12 00:00:00','20.31','20.61','20.31','20.47','85400','CTL',
'1997-12-15 00:00:00','20.53','20.85','20.34','20.85','113900','CTL',
'1997-12-16 00:00:00','20.83','21.37','20.83','21.29','471100','CTL',
'1997-12-17 00:00:00','21.34','21.34','20.91','20.94','168700','CTL',
'1997-12-18 00:00:00','20.91','20.91','20.58','20.83','153900','CTL',
'1997-12-19 00:00:00','20.72','20.83','20.53','20.83','130100','CTL',
'1997-12-22 00:00:00','20.8','21.21','20.8','20.88','102300','CTL',
'1997-12-23 00:00:00','20.85','20.91','20.8','20.91','476300','CTL',
'1997-12-24 00:00:00','20.88','21.15','20.88','21.13','172500','CTL',
'1997-12-26 00:00:00','21.07','21.18','20.91','20.91','51100','CTL',
'1997-12-29 00:00:00','20.96','21.07','20.91','20.91','119000','CTL',
'1997-12-30 00:00:00','20.91','21.91','20.91','21.86','161900','CTL',
'1997-12-31 00:00:00','21.75','21.8','21.53','21.64','62100','CTL',
'1998-01-02 00:00:00','21.64','21.7','21.32','21.45','119800','CTL',
'1998-01-05 00:00:00','21.53','21.97','21.51','21.86','348600','CTL',
'1998-01-06 00:00:00','22.05','22.73','22.05','22.73','314600','CTL',
'1998-01-07 00:00:00','22.51','22.73','22.21','22.27','241000','CTL',
'1998-01-08 00:00:00','22.32','22.46','22.02','22.08','152700','CTL',
'1998-01-09 00:00:00','22.1','22.1','21.59','21.61','166800','CTL',
'1998-01-12 00:00:00','21.29','21.67','21.07','21.26','217600','CTL',
'1998-01-13 00:00:00','21.34','21.78','21.32','21.7','177900','CTL',
'1998-01-14 00:00:00','21.72','22.05','21.72','22.05','165200','CTL',
'1998-01-15 00:00:00','21.99','22.21','21.89','22.05','231200','CTL',
'1998-01-16 00:00:00','22.05','22.48','22.02','22.37','84400','CTL',
'1998-01-20 00:00:00','22.37','22.54','22.29','22.43','147200','CTL',
'1998-01-21 00:00:00','22.4','22.4','22.27','22.35','142700','CTL',
'1998-01-22 00:00:00','22.43','22.67','22.29','22.37','247200','CTL',
'1998-01-23 00:00:00','22.37','22.54','22.24','22.4','124700','CTL',
'1998-01-26 00:00:00','22.4','22.78','22.4','22.59','117300','CTL',
'1998-01-27 00:00:00','22.62','23.22','22.59','22.84','163200','CTL',
'1998-01-28 00:00:00','22.81','22.86','22.59','22.59','78900','CTL',
'1998-01-29 00:00:00','22.59','23.08','22.46','22.51','334300','CTL',
'1998-01-30 00:00:00','22.56','23.13','22.56','22.92','252600','CTL',
'1998-02-02 00:00:00','23','23.46','23','23.32','216500','CTL',
'1998-02-03 00:00:00','23.35','23.81','23.24','23.81','344000','CTL',
'1998-02-04 00:00:00','23.84','24.9','23.84','24.76','386600','CTL',
'1998-02-05 00:00:00','24.87','25.09','24.33','24.44','294300','CTL',
'1998-02-06 00:00:00','24.49','24.85','24.49','24.68','292100','CTL',
'1998-02-09 00:00:00','24.66','24.79','24.27','24.38','258200','CTL',
'1998-02-10 00:00:00','24.52','24.63','24.36','24.38','244600','CTL',
'1998-02-11 00:00:00','24.41','24.55','24.22','24.25','134500','CTL',
'1998-02-12 00:00:00','24.27','24.38','24.11','24.33','168700','CTL',
'1998-02-13 00:00:00','24.33','24.98','24.3','24.71','319300','CTL',
'1998-02-17 00:00:00','24.93','25.28','24.87','25.09','178200','CTL',
'1998-02-18 00:00:00','25.09','25.96','25.09','25.85','283600','CTL',
'1998-02-19 00:00:00','25.96','25.96','25.23','25.36','529900','CTL',
'1998-02-20 00:00:00','25.28','25.31','25.01','25.28','227700','CTL',
'1998-02-23 00:00:00','25.39','25.69','25.39','25.52','182700','CTL',
'1998-02-24 00:00:00','25.63','25.69','25.44','25.47','158900','CTL',
'1998-02-25 00:00:00','25.55','25.99','25.55','25.77','163600','CTL',
'1998-02-26 00:00:00','25.88','26.45','25.85','26.45','174600','CTL',
'1998-02-27 00:00:00','26.39','26.77','26.37','26.5','149700','CTL',
'1998-03-02 00:00:00','25.66','26.39','25.63','26.26','448200','CTL',
'1998-03-03 00:00:00','26.15','26.28','26.01','26.04','353000','CTL',
'1998-03-04 00:00:00','25.93','25.93','25.25','25.42','322300','CTL',
'1998-03-05 00:00:00','25.08','25.16','24.91','25.13','260100','CTL',
'1998-03-06 00:00:00','25.05','25.68','25.02','25.57','249000','CTL',
'1998-03-09 00:00:00','25.68','25.95','25.46','25.68','243300','CTL',
'1998-03-10 00:00:00','25.78','25.78','25.49','25.65','140900','CTL',
'1998-03-11 00:00:00','25.62','26.08','25.54','25.65','178100','CTL',
'1998-03-12 00:00:00','25.7','26.27','25.68','26.27','186900','CTL',
'1998-03-13 00:00:00','26.17','26.76','26.17','26.55','235600','CTL',
'1998-03-16 00:00:00','26.55','26.68','26.33','26.41','165200','CTL',
'1998-03-17 00:00:00','26.3','26.46','26.17','26.38','117600','CTL',
'1998-03-18 00:00:00','26.44','26.55','26.38','26.44','134300','CTL',
'1998-03-19 00:00:00','26.41','26.52','25.76','25.78','192600','CTL',
'1998-03-20 00:00:00','25.95','26.55','25.87','25.89','346300','CTL',
'1998-03-23 00:00:00','25.89','26','25.81','25.92','153500','CTL',
'1998-03-24 00:00:00','25.89','26.08','25.84','25.95','138100','CTL',
'1998-03-25 00:00:00','26','26.06','25.68','25.84','232600','CTL',
'1998-03-26 00:00:00','25.73','26.27','25.73','26.17','135100','CTL',
'1998-03-27 00:00:00','26.27','26.49','25.84','26','150900','CTL',
'1998-03-30 00:00:00','25.95','26.11','25.84','26.03','125900','CTL',
'1998-03-31 00:00:00','26','26.68','25.89','26.6','420300','CTL',
'1998-04-01 00:00:00','26.6','27.13','26.52','26.8','314700','CTL',
'1998-04-02 00:00:00','26.72','27.5','26.72','27.42','365800','CTL',
'1998-04-03 00:00:00','27.42','28.4','27.42','27.91','337000','CTL',
'1998-04-06 00:00:00','27.82','28.97','27.13','27.46','303100','CTL',
'1998-04-07 00:00:00','27.46','27.46','26.85','27.21','230400','CTL',
'1998-04-08 00:00:00','27.05','27.21','26.89','27.17','232100','CTL',
'1998-04-09 00:00:00','27.42','27.91','27.05','27.7','434200','CTL',
'1998-04-13 00:00:00','27.87','28.27','27.46','28.27','375200','CTL',
'1998-04-14 00:00:00','28.15','29.37','27.99','29.01','504000','CTL',
'1998-04-15 00:00:00','29.05','29.13','28.52','28.8','211800','CTL',
'1998-04-16 00:00:00','28.76','29.29','28.48','28.68','398500','CTL',
'1998-04-17 00:00:00','28.56','29.05','28.31','28.84','136400','CTL',
'1998-04-20 00:00:00','29.37','29.7','29.17','29.37','261500','CTL',
'1998-04-21 00:00:00','29.46','29.78','29.25','29.37','165300','CTL',
'1998-04-22 00:00:00','29.05','29.25','29.01','29.09','152500','CTL',
'1998-04-23 00:00:00','28.93','28.97','28.44','28.52','168500','CTL',
'1998-04-24 00:00:00','28.64','29.29','28.03','28.27','138200','CTL',
'1998-04-27 00:00:00','27.42','27.42','26.89','27.09','263900','CTL',
'1998-04-28 00:00:00','27.25','27.95','26.97','26.97','315400','CTL',
'1998-04-29 00:00:00','27.01','27.17','26.97','27.13','303900','CTL',
'1998-04-30 00:00:00','27.13','27.91','27.05','27.78','420600','CTL',
'1998-05-01 00:00:00','27.95','28.48','27.95','28.4','209400','CTL',
'1998-05-04 00:00:00','28.23','28.68','28.15','28.48','113400','CTL',
'1998-05-05 00:00:00','27.99','28.97','27.82','28.93','199300','CTL',
'1998-05-06 00:00:00','28.89','29.86','28.89','29.42','430600','CTL',
'1998-05-07 00:00:00','29.33','29.37','28.48','28.72','223700','CTL',
'1998-05-08 00:00:00','28.72','29.54','28.68','29.46','134100','CTL',
'1998-05-11 00:00:00','29.58','30.15','29.46','29.7','230100','CTL',
'1998-05-12 00:00:00','29.78','29.95','29.58','29.82','201000','CTL',
'1998-05-13 00:00:00','29.99','30.11','29.54','29.82','151600','CTL',
'1998-05-14 00:00:00','29.74','30.27','29.58','30.11','273800','CTL',
'1998-05-15 00:00:00','30.19','30.31','30.03','30.11','362800','CTL',
'1998-05-18 00:00:00','30.23','30.27','30.03','30.19','232000','CTL',
'1998-05-19 00:00:00','30.84','31.17','30.64','30.72','431100','CTL',
'1998-05-20 00:00:00','30.88','30.88','30.48','30.72','285500','CTL',
'1998-05-21 00:00:00','30.72','30.88','30.64','30.72','295700','CTL',
'1998-05-22 00:00:00','30.8','31.29','30.35','30.44','123900','CTL',
'1998-05-26 00:00:00','30.52','30.52','29.62','29.74','134200','CTL',
'1998-05-27 00:00:00','29.25','29.29','28.6','28.72','253000','CTL',
'1998-05-28 00:00:00','28.76','29.09','28.64','29.01','197900','CTL',
'1998-05-29 00:00:00','29.13','29.29','28.84','28.93','144300','CTL',
'1998-06-01 00:00:00','29.13','29.54','29.13','29.37','174300','CTL',
'1998-06-02 00:00:00','29.37','29.54','29.21','29.46','182700','CTL',
'1998-06-03 00:00:00','29.46','29.86','29.21','29.33','150000','CTL',
'1998-06-04 00:00:00','29.42','30.32','29.09','30.15','235700','CTL',
'1998-06-05 00:00:00','30.19','30.93','29.99','30.93','175700','CTL',
'1998-06-08 00:00:00','31.17','32.28','30.93','32.24','430500','CTL',
'1998-06-09 00:00:00','32.2','32.64','31.46','31.54','331200','CTL',
'1998-06-10 00:00:00','31.54','31.62','31.13','31.42','325100','CTL',
'1998-06-11 00:00:00','31.38','32.03','30.68','31.13','282800','CTL',
'1998-06-12 00:00:00','31.3','31.54','30.48','30.68','230200','CTL',
'1998-06-15 00:00:00','30.6','30.6','29.42','29.42','178900','CTL',
'1998-06-16 00:00:00','29.5','29.87','29.17','29.54','311600','CTL',
'1998-06-17 00:00:00','30.19','31.3','30.19','30.77','273500','CTL',
'1998-06-18 00:00:00','30.68','30.77','30.11','30.36','167700','CTL',
'1998-06-19 00:00:00','29.83','30.23','29.66','29.7','267300','CTL',
'1998-06-22 00:00:00','29.62','31.13','29.62','30.89','180800','CTL',
'1998-06-23 00:00:00','30.97','31.3','30.56','31.09','197400','CTL',
'1998-06-24 00:00:00','31.09','31.58','30.48','30.52','296100','CTL',
'1998-06-25 00:00:00','30.44','30.93','30.44','30.52','145400','CTL',
'1998-06-26 00:00:00','31.05','31.05','30.72','30.81','124900','CTL',
'1998-06-29 00:00:00','30.81','30.85','30.48','30.6','99000','CTL',
'1998-06-30 00:00:00','30.4','30.56','29.83','29.99','143700','CTL',
'1998-07-01 00:00:00','30.4','30.56','30.28','30.28','132300','CTL',
'1998-07-02 00:00:00','30.44','31.3','30.44','31.26','262200','CTL',
'1998-07-06 00:00:00','31.21','31.91','31.13','31.26','196000','CTL',
'1998-07-07 00:00:00','31.21','32.15','31.21','31.75','175600','CTL',
'1998-07-08 00:00:00','31.91','32.2','31.79','31.95','147200','CTL',
'1998-07-09 00:00:00','31.91','32.36','31.38','31.71','239900','CTL',
'1998-07-10 00:00:00','31.62','31.99','31.54','31.58','165900','CTL',
'1998-07-13 00:00:00','31.54','32.03','31.38','31.95','86400','CTL',
'1998-07-14 00:00:00','32.07','32.81','31.99','32.03','177300','CTL',
'1998-07-15 00:00:00','31.95','32.52','31.91','32.07','125500','CTL',
'1998-07-16 00:00:00','32.2','32.32','31.75','32.24','223900','CTL',
'1998-07-17 00:00:00','32.32','33.46','32.32','32.97','278500','CTL',
'1998-07-20 00:00:00','33.63','34.28','33.46','33.54','301700','CTL',
'1998-07-21 00:00:00','33.99','34.44','33.46','33.67','245700','CTL',
'1998-07-22 00:00:00','33.5','34.32','33.01','33.26','316900','CTL',
'1998-07-23 00:00:00','33.5','33.91','32.93','32.93','168600','CTL',
'1998-07-24 00:00:00','32.69','33.34','32.69','32.97','213700','CTL',
'1998-07-27 00:00:00','32.85','32.85','31.62','31.79','258500','CTL',
'1998-07-28 00:00:00','31.79','32.32','31.13','31.95','502100','CTL',
'1998-07-29 00:00:00','34.32','34.32','33.01','33.01','871200','CTL',
'1998-07-30 00:00:00','33.67','33.67','32.85','33.18','445600','CTL',
'1998-07-31 00:00:00','33.01','33.14','32.11','32.52','300000','CTL',
'1998-08-03 00:00:00','32.93','33.01','32.52','32.69','184700','CTL',
'1998-08-04 00:00:00','33.01','33.18','31.71','31.71','490300','CTL',
'1998-08-05 00:00:00','31.38','32.2','30.56','31.38','291500','CTL',
'1998-08-06 00:00:00','31.3','32.81','31.3','32.52','202100','CTL',
'1998-08-07 00:00:00','32.69','32.77','32.24','32.28','219400','CTL',
'1998-08-10 00:00:00','32.44','32.44','31.83','31.87','142300','CTL',
'1998-08-11 00:00:00','31.91','31.91','30.93','31.13','241300','CTL',
'1998-08-12 00:00:00','31.17','31.58','30.85','31.3','148500','CTL',
'1998-08-13 00:00:00','31.42','31.54','31.21','31.34','179800','CTL',
'1998-08-14 00:00:00','31.21','31.95','31.17','31.75','404700','CTL',
'1998-08-17 00:00:00','31.87','32.6','31.87','32.11','314400','CTL',
'1998-08-18 00:00:00','32.15','32.85','32.15','32.64','222700','CTL',
'1998-08-19 00:00:00','32.64','32.81','32.2','32.36','234900','CTL',
'1998-08-20 00:00:00','32.32','32.6','31.87','32.36','223000','CTL',
'1998-08-21 00:00:00','32.28','32.32','30.64','31.13','361600','CTL',
'1998-08-24 00:00:00','31.38','32.15','31.38','32.15','256800','CTL',
'1998-08-25 00:00:00','32.32','33.09','32.32','32.64','227700','CTL',
'1998-08-26 00:00:00','32.69','32.69','32.03','32.36','587000','CTL',
'1998-08-27 00:00:00','32.2','32.2','30.97','31.17','157200','CTL',
'1998-08-28 00:00:00','31.09','31.17','29.91','30.72','227400','CTL',
'1998-08-31 00:00:00','30.85','31.01','29.38','29.66','269700','CTL',
'1998-09-01 00:00:00','29.5','30.19','27.86','29.91','764000','CTL',
'1998-09-02 00:00:00','29.87','30.2','29.58','30.11','510700','CTL',
'1998-09-03 00:00:00','30.2','30.2','29.46','29.75','315900','CTL',
'1998-09-04 00:00:00','29.75','30.48','29.5','30.11','152000','CTL',
'1998-09-08 00:00:00','31.26','31.63','31.1','31.59','194900','CTL',
'1998-09-09 00:00:00','31.5','32.28','31.42','31.83','347600','CTL',
'1998-09-10 00:00:00','31.83','32.12','30.93','32.12','255900','CTL',
'1998-09-11 00:00:00','32.08','32.4','31.83','32.16','238700','CTL',
'1998-09-14 00:00:00','32.73','33.26','32.53','33.18','272800','CTL',
'1998-09-15 00:00:00','32.81','32.94','32.24','32.36','210800','CTL',
'1998-09-16 00:00:00','32.49','32.53','31.34','31.42','331400','CTL',
'1998-09-17 00:00:00','30.93','31.59','30.15','31.38','193800','CTL',
'1998-09-18 00:00:00','31.42','31.75','31.01','31.75','330600','CTL',
'1998-09-21 00:00:00','31.42','31.46','30.89','31.05','133200','CTL',
'1998-09-22 00:00:00','31.26','31.46','31.1','31.14','185300','CTL',
'1998-09-23 00:00:00','31.22','31.59','31.22','31.59','210000','CTL',
'1998-09-24 00:00:00','31.42','31.5','30.6','30.73','226800','CTL',
'1998-09-25 00:00:00','30.6','30.73','30.4','30.69','185300','CTL',
'1998-09-28 00:00:00','31.1','31.22','30.77','30.93','296100','CTL',
'1998-09-29 00:00:00','31.1','31.18','30.69','31.14','290700','CTL',
'1998-09-30 00:00:00','31.05','31.26','30.85','30.93','229000','CTL',
'1998-10-01 00:00:00','30.77','31.1','30.73','30.89','169900','CTL',
'1998-10-02 00:00:00','30.81','31.67','30.77','31.59','231600','CTL',
'1998-10-05 00:00:00','30.77','31.3','30.52','31.3','220900','CTL',
'1998-10-06 00:00:00','31.34','31.63','30.28','30.85','239200','CTL',
'1998-10-07 00:00:00','30.93','31.18','30.56','30.77','151900','CTL',
'1998-10-08 00:00:00','30.44','30.48','29.5','29.83','357700','CTL',
'1998-10-09 00:00:00','29.66','29.95','29.62','29.79','395100','CTL',
'1998-10-12 00:00:00','29.7','30.69','29.62','30.6','329600','CTL',
'1998-10-13 00:00:00','30.6','31.22','30.6','31.18','213200','CTL',
'1998-10-14 00:00:00','31.14','32.16','31.1','32.16','278100','CTL',
'1998-10-15 00:00:00','32.08','33.06','32','32.81','390600','CTL',
'1998-10-16 00:00:00','32.98','32.98','31.79','32.4','169500','CTL',
'1998-10-19 00:00:00','32.49','33.06','32.4','32.94','234500','CTL',
'1998-10-20 00:00:00','32.94','33.51','32.94','33.26','480500','CTL',
'1998-10-21 00:00:00','33.31','33.31','32.24','32.69','189900','CTL',
'1998-10-22 00:00:00','32.9','33.18','32.28','32.28','126200','CTL',
'1998-10-23 00:00:00','32.32','32.65','31.71','31.91','188000','CTL',
'1998-10-26 00:00:00','31.91','32.4','31.67','31.87','247100','CTL',
'1998-10-27 00:00:00','32.04','34.37','32.04','34.21','828200','CTL',
'1998-10-28 00:00:00','34.53','34.94','33.76','33.88','413800','CTL',
'1998-10-29 00:00:00','34.37','35.02','34.16','34.94','401200','CTL',
'1998-10-30 00:00:00','35.02','37.64','34.94','37.19','481500','CTL',
'1998-11-02 00:00:00','36.66','37.4','36.46','37.4','808600','CTL',
'1998-11-03 00:00:00','37.44','37.6','36.41','36.46','334400','CTL',
'1998-11-04 00:00:00','37.72','37.93','37.03','37.23','387100','CTL',
'1998-11-05 00:00:00','37.23','38.17','36.66','37.76','374800','CTL',
'1998-11-06 00:00:00','37.97','37.97','36.74','37.15','470800','CTL',
'1998-11-09 00:00:00','37.48','37.85','36.78','37.52','256800','CTL',
'1998-11-10 00:00:00','37.6','37.64','37.36','37.56','188400','CTL',
'1998-11-11 00:00:00','37.4','38.58','36.82','37.23','379300','CTL',
'1998-11-12 00:00:00','37.27','37.27','36.64','37.19','200200','CTL',
'1998-11-13 00:00:00','37.15','37.15','36.82','37.03','112300','CTL',
'1998-11-16 00:00:00','37.23','37.72','36.7','37.52','249800','CTL',
'1998-11-17 00:00:00','37.56','37.64','36.5','37.48','274800','CTL',
'1998-11-18 00:00:00','37.56','37.56','36.91','37.23','143500','CTL',
'1998-11-19 00:00:00','37.23','37.31','36.99','37.19','390200','CTL',
'1998-11-20 00:00:00','37.31','37.85','37.11','37.19','249100','CTL',
'1998-11-23 00:00:00','37.15','37.81','37.15','37.64','225300','CTL',
'1998-11-24 00:00:00','37.56','37.81','36.99','37.4','305400','CTL',
'1998-11-25 00:00:00','37.48','38.58','37.23','38.05','317400','CTL',
'1998-11-27 00:00:00','38.21','38.21','37.76','37.81','77600','CTL',
'1998-11-30 00:00:00','38.3','38.3','37.23','37.31','202000','CTL',
'1998-12-01 00:00:00','37.07','37.11','36.46','36.7','276300','CTL',
'1998-12-02 00:00:00','36.58','37.81','36.58','37.4','180600','CTL',
'1998-12-03 00:00:00','37.4','38.18','37.32','37.77','153000','CTL',
'1998-12-04 00:00:00','37.69','38.59','37.48','38.59','274700','CTL',
'1998-12-07 00:00:00','38.91','40.59','38.87','40.55','408600','CTL',
'1998-12-08 00:00:00','40.59','40.92','39.37','39.65','276300','CTL',
'1998-12-09 00:00:00','39.69','40.18','39.32','40.1','277200','CTL',
'1998-12-10 00:00:00','40.06','40.76','40.06','40.47','306800','CTL',
'1998-12-11 00:00:00','40.35','40.35','39.57','40.1','234800','CTL',
'1998-12-14 00:00:00','40.39','40.39','39.45','39.77','182800','CTL',
'1998-12-15 00:00:00','39.9','40.31','39.73','40.14','157700','CTL',
'1998-12-16 00:00:00','40.31','41.09','40.18','40.96','246600','CTL',
'1998-12-17 00:00:00','40.96','41.17','40.14','40.8','281800','CTL',
'1998-12-18 00:00:00','40.14','40.88','40.14','40.72','301200','CTL',
'1998-12-21 00:00:00','40.55','41.62','40.51','41.33','212900','CTL',
'1998-12-22 00:00:00','41.04','41.33','40.55','41.21','171800','CTL',
'1998-12-23 00:00:00','40.8','42.15','40.8','42.07','207100','CTL',
'1998-12-24 00:00:00','42.07','42.27','41.78','42.03','79300','CTL',
'1998-12-28 00:00:00','42.03','42.27','40.96','42.07','505100','CTL',
'1998-12-29 00:00:00','42.27','43.01','41.86','43.01','182800','CTL',
'1998-12-30 00:00:00','43.01','43.54','43.01','43.54','171600','CTL',
'1998-12-31 00:00:00','44.24','44.4','43.38','44.24','309700','CTL',
'1999-01-04 00:00:00','44.2','45.1','43.91','44.12','439700','CTL',
'1999-01-05 00:00:00','44.24','44.51','43.63','43.83','327700','CTL',
'1999-01-06 00:00:00','44.16','44.98','44.08','44.9','408300','CTL',
'1999-01-07 00:00:00','44.9','44.9','43.91','44.32','178500','CTL',
'1999-01-08 00:00:00','44.49','45.06','44.08','44.9','166800','CTL',
'1999-01-11 00:00:00','45.14','45.22','43.34','43.63','258400','CTL',
'1999-01-12 00:00:00','43.75','44.08','42.93','43.71','314100','CTL',
'1999-01-13 00:00:00','43.09','44.08','42.89','43.5','240800','CTL',
'1999-01-14 00:00:00','43.38','43.46','41.95','42.15','231100','CTL',
'1999-01-15 00:00:00','41.99','42.23','41.5','42.11','329300','CTL',
'1999-01-19 00:00:00','42.6','43.58','42.48','43.5','250900','CTL',
'1999-01-20 00:00:00','44.57','44.69','43.26','43.3','312100','CTL',
'1999-01-21 00:00:00','42.85','43.01','41.78','42.23','430200','CTL',
'1999-01-22 00:00:00','42.15','43.09','41.95','42.64','273900','CTL',
'1999-01-25 00:00:00','42.56','42.56','41.9','42.31','210700','CTL',
'1999-01-26 00:00:00','42.27','43.54','42.27','43.17','278800','CTL',
'1999-01-27 00:00:00','43.13','43.34','42.72','42.93','221600','CTL',
'1999-01-28 00:00:00','43.58','44.94','43.38','44.24','443500','CTL',
'1999-01-29 00:00:00','44.32','44.98','44.24','44.57','275800','CTL',
'1999-02-01 00:00:00','45.22','45.84','44.73','44.81','306100','CTL',
'1999-02-02 00:00:00','44.81','44.9','44.24','44.61','323100','CTL',
'1999-02-03 00:00:00','45.14','46.04','44.94','45.43','331800','CTL',
'1999-02-04 00:00:00','45.35','45.63','44.57','44.77','273500','CTL',
'1999-02-05 00:00:00','44.81','45.06','43.67','44.16','241800','CTL',
'1999-02-08 00:00:00','44.32','44.53','43.67','44.53','151300','CTL',
'1999-02-09 00:00:00','44.53','45.47','44.28','44.73','396100','CTL',
'1999-02-10 00:00:00','44.65','44.85','42.97','43.38','437500','CTL',
'1999-02-11 00:00:00','43.42','43.75','42.52','43.26','391200','CTL',
'1999-02-12 00:00:00','43.26','43.5','41.95','42.15','249400','CTL',
'1999-02-16 00:00:00','42.44','43.58','42.44','42.85','225400','CTL',
'1999-02-17 00:00:00','42.72','42.77','41.5','41.5','160400','CTL',
'1999-02-18 00:00:00','41.5','41.66','40.14','40.35','817700','CTL',
'1999-02-19 00:00:00','40.31','41.04','40.31','40.84','255800','CTL',
'1999-02-22 00:00:00','41','41.41','40.92','40.96','279400','CTL',
'1999-02-23 00:00:00','41.09','41.13','39.73','40.1','447600','CTL',
'1999-02-24 00:00:00','40.23','41.62','40.23','40.64','345100','CTL',
'1999-02-25 00:00:00','40.64','41.95','40.59','41.58','382300','CTL',
'1999-02-26 00:00:00','41.9','41.9','39.41','40.47','485300','CTL',
'1999-03-01 00:00:00','40.64','41.25','40.51','41.25','414700','CTL',
'1999-03-02 00:00:00','41.25','42.77','41.25','41.99','463700','CTL',
'1999-03-03 00:00:00','41.87','42.2','41.58','41.95','419400','CTL',
'1999-03-04 00:00:00','42.07','42.24','41.7','42.24','411800','CTL',
'1999-03-05 00:00:00','42.52','42.89','42.24','42.44','385100','CTL',
'1999-03-08 00:00:00','42.56','42.56','42.15','42.32','197700','CTL',
'1999-03-09 00:00:00','41.91','42.07','41.5','41.62','177300','CTL',
'1999-03-10 00:00:00','44.53','45.35','43.88','44.12','1197900','CTL',
'1999-03-11 00:00:00','44.12','44.66','43.92','44.57','673400','CTL',
'1999-03-12 00:00:00','44.7','44.94','44.29','44.94','259900','CTL',
'1999-03-15 00:00:00','44.94','45.44','44.94','45.11','291100','CTL',
'1999-03-16 00:00:00','45.11','45.27','44.29','44.41','224000','CTL',
'1999-03-17 00:00:00','44.37','45.85','44.37','45.68','399200','CTL',
'1999-03-18 00:00:00','45.68','47.73','45.68','47.73','699300','CTL',
'1999-03-19 00:00:00','46.91','48.22','46.34','48.1','408000','CTL',
'1999-03-22 00:00:00','47.9','47.94','46.99','47.61','336400','CTL',
'1999-03-23 00:00:00','47.44','47.44','45.97','47.24','565100','CTL',
'1999-03-24 00:00:00','47.49','47.49','44.61','44.82','5242300','CTL',
'1999-03-25 00:00:00','45.07','45.56','44.66','44.66','1144300','CTL',
'1999-03-26 00:00:00','44.74','45.76','44.33','45.44','457000','CTL',
'1999-03-29 00:00:00','45.52','45.6','44.82','45.02','526800','CTL',
'1999-03-30 00:00:00','45.27','45.27','44.94','45.27','325700','CTL',
'1999-03-31 00:00:00','45.35','46.09','45.19','46.09','363100','CTL',
'1999-04-01 00:00:00','46.01','46.07','44.84','45.27','444300','CTL',
'1999-04-05 00:00:00','46.13','46.62','44.53','46.62','548700','CTL',
'1999-04-06 00:00:00','46.26','46.44','45.09','46.38','487600','CTL',
'1999-04-07 00:00:00','46.26','46.87','45.02','45.46','611800','CTL',
'1999-04-08 00:00:00','45.46','45.52','43.67','45.52','897600','CTL',
'1999-04-09 00:00:00','45.39','46.5','45.21','46.32','432800','CTL',
'1999-04-12 00:00:00','45.76','46.07','45.02','46.01','505000','CTL',
'1999-04-13 00:00:00','45.82','46.19','44.35','44.41','381300','CTL',
'1999-04-14 00:00:00','44.78','45.21','44.29','44.47','374400','CTL',
'1999-04-15 00:00:00','44.47','44.59','42.81','44.23','500100','CTL',
'1999-04-16 00:00:00','44.23','44.53','43.49','43.79','205200','CTL',
'1999-04-19 00:00:00','43.67','44.23','43.49','43.73','291500','CTL',
'1999-04-20 00:00:00','43.79','44.78','43.55','44.78','288300','CTL',
'1999-04-21 00:00:00','44.41','44.66','43.18','43.73','438700','CTL',
'1999-04-22 00:00:00','43.73','43.79','42.01','43.3','670100','CTL',
'1999-04-23 00:00:00','43.3','44.78','43.18','43.92','479600','CTL',
'1999-04-26 00:00:00','43.92','43.92','41.83','42.26','724800','CTL',
'1999-04-27 00:00:00','43.06','43.06','41.09','42.32','707200','CTL',
'1999-04-28 00:00:00','41.83','42.93','41.58','42.26','958500','CTL',
'1999-04-29 00:00:00','42.26','42.26','39','40.1','800800','CTL',
'1999-04-30 00:00:00','40.1','40.1','38.94','39.61','824400','CTL',
'1999-05-03 00:00:00','39.61','39.98','39.12','39.86','379200','CTL',
'1999-05-04 00:00:00','39.86','39.86','37.64','38.07','725800','CTL',
'1999-05-05 00:00:00','38.32','38.32','37.4','37.83','636200','CTL',
'1999-05-06 00:00:00','37.71','37.71','36.17','37.27','1074800','CTL',
'1999-05-07 00:00:00','37.09','37.89','36.6','37.4','941800','CTL',
'1999-05-10 00:00:00','37.27','37.27','34.63','35.86','1127100','CTL',
'1999-05-11 00:00:00','36.41','38.38','36.41','38.26','1081700','CTL',
'1999-05-12 00:00:00','39.37','39.37','38.44','38.5','709300','CTL',
'1999-05-13 00:00:00','38.87','38.94','37.77','38.01','703700','CTL',
'1999-05-14 00:00:00','37.03','38.07','36.91','37.95','511700','CTL',
'1999-05-17 00:00:00','37.4','38.38','37.21','38.38','621800','CTL',
'1999-05-18 00:00:00','38.32','38.81','36.6','37.52','1315400','CTL',
'1999-05-19 00:00:00','38.26','39.67','38.14','39.61','775500','CTL',
'1999-05-20 00:00:00','39.86','41.27','39.8','40.35','712700','CTL',
'1999-05-21 00:00:00','40.6','41.03','40.04','41.03','541700','CTL',
'1999-05-24 00:00:00','40.97','41.09','39.12','39.43','497500','CTL',
'1999-05-25 00:00:00','39.67','40.35','39.61','39.74','376500','CTL',
'1999-05-26 00:00:00','39.43','40.1','38.69','40.1','418100','CTL',
'1999-05-27 00:00:00','39.86','39.98','37.95','38.38','306400','CTL',
'1999-05-28 00:00:00','38.87','40.1','37.52','37.71','523900','CTL',
'1999-06-01 00:00:00','38.26','40.1','37.15','39.86','648200','CTL',
'1999-06-02 00:00:00','39.47','39.84','38.79','39.84','378300','CTL',
'1999-06-03 00:00:00','39.41','39.84','38.67','39.41','326400','CTL',
'1999-06-04 00:00:00','40.4','40.4','38.92','39.84','365700','CTL',
'1999-06-07 00:00:00','39.41','39.41','38.42','38.73','451400','CTL',
'1999-06-08 00:00:00','38.55','39.41','38.42','38.79','347100','CTL',
'1999-06-09 00:00:00','38.67','38.79','37.69','37.81','335900','CTL',
'1999-06-10 00:00:00','37.32','37.56','36.95','37.32','411900','CTL',
'1999-06-11 00:00:00','37.32','37.44','37.01','37.19','512700','CTL',
'1999-06-14 00:00:00','37.19','38.06','37.19','37.5','424500','CTL',
'1999-06-15 00:00:00','37.19','38.06','37.19','37.32','307900','CTL',
'1999-06-16 00:00:00','37.44','38.24','37.13','38.12','413400','CTL',
'1999-06-17 00:00:00','38.24','38.79','37.62','38.73','887700','CTL',
'1999-06-18 00:00:00','39.29','39.41','39.04','39.41','500600','CTL',
'1999-06-21 00:00:00','38.79','39.84','38.42','39.84','422400','CTL',
'1999-06-22 00:00:00','39.78','39.78','38.98','39.29','670100','CTL',
'1999-06-23 00:00:00','39.16','39.23','38.18','38.92','277000','CTL',
'1999-06-24 00:00:00','39.78','39.78','38.42','38.73','305900','CTL',
'1999-06-25 00:00:00','38.92','38.92','38.12','38.42','387100','CTL',
'1999-06-28 00:00:00','38.67','39.84','38.06','39.66','321300','CTL',
'1999-06-29 00:00:00','39.53','39.53','38.67','39.29','540700','CTL',
'1999-06-30 00:00:00','38.79','39.16','38.24','39.16','665700','CTL',
'1999-07-01 00:00:00','39.04','39.41','38.98','39.29','548400','CTL',
'1999-07-02 00:00:00','38.79','39.29','38.73','39.23','445400','CTL',
'1999-07-06 00:00:00','39.16','39.29','38.67','38.92','304000','CTL',
'1999-07-07 00:00:00','39.29','39.47','38.36','39.16','520500','CTL',
'1999-07-08 00:00:00','39.41','40.09','39.16','40.09','431300','CTL',
'1999-07-09 00:00:00','40.03','40.09','37.99','38.92','698700','CTL',
'1999-07-12 00:00:00','39.04','39.04','38.24','38.79','488900','CTL',
'1999-07-13 00:00:00','38.79','39.59','38.3','39.29','1624000','CTL',
'1999-07-14 00:00:00','38.55','39.78','38.55','39.41','518900','CTL',
'1999-07-15 00:00:00','39.41','39.72','39.35','39.72','511600','CTL',
'1999-07-16 00:00:00','39.66','40.52','39.41','40.52','380200','CTL',
'1999-07-19 00:00:00','40.7','40.89','40.46','40.7','388900','CTL',
'1999-07-20 00:00:00','40.58','40.64','39.72','40.46','595000','CTL',
'1999-07-21 00:00:00','40.4','40.89','40.21','40.76','457700','CTL',
'1999-07-22 00:00:00','41.01','41.32','40.46','41.2','570300','CTL',
'1999-07-23 00:00:00','41.38','41.44','40.27','41.26','403900','CTL',
'1999-07-26 00:00:00','41.01','42.3','40.89','41.57','520400','CTL',
'1999-07-27 00:00:00','41.93','42.86','41.38','42.74','664700','CTL',
'1999-07-28 00:00:00','42.74','42.74','42.06','42.43','693700','CTL',
'1999-07-29 00:00:00','42.06','43.23','41.63','42.49','437100','CTL',
'1999-07-30 00:00:00','42.49','42.49','41.87','42.12','472700','CTL',
'1999-08-02 00:00:00','42.24','42.24','41.57','41.81','852300','CTL',
'1999-08-03 00:00:00','41.57','41.93','41.26','41.63','515700','CTL',
'1999-08-04 00:00:00','41.38','41.81','40.83','40.95','308400','CTL',
'1999-08-05 00:00:00','40.7','40.76','38.79','39.23','575300','CTL',
'1999-08-06 00:00:00','39.47','40.15','39.23','40.03','498400','CTL',
'1999-08-09 00:00:00','39.66','40.15','38.79','38.92','488400','CTL',
'1999-08-10 00:00:00','38.55','38.92','38.36','38.55','541400','CTL',
'1999-08-11 00:00:00','38.55','39.35','38.42','39.35','469400','CTL',
'1999-08-12 00:00:00','39.35','41.07','39.35','40.7','651300','CTL',
'1999-08-13 00:00:00','40.7','41.44','40.52','41.26','427700','CTL',
'1999-08-16 00:00:00','41.26','41.26','40.15','40.95','284700','CTL',
'1999-08-17 00:00:00','41.07','41.07','40.15','40.7','210600','CTL',
'1999-08-18 00:00:00','41.2','41.2','39.72','40.09','236400','CTL',
'1999-08-19 00:00:00','40.09','40.09','38.36','38.61','759100','CTL',
'1999-08-20 00:00:00','38.61','38.92','38.3','38.55','597400','CTL',
'1999-08-23 00:00:00','38.49','39.16','38.49','38.98','364900','CTL',
'1999-08-24 00:00:00','38.92','39.84','38.86','39.78','520800','CTL',
'1999-08-25 00:00:00','39.41','39.96','38.67','39.9','329100','CTL',
'1999-08-26 00:00:00','39.66','39.72','39.04','39.35','234600','CTL',
'1999-08-27 00:00:00','39.29','39.53','38.49','38.98','317000','CTL',
'1999-08-30 00:00:00','38.73','39.04','38.73','38.98','339600','CTL',
'1999-08-31 00:00:00','39.35','39.41','38.55','38.73','492300','CTL',
'1999-09-01 00:00:00','38.96','39.64','38.96','39.52','261900','CTL',
'1999-09-02 00:00:00','38.96','39.64','38.72','38.84','385600','CTL',
'1999-09-03 00:00:00','38.72','39.33','37.98','39.02','408800','CTL',
'1999-09-07 00:00:00','39.02','39.15','38.41','38.59','235600','CTL',
'1999-09-08 00:00:00','38.59','38.84','38.1','38.47','651500','CTL',
'1999-09-09 00:00:00','38.47','39.21','38.47','39.15','424100','CTL',
'1999-09-10 00:00:00','39.02','39.46','38.41','38.59','293900','CTL',
'1999-09-13 00:00:00','38.53','39.27','38.53','39.02','469200','CTL',
'1999-09-14 00:00:00','38.78','39.02','38.47','38.84','810600','CTL',
'1999-09-15 00:00:00','38.9','39.46','38.72','39.15','396200','CTL',
'1999-09-16 00:00:00','38.84','38.96','37.91','38.59','429700','CTL',
'1999-09-17 00:00:00','38.47','38.78','37.98','38.59','736700','CTL',
'1999-09-20 00:00:00','38.59','39.82','38.59','39.21','227800','CTL',
'1999-09-21 00:00:00','38.96','39.09','37.85','38.28','397200','CTL',
'1999-09-22 00:00:00','38.35','38.84','37.85','38.22','447200','CTL',
'1999-09-23 00:00:00','38.47','39.15','38.22','38.41','370300','CTL',
'1999-09-24 00:00:00','38.41','39.02','37.98','38.96','576600','CTL',
'1999-09-27 00:00:00','39.15','39.89','39.09','39.27','342900','CTL',
'1999-09-28 00:00:00','38.53','39.21','37.73','39.15','453500','CTL',
'1999-09-29 00:00:00','38.9','39.39','38.47','38.9','372100','CTL',
'1999-09-30 00:00:00','38.9','40.32','38.84','40.07','526200','CTL',
'1999-10-01 00:00:00','39.46','39.7','38.84','39.15','428800','CTL',
'1999-10-04 00:00:00','39.52','40.01','39.33','39.82','319500','CTL',
'1999-10-05 00:00:00','39.46','40.38','38.84','39.15','265300','CTL',
'1999-10-06 00:00:00','39.52','40.38','39.27','40.13','228400','CTL',
'1999-10-07 00:00:00','39.89','40.32','39.39','40.13','339200','CTL',
'1999-10-08 00:00:00','40.13','41.24','39.7','41.24','502700','CTL',
'1999-10-11 00:00:00','41.12','41.24','40.44','41.12','558100','CTL',
'1999-10-12 00:00:00','41.24','41.3','40.26','40.44','438900','CTL',
'1999-10-13 00:00:00','40.44','41.24','40.44','40.81','836900','CTL',
'1999-10-14 00:00:00','40.32','40.44','39.58','40.01','446300','CTL',
'1999-10-15 00:00:00','40.26','40.26','39.09','39.27','450900','CTL',
'1999-10-18 00:00:00','39.15','39.15','38.04','38.47','382200','CTL',
'1999-10-19 00:00:00','38.59','39.46','38.1','38.65','831200','CTL',
'1999-10-20 00:00:00','39.02','39.15','38.22','38.59','566100','CTL',
'1999-10-21 00:00:00','38.47','39.21','38.16','38.53','369000','CTL',
'1999-10-22 00:00:00','38.65','39.21','38.22','38.96','219600','CTL',
'1999-10-25 00:00:00','38.72','39.15','38.28','38.41','322700','CTL',
'1999-10-26 00:00:00','38.04','38.47','37.05','37.24','690200','CTL',
'1999-10-27 00:00:00','37.61','37.85','37.17','37.73','533700','CTL',
'1999-10-28 00:00:00','37.73','39.39','37.73','39.33','912600','CTL',
'1999-10-29 00:00:00','39.33','40.93','39.33','39.89','383800','CTL',
'1999-11-01 00:00:00','39.76','40.32','39.27','39.76','368700','CTL',
'1999-11-02 00:00:00','39.76','40.07','38.96','39.15','225000','CTL',
'1999-11-03 00:00:00','39.89','40.13','39.15','39.39','490800','CTL',
'1999-11-04 00:00:00','39.7','39.76','39.09','39.15','361500','CTL',
'1999-11-05 00:00:00','39.46','39.89','39.33','39.52','486800','CTL',
'1999-11-08 00:00:00','39.52','40.19','39.39','39.76','365500','CTL',
'1999-11-09 00:00:00','39.95','40.13','39.58','39.95','584100','CTL',
'1999-11-10 00:00:00','39.95','41.24','39.89','41.24','655000','CTL',
'1999-11-11 00:00:00','41.43','41.49','40.69','41.24','329000','CTL',
'1999-11-12 00:00:00','41','41.12','40.44','41','403500','CTL',
'1999-11-15 00:00:00','41.3','42.04','41.12','41.98','507500','CTL',
'1999-11-16 00:00:00','41.98','42.72','41.98','42.48','647900','CTL',
'1999-11-17 00:00:00','42.29','43.28','42.29','43.09','574500','CTL',
'1999-11-18 00:00:00','43.34','45.37','43.22','45.25','1061600','CTL',
'1999-11-19 00:00:00','45.25','47.04','44.76','46.85','1281400','CTL',
'1999-11-22 00:00:00','46.85','48.09','46.11','46.36','1102200','CTL',
'1999-11-23 00:00:00','46.85','47.35','46.42','46.79','838100','CTL',
'1999-11-24 00:00:00','47.04','47.04','45.5','45.8','611800','CTL',
'1999-11-26 00:00:00','46.05','46.24','45.13','45.37','253600','CTL',
'1999-11-29 00:00:00','45.62','46.24','45.06','45.62','403400','CTL',
'1999-11-30 00:00:00','45.62','45.8','44.57','45.37','629900','CTL',
'1999-12-01 00:00:00','45.05','45.36','44.06','44.8','563100','CTL',
'1999-12-02 00:00:00','44.8','45.36','44.8','45.23','286300','CTL',
'1999-12-03 00:00:00','45.11','46.84','45.11','46.65','466300','CTL',
'1999-12-06 00:00:00','46.65','47.27','45.91','47.21','248900','CTL',
'1999-12-07 00:00:00','47.08','48.07','47.08','47.64','676000','CTL',
'1999-12-08 00:00:00','47.7','47.7','45.91','46.03','283600','CTL',
'1999-12-09 00:00:00','46.53','46.65','45.29','46.1','302300','CTL',
'1999-12-10 00:00:00','46.4','47.39','45.97','47.08','371500','CTL',
'1999-12-13 00:00:00','46.84','47.15','46.1','46.84','446600','CTL',
'1999-12-14 00:00:00','46.71','48.01','46.71','47.39','541100','CTL',
'1999-12-15 00:00:00','47.39','47.39','45.66','46.16','531900','CTL',
'1999-12-16 00:00:00','46.4','47.08','45.79','46.9','638400','CTL',
'1999-12-17 00:00:00','46.9','47.02','46.28','46.96','706600','CTL',
'1999-12-20 00:00:00','46.71','46.71','45.42','46.4','720900','CTL',
'1999-12-21 00:00:00','46.65','47.33','45.54','47.08','424800','CTL',
'1999-12-22 00:00:00','46.9','46.96','45.79','46.03','299300','CTL',
'1999-12-23 00:00:00','46.4','46.47','45.73','46.28','437100','CTL',
'1999-12-27 00:00:00','46.28','46.84','45.6','45.6','317700','CTL',
'1999-12-28 00:00:00','45.42','45.91','45.42','45.42','336300','CTL',
'1999-12-29 00:00:00','45.66','45.66','45.11','45.17','215200','CTL',
'1999-12-30 00:00:00','45.42','45.97','45.42','45.79','314400','CTL',
'1999-12-31 00:00:00','45.91','47.15','45.91','46.78','162400','CTL',
'2000-01-03 00:00:00','46.53','46.71','44.18','44.68','298800','CTL',
'2000-01-04 00:00:00','44.18','44.31','42.46','42.89','479400','CTL',
'2000-01-05 00:00:00','43.38','44.99','42.83','43.2','509800','CTL',
'2000-01-06 00:00:00','42.83','43.07','41.9','42.7','479400','CTL',
'2000-01-07 00:00:00','44.18','44.43','42.15','42.33','706400','CTL',
'2000-01-10 00:00:00','42.83','43.57','42.09','43.57','501900','CTL',
'2000-01-11 00:00:00','43.2','44.31','42.21','43.26','515800','CTL',
'2000-01-12 00:00:00','43.26','44.06','43.2','43.63','339600','CTL',
'2000-01-13 00:00:00','43.38','44.92','43.13','43.69','334500','CTL',
'2000-01-14 00:00:00','43.44','44.49','43.2','44.06','267200','CTL',
'2000-01-18 00:00:00','43.81','45.29','43.69','44.8','493200','CTL',
'2000-01-19 00:00:00','44.86','44.92','42.95','43.63','505100','CTL',
'2000-01-20 00:00:00','43.88','44.06','42.58','43.2','359100','CTL',
'2000-01-21 00:00:00','43.44','43.44','42.76','43.07','563000','CTL',
'2000-01-24 00:00:00','43.57','43.57','41.96','42.39','373600','CTL',
'2000-01-25 00:00:00','42.15','42.39','41.04','41.34','369300','CTL',
'2000-01-26 00:00:00','41.59','41.78','40.79','41.28','539800','CTL',
'2000-01-27 00:00:00','41.78','42.02','38.75','39.43','914800','CTL',
'2000-01-28 00:00:00','39.43','39.43','35.61','37.21','1496900','CTL',
'2000-01-31 00:00:00','37.21','38.14','36.53','38.14','2163900','CTL',
'2000-02-01 00:00:00','37.89','38.26','37.52','38.14','1081600','CTL',
'2000-02-02 00:00:00','38.51','39.25','38.32','39.06','1488100','CTL',
'2000-02-03 00:00:00','39','39.62','38.75','39.19','1060700','CTL',
'2000-02-04 00:00:00','39.49','39.8','38.26','38.57','542200','CTL',
'2000-02-07 00:00:00','38.38','38.88','37.89','38.2','701500','CTL',
'2000-02-08 00:00:00','38.2','38.88','38.2','38.57','776100','CTL',
'2000-02-09 00:00:00','38.51','38.81','37.77','37.83','729000','CTL',
'2000-02-10 00:00:00','37.83','38.01','37.21','37.4','582700','CTL',
'2000-02-11 00:00:00','37.52','37.77','37.09','37.4','435200','CTL',
'2000-02-14 00:00:00','37.52','37.95','37.33','37.58','402600','CTL',
'2000-02-15 00:00:00','37.52','37.52','35.79','36.53','668500','CTL',
'2000-02-16 00:00:00','36.59','36.84','36.04','36.41','583800','CTL',
'2000-02-17 00:00:00','36.16','36.47','35.61','35.85','453200','CTL',
'2000-02-18 00:00:00','35.85','35.85','33.88','34.19','558600','CTL',
'2000-02-22 00:00:00','33.94','35.36','33.88','34.93','753500','CTL',
'2000-02-23 00:00:00','34.68','35.48','34.19','34.5','305300','CTL',
'2000-02-24 00:00:00','34.56','34.56','32.83','33.38','783500','CTL',
'2000-02-25 00:00:00','33.51','33.88','32.64','33.26','440600','CTL',
'2000-02-28 00:00:00','33.01','33.45','32.4','33.01','551500','CTL',
'2000-02-29 00:00:00','32.89','33.26','32.4','33.2','421000','CTL',
'2000-03-01 00:00:00','33.2','34.06','33.01','34','914100','CTL',
'2000-03-02 00:00:00','33.75','34.13','33.2','33.57','1176500','CTL',
'2000-03-03 00:00:00','33.86','34.98','33.43','34.79','652200','CTL',
'2000-03-06 00:00:00','34.79','35.04','33.31','33.56','534300','CTL',
'2000-03-07 00:00:00','33.8','34.11','31.95','32.13','622600','CTL',
'2000-03-08 00:00:00','32.38','33.06','32.2','32.88','479600','CTL',
'2000-03-09 00:00:00','33.25','33.31','32.13','32.63','480600','CTL',
'2000-03-10 00:00:00','33.62','34.61','32.94','32.94','736100','CTL',
'2000-03-13 00:00:00','32.81','33.74','32.63','33.74','520700','CTL',
'2000-03-14 00:00:00','33.74','34.61','33.74','34.3','750300','CTL',
'2000-03-15 00:00:00','34.42','34.42','33.25','33.49','432500','CTL',
'2000-03-16 00:00:00','33.86','33.93','32.38','32.63','822700','CTL',
'2000-03-17 00:00:00','33.37','36.4','33.18','36.09','1042900','CTL',
'2000-03-20 00:00:00','36.15','36.4','35.1','36.09','606600','CTL',
'2000-03-21 00:00:00','36.09','36.95','36.09','36.89','670500','CTL',
'2000-03-22 00:00:00','36.58','37.02','35.22','35.47','521100','CTL',
'2000-03-23 00:00:00','35.47','35.72','35.1','35.72','505900','CTL',
'2000-03-24 00:00:00','35.59','36.15','35.35','35.78','779800','CTL',
'2000-03-27 00:00:00','36.03','37.08','35.66','36.71','408900','CTL',
'2000-03-28 00:00:00','36.46','37.39','35.97','36.09','676000','CTL',
'2000-03-29 00:00:00','36.58','36.95','36.4','36.83','406900','CTL',
'2000-03-30 00:00:00','37.32','37.45','36.21','36.58','485200','CTL',
'2000-03-31 00:00:00','36.58','37.26','36.52','36.71','502600','CTL',
'2000-04-03 00:00:00','36.58','37.02','36.09','37.02','432700','CTL',
'2000-04-04 00:00:00','37.26','38.31','36.95','37.94','543800','CTL',
'2000-04-05 00:00:00','37.7','39.3','37.45','39.18','893000','CTL',
'2000-04-06 00:00:00','39.3','39.73','38.87','39.43','826500','CTL',
'2000-04-07 00:00:00','39.18','39.24','38.75','39.24','594200','CTL',
'2000-04-10 00:00:00','38.87','39.24','38.25','39.06','642600','CTL',
'2000-04-11 00:00:00','38.93','39.86','38.81','39.55','621000','CTL',
'2000-04-12 00:00:00','39.67','39.92','38.44','38.56','386300','CTL',
'2000-04-13 00:00:00','38.56','39.06','37.63','37.63','394000','CTL',
'2000-04-14 00:00:00','37.7','37.7','35.29','35.59','845800','CTL',
'2000-04-17 00:00:00','34.85','34.91','33.68','34.17','810200','CTL',
'2000-04-18 00:00:00','34.42','35.29','34.17','35.1','768700','CTL',
'2000-04-19 00:00:00','35.22','35.22','34.11','34.11','553700','CTL',
'2000-04-20 00:00:00','34.05','34.05','33.12','33.37','744200','CTL',
'2000-04-24 00:00:00','31.89','33.37','31.89','33.25','477800','CTL',
'2000-04-25 00:00:00','33.06','34.11','32.88','33.86','548100','CTL',
'2000-04-26 00:00:00','33.86','33.86','33.12','33.18','528900','CTL',
'2000-04-27 00:00:00','32.5','32.63','24.22','28.92','4977000','CTL',
'2000-04-28 00:00:00','25.71','26.45','24.22','24.22','5585300','CTL',
'2000-05-01 00:00:00','24.97','26.08','24.41','26.08','3502400','CTL',
'2000-05-02 00:00:00','25.46','25.52','24.16','24.53','2866900','CTL',
'2000-05-03 00:00:00','24.72','25.09','24.53','25.09','1344700','CTL',
'2000-05-04 00:00:00','25.09','25.58','24.84','25.27','1039600','CTL',
'2000-05-05 00:00:00','25.15','25.58','25.15','25.4','976300','CTL',
'2000-05-08 00:00:00','25.34','25.65','24.78','25.27','1387900','CTL',
'2000-05-09 00:00:00','25.21','26.02','25.03','25.52','1324300','CTL',
'2000-05-10 00:00:00','25.34','25.46','24.72','25.27','830300','CTL',
'2000-05-11 00:00:00','25.4','26.33','25.4','26.2','1269500','CTL',
'2000-05-12 00:00:00','26.2','27.44','26.2','26.88','1049700','CTL',
'2000-05-15 00:00:00','26.7','27.87','26.7','27.75','655900','CTL',
'2000-05-16 00:00:00','27.5','27.93','26.88','27.75','1056400','CTL',
'2000-05-17 00:00:00','27.99','28.3','27.56','28.3','1022100','CTL',
'2000-05-18 00:00:00','28.86','28.86','28.18','28.55','1248900','CTL',
'2000-05-19 00:00:00','28.18','28.24','27.13','27.62','1155000','CTL',
'2000-05-22 00:00:00','27.13','27.31','25.83','26.76','360400','CTL',
'2000-05-23 00:00:00','27','27.25','26.45','27.07','599100','CTL',
'2000-05-24 00:00:00','27.07','27.56','26.33','26.45','851200','CTL',
'2000-05-25 00:00:00','25.58','26.26','25.15','26.26','1831300','CTL',
'2000-05-26 00:00:00','25.89','26.33','25.71','26.02','394300','CTL',
'2000-05-30 00:00:00','26.7','27.25','26.14','27.25','523500','CTL',
'2000-05-31 00:00:00','27.36','27.36','26.31','26.74','421900','CTL',
'2000-06-01 00:00:00','26.25','28.04','26.25','27.98','587500','CTL',
'2000-06-02 00:00:00','29.22','30.39','28.85','29.09','913700','CTL',
'2000-06-05 00:00:00','28.97','29.65','28.54','28.6','474500','CTL',
'2000-06-06 00:00:00','28.85','29.09','28.54','28.66','523400','CTL',
'2000-06-07 00:00:00','28.66','28.91','27.73','27.92','1027900','CTL',
'2000-06-08 00:00:00','28.17','28.48','27.61','27.73','789700','CTL',
'2000-06-09 00:00:00','28.1','30.7','28.1','30.64','1472000','CTL',
'2000-06-12 00:00:00','29.84','30.21','28.66','29.34','443300','CTL',
'2000-06-13 00:00:00','29.53','29.84','29.4','29.78','350600','CTL',
'2000-06-14 00:00:00','29.84','30.02','29.71','29.78','254800','CTL',
'2000-06-15 00:00:00','29.96','30.21','29.78','30.02','357700','CTL',
'2000-06-16 00:00:00','30.02','30.15','29.84','29.99','447100','CTL',
'2000-06-19 00:00:00','30.27','32.19','30.27','31.51','988900','CTL',
'2000-06-20 00:00:00','32.07','32.19','30.52','30.89','616900','CTL',
'2000-06-21 00:00:00','31.01','31.45','30.95','31.32','498900','CTL',
'2000-06-22 00:00:00','31.63','31.88','30.95','31.45','640700','CTL',
'2000-06-23 00:00:00','31.51','31.76','30.15','30.58','352100','CTL',
'2000-06-26 00:00:00','31.32','31.39','29.96','30.46','272100','CTL',
'2000-06-27 00:00:00','30.64','30.64','30.27','30.39','370000','CTL',
'2000-06-28 00:00:00','30.64','30.64','29.78','30.05','490300','CTL',
'2000-06-29 00:00:00','29.71','29.96','29.09','29.53','760500','CTL',
'2000-06-30 00:00:00','29.59','29.71','28.48','28.48','905600','CTL',
'2000-07-03 00:00:00','28.72','29.59','28.72','29.59','293300','CTL',
'2000-07-05 00:00:00','29.78','30.33','29.53','29.65','575800','CTL',
'2000-07-06 00:00:00','29.65','29.65','28.72','28.79','511200','CTL',
'2000-07-07 00:00:00','28.91','29.4','28.79','29.28','579200','CTL',
'2000-07-10 00:00:00','29.34','29.65','28.35','28.97','849800','CTL',
'2000-07-11 00:00:00','29.03','29.65','28.91','29.16','458000','CTL',
'2000-07-12 00:00:00','29.16','29.96','28.85','29.59','345700','CTL',
'2000-07-13 00:00:00','29.78','29.9','29.22','29.59','259100','CTL',
'2000-07-14 00:00:00','29.34','30.21','29.28','29.78','282200','CTL',
'2000-07-17 00:00:00','29.71','29.71','28.85','29.25','265600','CTL',
'2000-07-18 00:00:00','29.28','30.02','28.85','29.78','312700','CTL',
'2000-07-19 00:00:00','30.02','30.33','28.97','29.4','238200','CTL',
'2000-07-20 00:00:00','29.47','30.39','29.47','30.02','552600','CTL',
'2000-07-21 00:00:00','30.02','30.09','27.98','28.72','592400','CTL',
'2000-07-24 00:00:00','28.6','29.09','28.41','28.91','331500','CTL',
'2000-07-25 00:00:00','28.91','29.47','28.6','29.16','478900','CTL',
'2000-07-26 00:00:00','29.03','29.65','28.79','29.16','937500','CTL',
'2000-07-27 00:00:00','28.6','28.72','27.67','28.48','543400','CTL',
'2000-07-28 00:00:00','28.1','29.22','28.1','28.54','581000','CTL',
'2000-07-31 00:00:00','28.79','29.28','28.79','29.03','481900','CTL',
'2000-08-01 00:00:00','29.09','29.65','29.09','29.53','403800','CTL',
'2000-08-02 00:00:00','29.65','32.07','29.65','30.64','761200','CTL',
'2000-08-03 00:00:00','30.64','30.7','29.65','30.09','468200','CTL',
'2000-08-04 00:00:00','30.46','31.32','30.15','30.64','343600','CTL',
'2000-08-07 00:00:00','30.39','30.58','29.96','30.33','474300','CTL',
'2000-08-08 00:00:00','30.46','30.46','29.09','29.28','300900','CTL',
'2000-08-09 00:00:00','29.03','29.16','28.54','28.91','398500','CTL',
'2000-08-10 00:00:00','29.03','30.21','29.03','29.84','313700','CTL',
'2000-08-11 00:00:00','29.9','30.21','29.71','29.78','367600','CTL',
'2000-08-14 00:00:00','29.4','29.96','29.03','29.59','599300','CTL',
'2000-08-15 00:00:00','29.71','31.45','29.65','30.33','405600','CTL',
'2000-08-16 00:00:00','30.33','30.33','29.53','29.59','229500','CTL',
'2000-08-17 00:00:00','29.59','29.65','29.03','29.09','323700','CTL',
'2000-08-18 00:00:00','28.72','29.4','28.72','29.09','288500','CTL',
'2000-08-21 00:00:00','29.16','29.28','28.72','28.85','462300','CTL',
'2000-08-22 00:00:00','28.6','28.79','28.1','28.48','348400','CTL',
'2000-08-23 00:00:00','28.48','28.48','27.92','28.1','371600','CTL',
'2000-08-24 00:00:00','27.92','28.23','27.73','27.98','248300','CTL',
'2000-08-25 00:00:00','28.04','28.91','27.61','28.72','555400','CTL',
'2000-08-28 00:00:00','28.79','28.79','28.17','28.41','288200','CTL',
'2000-08-29 00:00:00','28.35','28.6','27.92','28.41','183400','CTL',
'2000-08-30 00:00:00','28.65','28.71','27.9','28.21','195800','CTL',
'2000-08-31 00:00:00','27.97','29.58','27.9','28.59','600500','CTL',
'2000-09-01 00:00:00','28.09','29.52','28.09','29.39','365200','CTL',
'2000-09-05 00:00:00','29.64','29.64','28.4','28.77','356500','CTL',
'2000-09-06 00:00:00','28.52','28.52','27.47','27.84','377900','CTL',
'2000-09-07 00:00:00','27.84','28.4','27.47','28.03','419300','CTL',
'2000-09-08 00:00:00','28.09','28.4','28.09','28.28','396800','CTL',
'2000-09-11 00:00:00','28.28','28.96','28.28','28.71','265700','CTL',
'2000-09-12 00:00:00','28.96','29.21','28.71','29.08','323100','CTL',
'2000-09-13 00:00:00','28.77','28.83','28.15','28.46','562800','CTL',
'2000-09-14 00:00:00','28.4','28.52','27.59','27.72','299500','CTL',
'2000-09-15 00:00:00','27.59','27.72','27.16','27.41','452100','CTL',
'2000-09-18 00:00:00','27.22','27.35','26.6','26.91','566700','CTL',
'2000-09-19 00:00:00','26.91','27.22','26.35','26.85','942300','CTL',
'2000-09-20 00:00:00','26.85','26.85','25.05','25.42','953000','CTL',
'2000-09-21 00:00:00','25.49','26.23','25.49','25.73','608600','CTL',
'2000-09-22 00:00:00','25.8','26.23','25.73','26.11','442400','CTL',
'2000-09-25 00:00:00','25.86','27.1','25.86','26.66','448000','CTL',
'2000-09-26 00:00:00','26.6','26.91','25.92','26.17','442000','CTL',
'2000-09-27 00:00:00','26.17','26.54','25.92','26.29','240300','CTL',
'2000-09-28 00:00:00','26.29','28.03','26.29','27.53','558100','CTL',
'2000-09-29 00:00:00','27.35','27.41','26.85','27.04','314200','CTL',
'2000-10-02 00:00:00','28.52','28.52','26.6','26.85','625300','CTL',
'2000-10-03 00:00:00','27.16','28.9','27.16','28.46','666200','CTL',
'2000-10-04 00:00:00','28.77','30.57','28.71','30.45','842900','CTL',
'2000-10-05 00:00:00','30.45','34.1','30.2','32.18','1440600','CTL',
'2000-10-06 00:00:00','31.93','32.8','31.62','32.74','682200','CTL',
'2000-10-09 00:00:00','32.49','32.62','32','32.12','311300','CTL',
'2000-10-10 00:00:00','32.12','32.68','31.31','31.69','482300','CTL',
'2000-10-11 00:00:00','31.62','31.62','30.38','30.63','749800','CTL',
'2000-10-12 00:00:00','30.69','31.07','29.52','29.58','405200','CTL',
'2000-10-13 00:00:00','29.52','31.25','29.45','31.13','498300','CTL',
'2000-10-16 00:00:00','31.13','31.5','30.76','31.25','675900','CTL',
'2000-10-17 00:00:00','31.07','31.69','29.64','30.26','457000','CTL',
'2000-10-18 00:00:00','30.01','30.57','29.21','30.38','387700','CTL',
'2000-10-19 00:00:00','30.2','31.75','30.2','31.56','317300','CTL',
'2000-10-20 00:00:00','31.19','31.81','31.19','31.69','317900','CTL',
'2000-10-23 00:00:00','31.69','31.93','31.19','31.87','358600','CTL',
'2000-10-24 00:00:00','32.24','34.41','32.06','33.55','524100','CTL',
'2000-10-25 00:00:00','33.61','33.61','30.76','31.13','429800','CTL',
'2000-10-26 00:00:00','30.51','31.38','30.51','31.07','396600','CTL',
'2000-10-27 00:00:00','31.31','34.23','31.31','33.79','818200','CTL',
'2000-10-30 00:00:00','34.04','35.84','33.92','35.41','836200','CTL',
'2000-10-31 00:00:00','35.41','38.2','35.28','38.2','664800','CTL',
'2000-11-01 00:00:00','37.7','37.7','36.34','36.89','800400','CTL',
'2000-11-02 00:00:00','36.65','36.77','34.97','35.72','590300','CTL',
'2000-11-03 00:00:00','35.34','37.14','35.16','36.83','498100','CTL',
'2000-11-06 00:00:00','36.83','37.08','35.84','36.4','402500','CTL',
'2000-11-07 00:00:00','36.15','36.15','35.47','35.96','443300','CTL',
'2000-11-08 00:00:00','35.72','36.27','35.59','36.15','320100','CTL',
'2000-11-09 00:00:00','36.4','36.4','35.22','35.65','289000','CTL',
'2000-11-10 00:00:00','35.65','36.77','34.91','35.34','460100','CTL',
'2000-11-13 00:00:00','34.97','36.65','34.54','36.34','289000','CTL',
'2000-11-14 00:00:00','36.34','37.02','35.84','36.15','305000','CTL',
'2000-11-15 00:00:00','36.21','36.34','35.16','36.15','260900','CTL',
'2000-11-16 00:00:00','36.03','36.71','35.9','36.27','450300','CTL',
'2000-11-17 00:00:00','36.27','36.27','35.1','35.41','449600','CTL',
'2000-11-20 00:00:00','35.16','35.53','34.6','34.85','174900','CTL',
'2000-11-21 00:00:00','34.85','35.16','34.66','34.91','234500','CTL',
'2000-11-22 00:00:00','34.72','34.91','34.04','34.17','581400','CTL',
'2000-11-24 00:00:00','34.23','34.72','34.23','34.48','232200','CTL',
'2000-11-27 00:00:00','34.48','35.72','34.48','35.47','481700','CTL',
'2000-11-28 00:00:00','35.22','35.28','34.41','34.79','444000','CTL',
'2000-11-29 00:00:00','34.52','35.39','34.03','35.39','403200','CTL',
'2000-11-30 00:00:00','35.39','35.39','34.28','34.96','457000','CTL',
'2000-12-01 00:00:00','35.14','35.52','34.65','34.9','444500','CTL',
'2000-12-04 00:00:00','34.52','35.27','34.28','35.21','372000','CTL',
'2000-12-05 00:00:00','35.77','35.95','35.02','35.83','312800','CTL',
'2000-12-06 00:00:00','35.52','36.63','35.52','36.45','264900','CTL',
'2000-12-07 00:00:00','36.7','37.01','36.2','36.63','301000','CTL',
'2000-12-08 00:00:00','36.39','36.88','35.7','36.2','209300','CTL',
'2000-12-11 00:00:00','36.39','36.82','35.83','36.26','252400','CTL',
'2000-12-12 00:00:00','35.77','36.76','35.58','36.7','407800','CTL',
'2000-12-13 00:00:00','36.88','37.13','36.51','36.7','333200','CTL',
'2000-12-14 00:00:00','36.7','37.07','36.7','36.82','341400','CTL',
'2000-12-15 00:00:00','36.57','36.95','36.14','36.45','560400','CTL',
'2000-12-18 00:00:00','36.2','36.45','35.52','35.77','263000','CTL',
'2000-12-19 00:00:00','35.27','35.64','34.15','34.34','497700','CTL',
'2000-12-20 00:00:00','33.78','34.21','33.1','33.22','725500','CTL',
'2000-12-21 00:00:00','33.1','33.59','32.78','33.53','706300','CTL',
'2000-12-22 00:00:00','33.72','33.96','33.53','33.96','312400','CTL',
'2000-12-26 00:00:00','33.96','34.28','33.72','34.28','426200','CTL',
'2000-12-27 00:00:00','34.28','34.9','33.96','34.9','377100','CTL',
'2000-12-28 00:00:00','35.02','35.33','34.77','35.27','525600','CTL',
'2000-12-29 00:00:00','35.27','35.7','34.83','35.52','536300','CTL',
'2001-01-02 00:00:00','35.39','36.01','35.39','35.7','489400','CTL',
'2001-01-03 00:00:00','35.7','38','35.7','37.57','1002500','CTL',
'2001-01-04 00:00:00','37.32','38.25','37.32','37.88','380100','CTL',
'2001-01-05 00:00:00','37.75','37.94','37.01','37.26','352100','CTL',
'2001-01-08 00:00:00','37.19','38.25','36.76','37.19','570400','CTL',
'2001-01-09 00:00:00','37.13','37.88','37.13','37.63','302600','CTL',
'2001-01-10 00:00:00','37.75','37.94','36.63','37.88','479800','CTL',
'2001-01-11 00:00:00','37.63','38.93','37.63','38.75','897000','CTL',
'2001-01-12 00:00:00','38.93','39.62','38.25','38.62','277100','CTL',
'2001-01-16 00:00:00','38.5','38.5','36.95','38.19','375200','CTL',
'2001-01-17 00:00:00','38.44','39.12','38.44','38.75','345600','CTL',
'2001-01-18 00:00:00','38.81','39.06','38.5','38.75','310900','CTL',
'2001-01-19 00:00:00','38.5','38.68','37.75','38.25','270000','CTL',
'2001-01-22 00:00:00','38','38.25','36.76','36.76','477600','CTL',
'2001-01-23 00:00:00','36.76','36.95','34.77','36.82','2826600','CTL',
'2001-01-24 00:00:00','36.39','36.7','35.89','36.32','246200','CTL',
'2001-01-25 00:00:00','36.32','36.76','35.21','36.45','327500','CTL',
'2001-01-26 00:00:00','36.32','36.45','35.52','36.08','739400','CTL',
'2001-01-29 00:00:00','35.87','36.26','35.37','36.25','440100','CTL',
'2001-01-30 00:00:00','36','36.26','35.52','35.97','702300','CTL',
'2001-01-31 00:00:00','27.82','32.29','27.82','31.18','5730400','CTL',
'2001-02-01 00:00:00','31.18','31.74','30.05','30.77','1207800','CTL',
'2001-02-02 00:00:00','30.52','30.65','29.85','30.25','858000','CTL',
'2001-02-05 00:00:00','29.8','31.34','29.75','30.8','1201600','CTL',
'2001-02-06 00:00:00','30.8','31.02','30.1','30.55','486400','CTL',
'2001-02-07 00:00:00','30.05','30.39','29.36','29.77','770400','CTL',
'2001-02-08 00:00:00','29.78','30.09','29.56','29.67','795800','CTL',
'2001-02-09 00:00:00','29.51','29.61','28.66','28.91','527300','CTL',
'2001-02-12 00:00:00','28.86','30.2','28.81','29.75','355900','CTL',
'2001-02-13 00:00:00','29.51','29.71','29','29.11','375600','CTL',
'2001-02-14 00:00:00','29.36','29.36','28.42','28.6','681300','CTL',
'2001-02-15 00:00:00','28.81','29.01','28.72','28.81','739200','CTL',
'2001-02-16 00:00:00','28.76','29.31','28.51','28.86','827000','CTL',
'2001-02-20 00:00:00','28.96','29.26','28.81','28.81','352100','CTL',
'2001-02-21 00:00:00','28.81','28.97','28.35','28.36','526600','CTL',
'2001-02-22 00:00:00','28.37','29.21','28.37','28.81','727200','CTL',
'2001-02-23 00:00:00','28.61','28.93','28.21','28.81','424700','CTL',
'2001-02-26 00:00:00','29.21','30.15','29.16','29.84','452500','CTL',
'2001-02-27 00:00:00','29.66','30.05','29.27','29.54','393300','CTL',
'2001-02-28 00:00:00','29.56','29.75','28.31','28.63','464700','CTL',
'2001-03-01 00:00:00','28.76','28.76','27.6','27.95','728700','CTL',
'2001-03-02 00:00:00','27.77','28.74','27.02','28.33','465500','CTL',
'2001-03-05 00:00:00','28.12','28.51','27.96','28.36','728100','CTL',
'2001-03-06 00:00:00','28.36','29.01','28.21','28.66','529400','CTL',
'2001-03-07 00:00:00','28.46','28.71','28.17','28.36','254300','CTL',
'2001-03-08 00:00:00','28.61','28.96','28.42','28.76','316300','CTL',
'2001-03-09 00:00:00','28.56','28.76','27.98','28.07','345700','CTL',
'2001-03-12 00:00:00','28.07','28.46','27.64','27.67','281700','CTL',
'2001-03-13 00:00:00','27.47','27.87','27.24','27.77','414000','CTL',
'2001-03-14 00:00:00','27.52','27.67','26.62','27.12','623500','CTL',
'2001-03-15 00:00:00','27.22','27.62','27.08','27.37','510800','CTL',
'2001-03-16 00:00:00','26.87','27.32','26.62','26.81','717300','CTL',
'2001-03-19 00:00:00','26.79','27.37','26.49','27.25','370000','CTL',
'2001-03-20 00:00:00','27.02','27.24','26.17','26.5','572700','CTL',
'2001-03-21 00:00:00','26.37','26.62','25.89','26.06','509900','CTL',
'2001-03-22 00:00:00','26.06','26.87','25.33','26.32','819300','CTL',
'2001-03-23 00:00:00','26.32','27.87','26.32','27.79','1082300','CTL',
'2001-03-26 00:00:00','27.67','28.55','27.61','28.49','556400','CTL',
'2001-03-27 00:00:00','28.74','29.76','28.66','29.46','745400','CTL',
'2001-03-28 00:00:00','29.21','29.31','27.77','27.88','694900','CTL',
'2001-03-29 00:00:00','27.88','29.06','27.6','28.76','520100','CTL',
'2001-03-30 00:00:00','28.86','28.86','28.28','28.61','508800','CTL',
'2001-04-02 00:00:00','28.62','29.3','28.56','28.71','698500','CTL',
'2001-04-03 00:00:00','28.56','28.56','27.53','27.54','433300','CTL',
'2001-04-04 00:00:00','27.79','27.79','26.95','27.26','591100','CTL',
'2001-04-05 00:00:00','28.02','28.31','27.32','28.31','446300','CTL',
'2001-04-06 00:00:00','28.26','28.31','27.32','27.87','329000','CTL',
'2001-04-09 00:00:00','28.12','28.81','27.91','28.46','313500','CTL',
'2001-04-10 00:00:00','28.21','29.3','28.21','29.02','391000','CTL',
'2001-04-11 00:00:00','29.21','29.21','28.36','28.88','371400','CTL',
'2001-04-12 00:00:00','28.89','29.31','28.71','29.16','526700','CTL',
'2001-04-16 00:00:00','28.81','29.21','28.47','28.66','593300','CTL',
'2001-04-17 00:00:00','28.86','29.06','28.36','29.06','528600','CTL',
'2001-04-18 00:00:00','29.21','29.56','28.86','29.36','660400','CTL',
'2001-04-19 00:00:00','29.37','29.51','28.51','29.06','441100','CTL',
'2001-04-20 00:00:00','29.06','29.61','28.4','28.55','350500','CTL',
'2001-04-23 00:00:00','28.3','28.31','27.17','27.89','801900','CTL',
'2001-04-24 00:00:00','28.14','28.24','27.43','27.45','1064900','CTL',
'2001-04-25 00:00:00','27.67','28.21','27.62','27.9','565600','CTL',
'2001-04-26 00:00:00','28.12','28.12','27.12','27.26','1473100','CTL',
'2001-04-27 00:00:00','27.26','27.42','26.81','27.27','644700','CTL',
'2001-04-30 00:00:00','27.27','27.47','26.77','27.05','1066900','CTL',
'2001-05-01 00:00:00','27.12','28.12','27.12','27.66','790000','CTL',
'2001-05-02 00:00:00','27.82','28.56','27.77','28.19','710100','CTL',
'2001-05-03 00:00:00','28.07','28.12','27.64','27.86','602000','CTL',
'2001-05-04 00:00:00','27.67','28.12','27.3','28','421200','CTL',
'2001-05-07 00:00:00','27.97','28.41','27.72','28.06','359100','CTL',
'2001-05-08 00:00:00','28.21','28.21','27.58','27.59','258100','CTL',
'2001-05-09 00:00:00','27.47','27.62','27.1','27.31','246600','CTL',
'2001-05-10 00:00:00','27.56','28.06','27.37','27.67','437300','CTL',
'2001-05-11 00:00:00','27.52','27.77','27.06','27.33','304700','CTL',
'2001-05-14 00:00:00','27.22','27.55','27.17','27.36','263800','CTL',
'2001-05-15 00:00:00','27.36','27.55','27.18','27.35','262700','CTL',
'2001-05-16 00:00:00','27.27','28.07','27.07','27.87','622800','CTL',
'2001-05-17 00:00:00','27.87','28.13','27.55','27.61','857200','CTL',
'2001-05-18 00:00:00','27.62','28.02','27.59','27.93','564800','CTL',
'2001-05-21 00:00:00','27.97','27.99','27.77','27.9','293800','CTL',
'2001-05-22 00:00:00','27.92','28.13','27.82','28.07','572400','CTL',
'2001-05-23 00:00:00','28.12','28.41','27.37','27.45','511100','CTL',
'2001-05-24 00:00:00','27.47','27.94','27.09','27.28','288200','CTL',
'2001-05-25 00:00:00','27.42','28.31','27.37','27.73','532200','CTL',
'2001-05-29 00:00:00','27.73','28.15','27.72','28.04','390500','CTL',
'2001-05-30 00:00:00','27.92','27.96','27.51','27.65','607700','CTL',
'2001-05-31 00:00:00','27.72','28.41','27.6','28.35','412000','CTL',
'2001-06-01 00:00:00','28.31','28.32','27.82','27.98','353200','CTL',
'2001-06-04 00:00:00','28.12','28.36','27.88','28.15','302100','CTL',
'2001-06-05 00:00:00','28.31','29.01','28.26','28.8','366500','CTL',
'2001-06-06 00:00:00','28.61','29.06','28.61','28.81','544200','CTL',
'2001-06-07 00:00:00','28.56','28.94','28.56','28.81','593400','CTL',
'2001-06-08 00:00:00','28.71','28.91','28.69','28.87','224100','CTL',
'2001-06-11 00:00:00','28.87','29.21','28.74','29.06','624300','CTL',
'2001-06-12 00:00:00','29.06','29.36','28.91','29.01','341300','CTL',
'2001-06-13 00:00:00','29.01','29.17','28.7','28.72','721100','CTL',
'2001-06-14 00:00:00','28.71','28.81','28.19','28.26','660800','CTL',
'2001-06-15 00:00:00','27.87','28.12','27.63','27.96','699700','CTL',
'2001-06-18 00:00:00','28.02','28.02','27.66','27.79','336400','CTL',
'2001-06-19 00:00:00','27.8','28.02','27.79','27.97','387500','CTL',
'2001-06-20 00:00:00','27.82','29.01','27.77','28.91','432700','CTL',
'2001-06-21 00:00:00','28.92','29.41','28.71','29.26','346400','CTL',
'2001-06-22 00:00:00','29.26','29.64','29.13','29.26','415400','CTL',
'2001-06-25 00:00:00','29.21','29.52','29.01','29.21','371100','CTL',
'2001-06-26 00:00:00','29.16','29.46','29.1','29.23','467900','CTL',
'2001-06-27 00:00:00','29.26','29.51','28.98','29.3','351000','CTL',
'2001-06-28 00:00:00','29.26','30.11','29.26','29.99','697300','CTL',
'2001-06-29 00:00:00','30.06','30.33','29.73','30.21','1020100','CTL',
'2001-07-02 00:00:00','30.11','30.9','30.01','30.9','382700','CTL',
'2001-07-03 00:00:00','30.66','30.91','30.46','30.9','198800','CTL',
'2001-07-05 00:00:00','30.9','31.09','30.61','30.88','249800','CTL',
'2001-07-06 00:00:00','30.63','30.75','30.42','30.71','378000','CTL',
'2001-07-09 00:00:00','30.66','30.98','30.37','30.87','275300','CTL',
'2001-07-10 00:00:00','30.83','31.01','30.54','30.97','574500','CTL',
'2001-07-11 00:00:00','30.96','31.4','30.7','31.3','567800','CTL',
'2001-07-12 00:00:00','31.41','31.9','31','31.8','304300','CTL',
'2001-07-13 00:00:00','31.8','31.8','31.47','31.78','372400','CTL',
'2001-07-16 00:00:00','31.7','32.39','31.61','31.8','408700','CTL',
'2001-07-17 00:00:00','31.8','32.3','31.73','32.25','230000','CTL',
'2001-07-18 00:00:00','32.05','32.12','31.17','31.52','470200','CTL',
'2001-07-19 00:00:00','31.65','32.14','31.47','32.04','319800','CTL',
'2001-07-20 00:00:00','31.94','32','31.31','31.45','401100','CTL',
'2001-07-23 00:00:00','31.5','31.6','31.12','31.46','176400','CTL',
'2001-07-24 00:00:00','31.41','31.41','30.48','30.73','196800','CTL',
'2001-07-25 00:00:00','30.66','31.79','30.66','31.79','241700','CTL',
'2001-07-26 00:00:00','31.7','32.3','31.41','31.91','300400','CTL',
'2001-07-27 00:00:00','31.02','31.6','30.79','31.13','581200','CTL',
'2001-07-30 00:00:00','31.31','31.48','30.23','30.78','517300','CTL',
'2001-07-31 00:00:00','30.91','31.27','30.64','30.87','264600','CTL',
'2001-08-01 00:00:00','30.77','31.46','30.51','31.4','404300','CTL',
'2001-08-02 00:00:00','31.64','32.15','31.06','31.24','201800','CTL',
'2001-08-03 00:00:00','31.18','31.39','30.7','30.97','174200','CTL',
'2001-08-06 00:00:00','30.91','31.47','30.55','30.74','179800','CTL',
'2001-08-07 00:00:00','30.51','30.84','30.16','30.67','158900','CTL',
'2001-08-08 00:00:00','30.57','30.63','29.81','29.95','263700','CTL',
'2001-08-09 00:00:00','29.71','30.28','29.48','29.74','394100','CTL',
'2001-08-10 00:00:00','29.66','30.61','29.23','30.38','431800','CTL',
'2001-08-13 00:00:00','30.36','30.41','30.01','30.38','152800','CTL',
'2001-08-14 00:00:00','30.48','30.61','30.17','30.53','393600','CTL',
'2001-08-15 00:00:00','35.39','36.39','34.2','34.61','5922500','CTL',
'2001-08-16 00:00:00','34.5','34.86','34.1','34.81','5176100','CTL',
'2001-08-17 00:00:00','34.5','34.89','34.38','34.8','1379400','CTL',
'2001-08-20 00:00:00','34.89','35.09','34.57','35.06','898000','CTL',
'2001-08-21 00:00:00','35.11','35.38','34.94','35.29','617500','CTL',
'2001-08-22 00:00:00','35.28','35.29','34.85','34.85','785100','CTL',
'2001-08-23 00:00:00','34.7','34.94','34.7','34.75','1058800','CTL',
'2001-08-24 00:00:00','34.85','35','34.66','34.89','912200','CTL',
'2001-08-27 00:00:00','34.89','35.24','34.89','35.07','342300','CTL',
'2001-08-28 00:00:00','35.29','35.59','34.71','34.79','931300','CTL',
'2001-08-29 00:00:00','34.79','34.95','34.73','34.77','663900','CTL',
'2001-08-30 00:00:00','34.8','35.13','34.64','34.75','495100','CTL',
'2001-08-31 00:00:00','34.8','35.05','34.74','34.94','445800','CTL',
'2001-09-04 00:00:00','35.04','35.34','34.83','34.85','469900','CTL',
'2001-09-05 00:00:00','34.85','35.03','34.61','35.03','541500','CTL',
'2001-09-06 00:00:00','34.91','34.93','34.2','34.29','1027900','CTL',
'2001-09-07 00:00:00','33.69','34.34','33.66','34.04','459900','CTL',
'2001-09-10 00:00:00','33.94','34.45','33.9','33.97','423200','CTL',
'2001-09-17 00:00:00','31.9','32.55','31.77','32.15','1346800','CTL',
'2001-09-18 00:00:00','32.3','32.45','31.87','32.34','1265100','CTL',
'2001-09-19 00:00:00','32.35','32.55','31.11','31.11','1101400','CTL',
'2001-09-20 00:00:00','30.96','31.41','29.81','30.01','1517200','CTL',
'2001-09-21 00:00:00','28.96','30.36','28.21','29.88','1046600','CTL',
'2001-09-24 00:00:00','30.36','31.6','30.36','31.1','851100','CTL',
'2001-09-25 00:00:00','31.16','31.98','31.16','31.85','399400','CTL',
'2001-09-26 00:00:00','31.95','32.45','31.31','31.31','675200','CTL',
'2001-09-27 00:00:00','31.41','33.1','31.41','32.59','540400','CTL',
'2001-09-28 00:00:00','32.65','33.4','32.3','33.4','578700','CTL',
'2001-10-01 00:00:00','33.25','33.37','32.2','33.21','375700','CTL',
'2001-10-02 00:00:00','33.1','33.8','32.63','33.6','303800','CTL',
'2001-10-03 00:00:00','33.25','34.25','33.18','34','374500','CTL',
'2001-10-04 00:00:00','33.91','33.91','33.38','33.75','205100','CTL',
'2001-10-05 00:00:00','33.76','34.1','33.1','33.98','296700','CTL',
'2001-10-08 00:00:00','33.9','34.3','33.9','33.95','366000','CTL',
'2001-10-09 00:00:00','34.05','34.39','33.9','34.18','272300','CTL',
'2001-10-10 00:00:00','34.27','34.89','34.23','34.6','534900','CTL',
'2001-10-11 00:00:00','34.6','34.7','32.7','34.1','504600','CTL',
'2001-10-12 00:00:00','34.1','34.35','33.41','33.8','263100','CTL',
'2001-10-15 00:00:00','33.72','33.85','32.9','33.15','394700','CTL',
'2001-10-16 00:00:00','33.15','33.15','32.4','32.62','303100','CTL',
'2001-10-17 00:00:00','32.82','32.98','31.46','31.46','455500','CTL',
'2001-10-18 00:00:00','31.5','31.7','30.96','31.01','388300','CTL',
'2001-10-19 00:00:00','31.06','31.6','30.86','31.34','631700','CTL',
'2001-10-22 00:00:00','31.11','31.5','30.78','30.93','296100','CTL',
'2001-10-23 00:00:00','30.86','31.1','30.16','30.68','886400','CTL',
'2001-10-24 00:00:00','30.68','31.54','30.61','31.17','686300','CTL',
'2001-10-25 00:00:00','31.13','31.88','30.91','31.32','569700','CTL',
'2001-10-26 00:00:00','31.32','31.88','31.32','31.65','350600','CTL',
'2001-10-29 00:00:00','31.43','31.43','30.66','31.34','542000','CTL',
'2001-10-30 00:00:00','30.91','31.41','30.66','31.26','458700','CTL',
'2001-10-31 00:00:00','31.7','32.15','31.4','31.5','750400','CTL',
'2001-11-01 00:00:00','31.58','33.09','30.91','32.88','484900','CTL',
'2001-11-02 00:00:00','32.9','34.1','32.61','33.26','486800','CTL',
'2001-11-05 00:00:00','33.5','33.76','32.8','33.08','396800','CTL',
'2001-11-06 00:00:00','33.2','33.45','32.91','33.4','473500','CTL',
'2001-11-07 00:00:00','33.3','33.6','33.01','33.04','377700','CTL',
'2001-11-08 00:00:00','33.15','33.9','33.1','33.58','803000','CTL',
'2001-11-09 00:00:00','33.59','33.9','33.51','33.65','486900','CTL',
'2001-11-12 00:00:00','33.7','33.75','32.95','33.7','416400','CTL',
'2001-11-13 00:00:00','33.7','34.05','33.5','34','1870500','CTL',
'2001-11-14 00:00:00','34.35','34.87','34.3','34.64','1305100','CTL',
'2001-11-15 00:00:00','34.8','34.99','34.7','34.94','733000','CTL',
'2001-11-16 00:00:00','34.94','35.14','34.56','34.65','611700','CTL',
'2001-11-19 00:00:00','34.8','34.97','34.4','34.75','645900','CTL',
'2001-11-20 00:00:00','34.85','34.97','34.3','34.3','1092100','CTL',
'2001-11-21 00:00:00','34.34','34.43','33.12','33.59','364400','CTL',
'2001-11-23 00:00:00','33.55','33.9','33.46','33.71','71400','CTL',
'2001-11-26 00:00:00','33.9','34.64','33.42','34.18','393100','CTL',
'2001-11-27 00:00:00','34.05','34.05','33','33.53','312900','CTL',
'2001-11-28 00:00:00','33.35','33.9','32.9','33.34','205000','CTL',
'2001-11-29 00:00:00','33.45','33.7','32.93','33.6','373300','CTL',
'2001-11-30 00:00:00','33.7','34.35','33.41','33.75','691600','CTL',
'2001-12-03 00:00:00','33.9','34.45','33.85','34.15','464900','CTL',
'2001-12-04 00:00:00','34.2','34.6','33.95','34.35','518500','CTL',
'2001-12-05 00:00:00','34.5','35.1','34.39','34.85','406700','CTL',
'2001-12-06 00:00:00','35','35.74','34.9','35.55','779500','CTL',
'2001-12-07 00:00:00','35.54','35.54','34.35','34.53','380600','CTL',
'2001-12-10 00:00:00','34.45','34.45','33.65','33.65','667000','CTL',
'2001-12-11 00:00:00','33.65','33.9','33.24','33.4','419800','CTL',
'2001-12-12 00:00:00','33.4','33.45','33.1','33.3','581700','CTL',
'2001-12-13 00:00:00','33.3','33.3','32.65','32.85','306300','CTL',
'2001-12-14 00:00:00','32.75','32.88','32.45','32.45','352000','CTL',
'2001-12-17 00:00:00','32.45','33.2','32.36','32.73','708800','CTL',
'2001-12-18 00:00:00','32.85','32.94','32.55','32.8','485700','CTL',
'2001-12-19 00:00:00','32.75','33','32.47','32.71','278000','CTL',
'2001-12-20 00:00:00','32.95','33.29','32.8','33.06','709600','CTL',
'2001-12-21 00:00:00','33.15','33.33','32.75','32.75','956700','CTL',
'2001-12-24 00:00:00','33.05','33.08','32.76','32.87','131500','CTL',
'2001-12-26 00:00:00','32.93','32.95','32.72','32.75','186000','CTL',
'2001-12-27 00:00:00','32.8','32.94','32.53','32.8','252300','CTL',
'2001-12-28 00:00:00','32.8','32.85','32.55','32.8','331200','CTL',
'2001-12-31 00:00:00','32.65','32.9','32.57','32.75','227500','CTL',
'2002-01-02 00:00:00','32.55','33','32.45','32.83','500800','CTL',
'2002-01-03 00:00:00','32.73','32.9','32.5','32.85','636200','CTL',
'2002-01-04 00:00:00','32.95','33','32.4','32.43','802100','CTL',
'2002-01-07 00:00:00','32.4','32.9','32.05','32.05','392300','CTL',
'2002-01-08 00:00:00','32','32','31.05','31.35','773100','CTL',
'2002-01-09 00:00:00','31.55','31.7','31.16','31.2','514700','CTL',
'2002-01-10 00:00:00','31.2','31.2','30.66','31.05','764100','CTL',
'2002-01-11 00:00:00','31.13','31.23','30.8','31.1','600800','CTL',
'2002-01-14 00:00:00','31.1','31.2','30.75','30.91','504300','CTL',
'2002-01-15 00:00:00','31.05','31.07','30.65','30.65','348400','CTL',
'2002-01-16 00:00:00','30.3','30.71','29.96','29.96','482800','CTL',
'2002-01-17 00:00:00','30.1','30.39','30','30.23','388400','CTL',
'2002-01-18 00:00:00','30.35','30.55','30.18','30.32','482300','CTL',
'2002-01-22 00:00:00','30.57','30.8','30.2','30.61','618400','CTL',
'2002-01-23 00:00:00','30.65','31.13','30.48','30.83','257400','CTL',
'2002-01-24 00:00:00','30.9','31.95','30.85','31.95','851500','CTL',
'2002-01-25 00:00:00','31.95','31.95','31.12','31.12','446900','CTL',
'2002-01-28 00:00:00','31.13','31.55','29.96','30.15','709300','CTL',
'2002-01-29 00:00:00','30.12','30.15','28.76','28.76','681400','CTL',
'2002-01-30 00:00:00','28.81','29.85','28.78','29.8','502200','CTL',
'2002-01-31 00:00:00','30.04','30.8','29.96','30.73','476700','CTL',
'2002-02-01 00:00:00','30.71','32.1','30.67','31.83','687700','CTL',
'2002-02-04 00:00:00','31.77','31.77','30.97','30.97','709000','CTL',
'2002-02-05 00:00:00','30.8','31.45','30.55','30.58','812800','CTL',
'2002-02-06 00:00:00','30.75','30.9','29.96','29.99','1028500','CTL',
'2002-02-07 00:00:00','30.13','32.15','30.05','30.77','554000','CTL',
'2002-02-08 00:00:00','30.95','31.9','30.8','31.39','328100','CTL',
'2002-02-11 00:00:00','31.4','31.97','31.37','31.76','656800','CTL',
'2002-02-12 00:00:00','31.4','32.15','31.37','31.75','328700','CTL',
'2002-02-13 00:00:00','31.8','31.95','31.67','31.75','354300','CTL',
'2002-02-14 00:00:00','31.7','32.2','30.7','31.3','613500','CTL',
'2002-02-15 00:00:00','31.35','32','30.95','31.9','474000','CTL',
'2002-02-19 00:00:00','31.75','32.02','31.29','31.6','595900','CTL',
'2002-02-20 00:00:00','31.64','32.15','31.06','32.14','760300','CTL',
'2002-02-21 00:00:00','32.2','32.45','31.75','31.78','664200','CTL',
'2002-02-22 00:00:00','32.05','32.65','31.99','32.6','763100','CTL',
'2002-02-25 00:00:00','32.65','32.95','32.28','32.94','433400','CTL',
'2002-02-26 00:00:00','32.95','33.05','32.44','32.66','866600','CTL',
'2002-02-27 00:00:00','33.05','33.14','31.55','32.35','719600','CTL',
'2002-02-28 00:00:00','32.25','33.2','32.21','33.15','754500','CTL',
'2002-03-01 00:00:00','33.25','33.74','32.87','32.93','422000','CTL',
'2002-03-04 00:00:00','33.05','33.7','32.87','33.5','340400','CTL',
'2002-03-05 00:00:00','33.5','34.15','33.46','33.84','392200','CTL',
'2002-03-06 00:00:00','33.84','35.33','33.84','34.8','573300','CTL',
'2002-03-07 00:00:00','34.9','34.99','34','34.08','587100','CTL',
'2002-03-08 00:00:00','34.26','35.1','34.12','35','635900','CTL',
'2002-03-11 00:00:00','34.95','35.5','34.46','35.17','953500','CTL',
'2002-03-12 00:00:00','35','35.4','34.91','35.2','579600','CTL',
'2002-03-13 00:00:00','35.2','35.45','34.51','34.51','1062200','CTL',
'2002-03-14 00:00:00','34.5','34.51','33.25','33.9','998200','CTL',
'2002-03-15 00:00:00','33.91','34.29','33.6','33.75','705700','CTL',
'2002-03-18 00:00:00','33.8','34.8','33.75','34.03','457200','CTL',
'2002-03-19 00:00:00','33.4','33.55','32.84','33.55','1922100','CTL',
'2002-03-20 00:00:00','33.35','33.95','33.08','33.55','790100','CTL',
'2002-03-21 00:00:00','33.7','34','33.42','33.53','393300','CTL',
'2002-03-22 00:00:00','33.5','34.21','33.3','33.55','663200','CTL',
'1987-03-11 00:00:00','0.49','0.52','0.49','0.49','668600','SUNW',
'1987-03-12 00:00:00','0.49','0.49','0.47','0.48','362300','SUNW',
'1987-03-13 00:00:00','0.48','0.48','0.45','0.46','229000','SUNW',
'1987-03-16 00:00:00','0.46','0.46','0.45','0.45','233700','SUNW',
'1987-03-17 00:00:00','0.45','0.48','0.45','0.48','412000','SUNW',
'1987-03-18 00:00:00','0.48','0.49','0.47','0.48','528000','SUNW',
'1987-03-19 00:00:00','0.48','0.48','0.47','0.48','221200','SUNW',
'1987-03-20 00:00:00','0.48','0.49','0.48','0.48','315400','SUNW',
'1987-03-23 00:00:00','0.48','0.48','0.48','0.48','405900','SUNW',
'1987-03-24 00:00:00','0.47','0.48','0.47','0.48','438200','SUNW',
'1987-03-25 00:00:00','0.48','0.5','0.48','0.5','632700','SUNW',
'1987-03-26 00:00:00','0.5','0.52','0.5','0.51','523000','SUNW',
'1987-03-27 00:00:00','0.51','0.51','0.5','0.5','291000','SUNW',
'1987-03-30 00:00:00','0.49','0.49','0.47','0.47','457800','SUNW',
'1987-03-31 00:00:00','0.47','0.49','0.47','0.48','227800','SUNW',
'1987-04-01 00:00:00','0.47','0.49','0.47','0.49','368500','SUNW',
'1987-04-02 00:00:00','0.49','0.5','0.49','0.5','477400','SUNW',
'1987-04-03 00:00:00','0.5','0.54','0.5','0.54','795300','SUNW',
'1987-04-06 00:00:00','0.5','0.55','0.5','0.5','682600','SUNW',
'1987-04-07 00:00:00','0.49','0.52','0.49','0.49','1042200','SUNW',
'1987-04-08 00:00:00','0.49','0.51','0.49','0.5','402300','SUNW',
'1987-04-09 00:00:00','0.47','0.5','0.47','0.48','394700','SUNW',
'1987-04-10 00:00:00','0.47','0.48','0.47','0.48','149100','SUNW',
'1987-04-13 00:00:00','0.47','0.49','0.47','0.47','501600','SUNW',
'1987-04-14 00:00:00','0.45','0.47','0.45','0.45','691700','SUNW',
'1987-04-15 00:00:00','0.45','0.47','0.45','0.46','554300','SUNW',
'1987-04-16 00:00:00','0.49','0.51','0.49','0.5','1241800','SUNW',
'1987-04-20 00:00:00','0.5','0.52','0.5','0.5','564600','SUNW',
'1987-04-21 00:00:00','0.49','0.52','0.49','0.52','627300','SUNW',
'1987-04-22 00:00:00','0.52','0.53','0.52','0.52','667700','SUNW',
'1987-04-23 00:00:00','0.52','0.53','0.52','0.52','424900','SUNW',
'1987-04-24 00:00:00','0.51','0.52','0.51','0.51','375600','SUNW',
'1987-04-27 00:00:00','0.5','0.51','0.5','0.51','446100','SUNW',
'1987-04-28 00:00:00','0.51','0.54','0.51','0.53','406100','SUNW',
'1987-04-29 00:00:00','0.53','0.57','0.53','0.55','1394300','SUNW',
'1987-04-30 00:00:00','0.55','0.57','0.55','0.56','707200','SUNW',
'1987-05-01 00:00:00','0.56','0.58','0.56','0.57','712300','SUNW',
'1987-05-04 00:00:00','0.56','0.58','0.56','0.58','388500','SUNW',
'1987-05-05 00:00:00','0.58','0.61','0.58','0.6','701300','SUNW',
'1987-05-06 00:00:00','0.58','0.6','0.58','0.59','855700','SUNW',
'1987-05-07 00:00:00','0.58','0.59','0.58','0.58','250000','SUNW',
'1987-05-08 00:00:00','0.57','0.59','0.57','0.58','238400','SUNW',
'1987-05-11 00:00:00','0.56','0.59','0.56','0.56','485400','SUNW',
'1987-05-12 00:00:00','0.56','0.61','0.56','0.61','753000','SUNW',
'1987-05-13 00:00:00','0.61','0.63','0.61','0.63','1055200','SUNW',
'1987-05-14 00:00:00','0.63','0.63','0.63','0.63','495100','SUNW',
'1987-05-15 00:00:00','0.63','0.69','0.63','0.66','1040700','SUNW',
'1987-05-18 00:00:00','0.62','0.66','0.62','0.65','983900','SUNW',
'1987-05-19 00:00:00','0.61','0.66','0.61','0.63','600100','SUNW',
'1987-05-20 00:00:00','0.61','0.66','0.61','0.66','1138400','SUNW',
'1987-05-21 00:00:00','0.65','0.67','0.65','0.65','569900','SUNW',
'1987-05-22 00:00:00','0.61','0.65','0.61','0.63','569300','SUNW',
'1987-05-26 00:00:00','0.63','0.67','0.63','0.67','600200','SUNW',
'1987-05-27 00:00:00','0.66','0.67','0.66','0.67','517200','SUNW',
'1987-05-28 00:00:00','0.66','0.68','0.66','0.67','1261300','SUNW',
'1987-05-29 00:00:00','0.67','0.69','0.67','0.68','669700','SUNW',
'1987-06-01 00:00:00','0.68','0.71','0.68','0.68','700900','SUNW',
'1987-06-02 00:00:00','0.67','0.69','0.67','0.67','487600','SUNW',
'1987-06-03 00:00:00','0.67','0.68','0.67','0.68','342600','SUNW',
'1987-06-04 00:00:00','0.68','0.7','0.68','0.69','380000','SUNW',
'1987-06-05 00:00:00','0.68','0.7','0.68','0.69','336900','SUNW',
'1987-06-08 00:00:00','0.68','0.69','0.68','0.69','447200','SUNW',
'1987-06-09 00:00:00','0.68','0.69','0.68','0.69','316800','SUNW',
'1987-06-10 00:00:00','0.68','0.7','0.68','0.68','511400','SUNW',
'1987-06-11 00:00:00','0.67','0.69','0.67','0.67','702200','SUNW',
'1987-06-12 00:00:00','0.65','0.68','0.65','0.66','534500','SUNW',
'1987-06-15 00:00:00','0.6','0.66','0.6','0.6','1097100','SUNW',
'1987-06-16 00:00:00','0.6','0.64','0.6','0.64','1376000','SUNW',
'1987-06-17 00:00:00','0.64','0.65','0.63','0.64','565600','SUNW',
'1987-06-18 00:00:00','0.64','0.65','0.63','0.64','377500','SUNW',
'1987-06-19 00:00:00','0.64','0.64','0.62','0.64','350500','SUNW',
'1987-06-22 00:00:00','0.64','0.65','0.64','0.65','273400','SUNW',
'1987-06-23 00:00:00','0.65','0.65','0.64','0.64','402800','SUNW',
'1987-06-24 00:00:00','0.64','0.65','0.64','0.65','282700','SUNW',
'1987-06-25 00:00:00','0.64','0.65','0.64','0.65','168500','SUNW',
'1987-06-26 00:00:00','0.64','0.64','0.61','0.62','944100','SUNW',
'1987-06-29 00:00:00','0.62','0.62','0.61','0.62','464200','SUNW',
'1987-06-30 00:00:00','0.62','0.64','0.62','0.64','450700','SUNW',
'1987-07-01 00:00:00','0.64','0.71','0.63','0.66','1040000','SUNW',
'1987-07-02 00:00:00','0.66','0.68','0.66','0.67','402000','SUNW',
'1987-07-06 00:00:00','0.67','0.68','0.63','0.63','476100','SUNW',
'1987-07-07 00:00:00','0.63','0.63','0.54','0.55','2160000','SUNW',
'1987-07-08 00:00:00','0.58','0.59','0.56','0.58','2150000','SUNW',
'1987-07-09 00:00:00','0.58','0.62','0.58','0.59','1740000','SUNW',
'1987-07-10 00:00:00','0.58','0.58','0.55','0.55','1090000','SUNW',
'1987-07-13 00:00:00','0.56','0.59','0.55','0.58','715500','SUNW',
'1987-07-14 00:00:00','0.58','0.62','0.58','0.61','910200','SUNW',
'1987-07-15 00:00:00','0.61','0.61','0.59','0.59','830300','SUNW',
'1987-07-16 00:00:00','0.59','0.6','0.58','0.6','479700','SUNW',
'1987-07-17 00:00:00','0.6','0.6','0.59','0.59','779900','SUNW',
'1987-07-20 00:00:00','0.59','0.59','0.57','0.57','425200','SUNW',
'1987-07-21 00:00:00','0.57','0.58','0.56','0.57','494900','SUNW',
'1987-07-22 00:00:00','0.57','0.57','0.56','0.56','530600','SUNW',
'1987-07-23 00:00:00','0.57','0.57','0.53','0.54','704100','SUNW',
'1987-07-24 00:00:00','0.54','0.55','0.54','0.55','479400','SUNW',
'1987-07-27 00:00:00','0.55','0.58','0.55','0.57','412900','SUNW',
'1987-07-28 00:00:00','0.57','0.57','0.53','0.54','1180000','SUNW',
'1987-07-29 00:00:00','0.54','0.55','0.53','0.55','700900','SUNW',
'1987-07-30 00:00:00','0.55','0.57','0.55','0.56','494900','SUNW',
'1987-07-31 00:00:00','0.56','0.57','0.53','0.54','986100','SUNW',
'1987-08-03 00:00:00','0.54','0.54','0.51','0.52','496600','SUNW',
'1987-08-04 00:00:00','0.52','0.53','0.49','0.51','1210000','SUNW',
'1987-08-05 00:00:00','0.52','0.54','0.51','0.53','1430000','SUNW',
'1987-08-06 00:00:00','0.53','0.57','0.53','0.57','1430000','SUNW',
'1987-08-07 00:00:00','0.58','0.61','0.57','0.6','1380000','SUNW',
'1987-08-10 00:00:00','0.6','0.61','0.59','0.6','657300','SUNW',
'1987-08-11 00:00:00','0.61','0.61','0.59','0.59','528700','SUNW',
'1987-08-12 00:00:00','0.59','0.59','0.56','0.57','1080000','SUNW',
'1987-08-13 00:00:00','0.57','0.58','0.56','0.57','498500','SUNW',
'1987-08-14 00:00:00','0.56','0.57','0.56','0.57','368900','SUNW',
'1987-08-17 00:00:00','0.57','0.58','0.56','0.57','260900','SUNW',
'1987-08-18 00:00:00','0.57','0.57','0.55','0.55','440700','SUNW',
'1987-08-19 00:00:00','0.55','0.56','0.54','0.56','733700','SUNW',
'1987-08-20 00:00:00','0.56','0.58','0.55','0.58','752000','SUNW',
'1987-08-21 00:00:00','0.58','0.59','0.57','0.59','737800','SUNW',
'1987-08-24 00:00:00','0.59','0.59','0.58','0.58','485700','SUNW',
'1987-08-25 00:00:00','0.58','0.58','0.55','0.56','921600','SUNW',
'1987-08-26 00:00:00','0.56','0.56','0.53','0.54','921700','SUNW',
'1987-08-27 00:00:00','0.54','0.57','0.53','0.56','788600','SUNW',
'1987-08-28 00:00:00','0.56','0.59','0.56','0.58','754800','SUNW',
'1987-08-31 00:00:00','0.58','0.61','0.58','0.61','813700','SUNW',
'1987-09-01 00:00:00','0.61','0.62','0.59','0.59','1290000','SUNW',
'1987-09-02 00:00:00','0.59','0.6','0.57','0.59','860200','SUNW',
'1987-09-03 00:00:00','0.6','0.6','0.57','0.58','788400','SUNW',
'1987-09-04 00:00:00','0.58','0.59','0.57','0.57','589400','SUNW',
'1987-09-08 00:00:00','0.57','0.57','0.53','0.56','932700','SUNW',
'1987-09-09 00:00:00','0.57','0.59','0.56','0.58','763100','SUNW',
'1987-09-10 00:00:00','0.58','0.58','0.57','0.58','1030000','SUNW',
'1987-09-11 00:00:00','0.58','0.6','0.58','0.59','791300','SUNW',
'1987-09-14 00:00:00','0.59','0.59','0.56','0.58','465400','SUNW',
'1987-09-15 00:00:00','0.58','0.58','0.55','0.55','685700','SUNW',
'1987-09-16 00:00:00','0.55','0.58','0.55','0.56','633900','SUNW',
'1987-09-17 00:00:00','0.55','0.57','0.55','0.57','466900','SUNW',
'1987-09-18 00:00:00','0.57','0.58','0.56','0.57','477200','SUNW',
'1987-09-21 00:00:00','0.57','0.57','0.55','0.56','430800','SUNW',
'1987-09-22 00:00:00','0.56','0.58','0.55','0.57','497100','SUNW',
'1987-09-23 00:00:00','0.57','0.57','0.56','0.57','500300','SUNW',
'1987-09-24 00:00:00','0.57','0.58','0.56','0.57','431800','SUNW',
'1987-09-25 00:00:00','0.57','0.57','0.55','0.55','855500','SUNW',
'1987-09-28 00:00:00','0.55','0.56','0.52','0.54','1640000','SUNW',
'1987-09-29 00:00:00','0.54','0.56','0.54','0.56','1580000','SUNW',
'1987-09-30 00:00:00','0.56','0.57','0.55','0.57','663100','SUNW',
'1987-10-01 00:00:00','0.57','0.59','0.57','0.59','954200','SUNW',
'1987-10-02 00:00:00','0.59','0.65','0.58','0.64','2450000','SUNW',
'1987-10-05 00:00:00','0.64','0.68','0.64','0.66','1230000','SUNW',
'1987-10-06 00:00:00','0.66','0.67','0.62','0.64','1210000','SUNW',
'1987-10-07 00:00:00','0.64','0.65','0.62','0.64','702700','SUNW',
'1987-10-08 00:00:00','0.64','0.64','0.61','0.62','813800','SUNW',
'1987-10-09 00:00:00','0.62','0.62','0.59','0.6','547300','SUNW',
'1987-10-12 00:00:00','0.6','0.61','0.59','0.61','423100','SUNW',
'1987-10-13 00:00:00','0.62','0.65','0.61','0.64','862700','SUNW',
'1987-10-14 00:00:00','0.64','0.66','0.63','0.65','1170000','SUNW',
'1987-10-15 00:00:00','0.65','0.69','0.65','0.67','1840000','SUNW',
'1987-10-16 00:00:00','0.67','0.68','0.62','0.63','1720000','SUNW',
'1987-10-19 00:00:00','0.63','0.63','0.53','0.56','1320000','SUNW',
'1987-10-20 00:00:00','0.54','0.58','0.48','0.54','2010000','SUNW',
'1987-10-21 00:00:00','0.55','0.6','0.55','0.59','846100','SUNW',
'1987-10-22 00:00:00','0.58','0.58','0.5','0.52','1480000','SUNW',
'1987-10-23 00:00:00','0.52','0.52','0.45','0.46','988800','SUNW',
'1987-10-26 00:00:00','0.45','0.45','0.34','0.35','813600','SUNW',
'1987-10-27 00:00:00','0.37','0.4','0.37','0.38','1440000','SUNW',
'1987-10-28 00:00:00','0.39','0.41','0.36','0.39','915700','SUNW',
'1987-10-29 00:00:00','0.41','0.5','0.4','0.5','1590000','SUNW',
'1987-10-30 00:00:00','0.53','0.55','0.52','0.53','1700000','SUNW',
'1987-11-02 00:00:00','0.53','0.53','0.51','0.53','794200','SUNW',
'1987-11-03 00:00:00','0.52','0.52','0.49','0.51','724300','SUNW',
'1987-11-04 00:00:00','0.51','0.55','0.49','0.53','1090000','SUNW',
'1987-11-05 00:00:00','0.52','0.56','0.52','0.55','858900','SUNW',
'1987-11-06 00:00:00','0.55','0.56','0.52','0.54','659900','SUNW',
'1987-11-09 00:00:00','0.52','0.54','0.51','0.54','642500','SUNW',
'1987-11-10 00:00:00','0.54','0.54','0.51','0.51','1120000','SUNW',
'1987-11-11 00:00:00','0.52','0.54','0.49','0.52','689600','SUNW',
'1987-11-12 00:00:00','0.52','0.55','0.52','0.53','542600','SUNW',
'1987-11-13 00:00:00','0.54','0.54','0.5','0.51','810500','SUNW',
'1987-11-16 00:00:00','0.52','0.52','0.47','0.49','1180000','SUNW',
'1987-11-17 00:00:00','0.48','0.48','0.44','0.46','949600','SUNW',
'1987-11-18 00:00:00','0.46','0.47','0.43','0.46','1310000','SUNW',
'1987-11-19 00:00:00','0.46','0.46','0.42','0.43','825200','SUNW',
'1987-11-20 00:00:00','0.43','0.46','0.43','0.45','535300','SUNW',
'1987-11-23 00:00:00','0.45','0.46','0.43','0.46','375400','SUNW',
'1987-11-24 00:00:00','0.46','0.48','0.46','0.48','682400','SUNW',
'1987-11-25 00:00:00','0.48','0.49','0.47','0.48','398000','SUNW',
'1987-11-27 00:00:00','0.48','0.48','0.45','0.46','258800','SUNW',
'1987-11-30 00:00:00','0.45','0.45','0.41','0.44','783500','SUNW',
'1987-12-01 00:00:00','0.44','0.45','0.42','0.43','480000','SUNW',
'1987-12-02 00:00:00','0.43','0.43','0.41','0.43','609800','SUNW',
'1987-12-03 00:00:00','0.43','0.44','0.4','0.41','643400','SUNW',
'1987-12-04 00:00:00','0.4','0.42','0.39','0.4','561900','SUNW',
'1987-12-07 00:00:00','0.41','0.41','0.4','0.41','396200','SUNW',
'1987-12-08 00:00:00','0.42','0.44','0.41','0.43','664500','SUNW',
'1987-12-09 00:00:00','0.44','0.47','0.43','0.46','723600','SUNW',
'1987-12-10 00:00:00','0.45','0.47','0.43','0.45','961900','SUNW',
'1987-12-11 00:00:00','0.45','0.46','0.43','0.45','545500','SUNW',
'1987-12-14 00:00:00','0.45','0.49','0.45','0.48','818400','SUNW',
'1987-12-15 00:00:00','0.49','0.49','0.47','0.48','585300','SUNW',
'1987-12-16 00:00:00','0.48','0.51','0.47','0.51','685000','SUNW',
'1987-12-17 00:00:00','0.51','0.52','0.48','0.48','640300','SUNW',
'1987-12-18 00:00:00','0.48','0.51','0.48','0.51','965200','SUNW',
'1987-12-21 00:00:00','0.51','0.51','0.5','0.5','453500','SUNW',
'1987-12-22 00:00:00','0.5','0.5','0.48','0.49','395300','SUNW',
'1987-12-23 00:00:00','0.5','0.52','0.5','0.52','619600','SUNW',
'1987-12-24 00:00:00','0.52','0.53','0.51','0.53','280000','SUNW',
'1987-12-28 00:00:00','0.52','0.52','0.49','0.5','473300','SUNW',
'1987-12-29 00:00:00','0.5','0.52','0.5','0.52','304300','SUNW',
'1987-12-30 00:00:00','0.52','0.54','0.52','0.53','627000','SUNW',
'1987-12-31 00:00:00','0.52','0.53','0.52','0.52','388400','SUNW',
'1988-01-04 00:00:00','0.53','0.55','0.52','0.53','819900','SUNW',
'1988-01-05 00:00:00','0.54','0.56','0.54','0.54','936100','SUNW',
'1988-01-06 00:00:00','0.58','0.59','0.56','0.57','1360000','SUNW',
'1988-01-07 00:00:00','0.57','0.64','0.56','0.63','1240000','SUNW',
'1988-01-08 00:00:00','0.63','0.64','0.55','0.55','1700000','SUNW',
'1988-01-11 00:00:00','0.55','0.6','0.55','0.59','1200000','SUNW',
'1988-01-12 00:00:00','0.6','0.6','0.54','0.57','1500000','SUNW',
'1988-01-13 00:00:00','0.56','0.58','0.55','0.57','816200','SUNW',
'1988-01-14 00:00:00','0.57','0.58','0.56','0.56','363500','SUNW',
'1988-01-15 00:00:00','0.59','0.6','0.56','0.57','630600','SUNW',
'1988-01-18 00:00:00','0.57','0.57','0.54','0.56','254000','SUNW',
'1988-01-19 00:00:00','0.55','0.56','0.54','0.54','470200','SUNW',
'1988-01-20 00:00:00','0.54','0.54','0.49','0.51','867300','SUNW',
'1988-01-21 00:00:00','0.52','0.52','0.49','0.5','1190000','SUNW',
'1988-01-22 00:00:00','0.5','0.5','0.48','0.49','587200','SUNW',
'1988-01-25 00:00:00','0.5','0.5','0.48','0.49','863400','SUNW',
'1988-01-26 00:00:00','0.48','0.49','0.46','0.47','1360000','SUNW',
'1988-01-27 00:00:00','0.48','0.5','0.47','0.49','1650000','SUNW',
'1988-01-28 00:00:00','0.5','0.52','0.49','0.51','659900','SUNW',
'1988-01-29 00:00:00','0.51','0.52','0.51','0.52','654500','SUNW',
'1988-02-01 00:00:00','0.53','0.54','0.52','0.52','412600','SUNW',
'1988-02-02 00:00:00','0.52','0.52','0.49','0.5','770100','SUNW',
'1988-02-03 00:00:00','0.5','0.5','0.46','0.46','1220000','SUNW',
'1988-02-04 00:00:00','0.47','0.48','0.46','0.47','1110000','SUNW',
'1988-02-05 00:00:00','0.48','0.49','0.47','0.47','604700','SUNW',
'1988-02-08 00:00:00','0.48','0.48','0.46','0.48','417400','SUNW',
'1988-02-09 00:00:00','0.48','0.49','0.48','0.49','417200','SUNW',
'1988-02-10 00:00:00','0.5','0.52','0.5','0.51','895300','SUNW',
'1988-02-11 00:00:00','0.51','0.53','0.51','0.53','876300','SUNW',
'1988-02-12 00:00:00','0.53','0.55','0.52','0.54','946200','SUNW',
'1988-02-16 00:00:00','0.54','0.54','0.52','0.53','482000','SUNW',
'1988-02-17 00:00:00','0.53','0.54','0.51','0.52','505400','SUNW',
'1988-02-18 00:00:00','0.52','0.53','0.51','0.52','337500','SUNW',
'1988-02-19 00:00:00','0.52','0.54','0.52','0.53','341900','SUNW',
'1988-02-22 00:00:00','0.53','0.55','0.53','0.55','368600','SUNW',
'1988-02-23 00:00:00','0.55','0.56','0.55','0.55','819200','SUNW',
'1988-02-24 00:00:00','0.55','0.56','0.54','0.55','720100','SUNW',
'1988-02-25 00:00:00','0.55','0.55','0.53','0.53','785400','SUNW',
'1988-02-26 00:00:00','0.54','0.54','0.51','0.51','723900','SUNW',
'1988-02-29 00:00:00','0.51','0.51','0.5','0.51','722900','SUNW',
'1988-03-01 00:00:00','0.51','0.51','0.5','0.5','826700','SUNW',
'1988-03-02 00:00:00','0.5','0.53','0.5','0.53','776100','SUNW',
'1988-03-03 00:00:00','0.52','0.54','0.52','0.53','780300','SUNW',
'1988-03-04 00:00:00','0.52','0.55','0.51','0.55','729700','SUNW',
'1988-03-07 00:00:00','0.55','0.55','0.54','0.54','675500','SUNW',
'1988-03-08 00:00:00','0.55','0.55','0.52','0.53','1020000','SUNW',
'1988-03-09 00:00:00','0.53','0.55','0.52','0.55','495900','SUNW',
'1988-03-10 00:00:00','0.55','0.56','0.53','0.53','798500','SUNW',
'1988-03-11 00:00:00','0.54','0.54','0.52','0.52','833900','SUNW',
'1988-03-14 00:00:00','0.52','0.52','0.5','0.5','1000000','SUNW',
'1988-03-15 00:00:00','0.51','0.51','0.49','0.51','808700','SUNW',
'1988-03-16 00:00:00','0.51','0.54','0.51','0.54','630600','SUNW',
'1988-03-17 00:00:00','0.55','0.55','0.52','0.52','1250000','SUNW',
'1988-03-18 00:00:00','0.53','0.55','0.52','0.55','1160000','SUNW',
'1988-03-21 00:00:00','0.54','0.55','0.53','0.54','785500','SUNW',
'1988-03-22 00:00:00','0.54','0.57','0.54','0.57','1442100','SUNW',
'1988-03-23 00:00:00','0.57','0.58','0.55','0.58','1460000','SUNW',
'1988-03-24 00:00:00','0.56','0.57','0.55','0.56','1030000','SUNW',
'1988-03-25 00:00:00','0.56','0.56','0.54','0.54','634300','SUNW',
'1988-03-28 00:00:00','0.54','0.56','0.54','0.55','693900','SUNW',
'1988-03-29 00:00:00','0.56','0.57','0.54','0.54','545000','SUNW',
'1988-03-30 00:00:00','0.54','0.55','0.53','0.55','1690000','SUNW',
'1988-03-31 00:00:00','0.55','0.57','0.54','0.56','540100','SUNW',
'1988-04-04 00:00:00','0.55','0.57','0.55','0.57','664300','SUNW',
'1988-04-05 00:00:00','0.57','0.59','0.56','0.58','856200','SUNW',
'1988-04-06 00:00:00','0.58','0.58','0.56','0.57','959900','SUNW',
'1988-04-07 00:00:00','0.57','0.58','0.57','0.57','499900','SUNW',
'1988-04-08 00:00:00','0.57','0.59','0.56','0.59','1050000','SUNW',
'1988-04-11 00:00:00','0.6','0.62','0.59','0.62','2190000','SUNW',
'1988-04-12 00:00:00','0.62','0.62','0.59','0.6','703400','SUNW',
'1988-04-13 00:00:00','0.6','0.61','0.59','0.6','679600','SUNW',
'1988-04-14 00:00:00','0.59','0.59','0.56','0.57','1270000','SUNW',
'1988-04-15 00:00:00','0.57','0.6','0.56','0.59','1290000','SUNW',
'1988-04-18 00:00:00','0.59','0.6','0.58','0.59','481600','SUNW',
'1988-04-19 00:00:00','0.59','0.61','0.59','0.59','737800','SUNW',
'1988-04-20 00:00:00','0.59','0.59','0.57','0.58','1060000','SUNW',
'1988-04-21 00:00:00','0.58','0.59','0.56','0.57','743200','SUNW',
'1988-04-22 00:00:00','0.57','0.58','0.57','0.57','386100','SUNW',
'1988-04-25 00:00:00','0.58','0.58','0.55','0.57','947100','SUNW',
'1988-04-26 00:00:00','0.57','0.57','0.55','0.56','893300','SUNW',
'1988-04-27 00:00:00','0.56','0.57','0.55','0.57','413100','SUNW',
'1988-04-28 00:00:00','0.56','0.57','0.56','0.56','580700','SUNW',
'1988-04-29 00:00:00','0.56','0.56','0.55','0.55','347300','SUNW',
'1988-05-02 00:00:00','0.55','0.56','0.55','0.55','282300','SUNW',
'1988-05-03 00:00:00','0.55','0.57','0.55','0.57','266400','SUNW',
'1988-05-04 00:00:00','0.56','0.57','0.54','0.55','680500','SUNW',
'1988-05-05 00:00:00','0.55','0.56','0.55','0.55','358800','SUNW',
'1988-05-06 00:00:00','0.55','0.56','0.55','0.55','197200','SUNW',
'1988-05-09 00:00:00','0.55','0.55','0.54','0.55','603900','SUNW',
'1988-05-10 00:00:00','0.54','0.55','0.54','0.54','926700','SUNW',
'1988-05-11 00:00:00','0.54','0.55','0.54','0.54','661700','SUNW',
'1988-05-12 00:00:00','0.54','0.55','0.54','0.54','410400','SUNW',
'1988-05-13 00:00:00','0.54','0.55','0.54','0.54','404100','SUNW',
'1988-05-16 00:00:00','0.54','0.54','0.53','0.53','631900','SUNW',
'1988-05-17 00:00:00','0.53','0.54','0.52','0.53','1000000','SUNW',
'1988-05-18 00:00:00','0.53','0.54','0.53','0.54','459800','SUNW',
'1988-05-19 00:00:00','0.53','0.54','0.52','0.53','663200','SUNW',
'1988-05-20 00:00:00','0.54','0.54','0.52','0.52','1760000','SUNW',
'1988-05-23 00:00:00','0.52','0.52','0.5','0.5','486800','SUNW',
'1988-05-24 00:00:00','0.5','0.52','0.5','0.52','411000','SUNW',
'1988-05-25 00:00:00','0.52','0.52','0.51','0.51','284600','SUNW',
'1988-05-26 00:00:00','0.51','0.52','0.51','0.51','205400','SUNW',
'1988-05-27 00:00:00','0.52','0.52','0.51','0.51','109800','SUNW',
'1988-05-31 00:00:00','0.52','0.53','0.51','0.53','295400','SUNW',
'1988-06-01 00:00:00','0.53','0.54','0.53','0.54','484500','SUNW',
'1988-06-02 00:00:00','0.53','0.54','0.52','0.53','255100','SUNW',
'1988-06-03 00:00:00','0.53','0.55','0.52','0.54','477100','SUNW',
'1988-06-06 00:00:00','0.55','0.57','0.54','0.57','747100','SUNW',
'1988-06-07 00:00:00','0.57','0.59','0.56','0.57','1120000','SUNW',
'1988-06-08 00:00:00','0.57','0.61','0.57','0.6','1420000','SUNW',
'1988-06-09 00:00:00','0.6','0.6','0.59','0.59','1110000','SUNW',
'1988-06-10 00:00:00','0.59','0.6','0.59','0.59','454800','SUNW',
'1988-06-13 00:00:00','0.59','0.59','0.58','0.58','351100','SUNW',
'1988-06-14 00:00:00','0.58','0.59','0.57','0.58','416900','SUNW',
'1988-06-15 00:00:00','0.57','0.57','0.56','0.56','698900','SUNW',
'1988-06-16 00:00:00','0.56','0.56','0.55','0.55','372500','SUNW',
'1988-06-17 00:00:00','0.55','0.56','0.55','0.55','254300','SUNW',
'1988-06-20 00:00:00','0.56','0.57','0.55','0.57','249600','SUNW',
'1988-06-21 00:00:00','0.57','0.59','0.57','0.58','549600','SUNW',
'1988-06-22 00:00:00','0.59','0.61','0.59','0.6','1787900','SUNW',
'1988-06-23 00:00:00','0.6','0.6','0.59','0.59','971900','SUNW',
'1988-06-24 00:00:00','0.6','0.6','0.58','0.59','312300','SUNW',
'1988-06-27 00:00:00','0.59','0.59','0.58','0.58','441800','SUNW',
'1988-06-28 00:00:00','0.58','0.59','0.57','0.59','899600','SUNW',
'1988-06-29 00:00:00','0.59','0.59','0.58','0.58','720300','SUNW',
'1988-06-30 00:00:00','0.58','0.59','0.58','0.59','455100','SUNW',
'1988-07-01 00:00:00','0.59','0.61','0.59','0.61','982900','SUNW',
'1988-07-05 00:00:00','0.61','0.63','0.6','0.63','1133300','SUNW',
'1988-07-06 00:00:00','0.63','0.64','0.62','0.62','1240300','SUNW',
'1988-07-07 00:00:00','0.61','0.62','0.59','0.61','769100','SUNW',
'1988-07-08 00:00:00','0.61','0.61','0.6','0.6','659800','SUNW',
'1988-07-11 00:00:00','0.61','0.61','0.59','0.59','450500','SUNW',
'1988-07-12 00:00:00','0.59','0.59','0.57','0.58','724100','SUNW',
'1988-07-13 00:00:00','0.59','0.59','0.57','0.58','419800','SUNW',
'1988-07-14 00:00:00','0.58','0.59','0.58','0.59','263800','SUNW',
'1988-07-15 00:00:00','0.59','0.6','0.59','0.59','305200','SUNW',
'1988-07-18 00:00:00','0.59','0.6','0.59','0.6','394000','SUNW',
'1988-07-19 00:00:00','0.6','0.6','0.57','0.58','588700','SUNW',
'1988-07-20 00:00:00','0.58','0.58','0.54','0.56','1095600','SUNW',
'1988-07-21 00:00:00','0.55','0.55','0.54','0.55','565200','SUNW',
'1988-07-22 00:00:00','0.55','0.57','0.54','0.56','757700','SUNW',
'1988-07-25 00:00:00','0.56','0.57','0.55','0.56','495700','SUNW',
'1988-07-26 00:00:00','0.56','0.58','0.55','0.57','429100','SUNW',
'1988-07-27 00:00:00','0.58','0.58','0.56','0.56','408800','SUNW',
'1988-07-28 00:00:00','0.56','0.57','0.55','0.56','464900','SUNW',
'1988-07-29 00:00:00','0.57','0.57','0.57','0.57','214700','SUNW',
'1988-08-01 00:00:00','0.57','0.6','0.57','0.59','839600','SUNW',
'1988-08-02 00:00:00','0.62','0.63','0.6','0.61','1870700','SUNW',
'1988-08-03 00:00:00','0.61','0.63','0.6','0.61','1087600','SUNW',
'1988-08-04 00:00:00','0.62','0.62','0.6','0.6','393100','SUNW',
'1988-08-05 00:00:00','0.59','0.61','0.59','0.6','307900','SUNW',
'1988-08-08 00:00:00','0.6','0.61','0.6','0.61','307300','SUNW',
'1988-08-09 00:00:00','0.61','0.61','0.58','0.59','524900','SUNW',
'1988-08-10 00:00:00','0.59','0.6','0.57','0.57','827800','SUNW',
'1988-08-11 00:00:00','0.58','0.61','0.58','0.6','901600','SUNW',
'1988-08-12 00:00:00','0.6','0.61','0.59','0.59','378700','SUNW',
'1988-08-15 00:00:00','0.59','0.59','0.57','0.57','799800','SUNW',
'1988-08-16 00:00:00','0.57','0.59','0.56','0.59','577400','SUNW',
'1988-08-17 00:00:00','0.59','0.6','0.58','0.6','657900','SUNW',
'1988-08-18 00:00:00','0.6','0.61','0.6','0.6','748700','SUNW',
'1988-08-19 00:00:00','0.6','0.61','0.59','0.6','588400','SUNW',
'1988-08-22 00:00:00','0.59','0.6','0.58','0.58','464200','SUNW',
'1988-08-23 00:00:00','0.58','0.59','0.58','0.59','441700','SUNW',
'1988-08-24 00:00:00','0.59','0.59','0.57','0.59','1450000','SUNW',
'1988-08-25 00:00:00','0.58','0.59','0.57','0.59','538400','SUNW',
'1988-08-26 00:00:00','0.59','0.6','0.59','0.59','387000','SUNW',
'1988-08-29 00:00:00','0.59','0.61','0.59','0.6','463500','SUNW',
'1988-08-30 00:00:00','0.61','0.61','0.6','0.61','500200','SUNW',
'1988-08-31 00:00:00','0.61','0.62','0.6','0.6','1002600','SUNW',
'1988-09-01 00:00:00','0.61','0.61','0.58','0.59','683300','SUNW',
'1988-09-02 00:00:00','0.59','0.6','0.58','0.59','749700','SUNW',
'1988-09-06 00:00:00','0.59','0.59','0.56','0.58','862800','SUNW',
'1988-09-07 00:00:00','0.59','0.59','0.55','0.56','1140100','SUNW',
'1988-09-08 00:00:00','0.56','0.57','0.54','0.57','1067600','SUNW',
'1988-09-09 00:00:00','0.57','0.6','0.56','0.59','1332700','SUNW',
'1988-09-12 00:00:00','0.59','0.61','0.59','0.6','625300','SUNW',
'1988-09-13 00:00:00','0.59','0.6','0.59','0.59','344400','SUNW',
'1988-09-14 00:00:00','0.6','0.61','0.59','0.6','595700','SUNW',
'1988-09-15 00:00:00','0.6','0.6','0.59','0.59','295900','SUNW',
'1988-09-16 00:00:00','0.58','0.59','0.58','0.58','256900','SUNW',
'1988-09-19 00:00:00','0.58','0.59','0.57','0.58','596800','SUNW',
'1988-09-20 00:00:00','0.58','0.59','0.57','0.57','386100','SUNW',
'1988-09-21 00:00:00','0.57','0.57','0.56','0.57','246500','SUNW',
'1988-09-22 00:00:00','0.57','0.58','0.56','0.57','405000','SUNW',
'1988-09-23 00:00:00','0.57','0.58','0.57','0.58','323400','SUNW',
'1988-09-26 00:00:00','0.58','0.58','0.56','0.56','837200','SUNW',
'1988-09-27 00:00:00','0.56','0.56','0.54','0.55','891500','SUNW',
'1988-09-28 00:00:00','0.54','0.56','0.54','0.55','569500','SUNW',
'1988-09-29 00:00:00','0.55','0.56','0.54','0.55','1160000','SUNW',
'1988-09-30 00:00:00','0.54','0.56','0.54','0.55','689900','SUNW',
'1988-10-03 00:00:00','0.55','0.56','0.54','0.55','407900','SUNW',
'1988-10-04 00:00:00','0.55','0.55','0.54','0.54','306800','SUNW',
'1988-10-05 00:00:00','0.54','0.55','0.54','0.54','835600','SUNW',
'1988-10-06 00:00:00','0.54','0.55','0.5','0.52','1859900','SUNW',
'1988-10-07 00:00:00','0.51','0.51','0.46','0.47','3629500','SUNW',
'1988-10-10 00:00:00','0.47','0.48','0.44','0.46','1300000','SUNW',
'1988-10-11 00:00:00','0.47','0.47','0.44','0.46','1496400','SUNW',
'1988-10-12 00:00:00','0.45','0.45','0.43','0.44','948800','SUNW',
'1988-10-13 00:00:00','0.44','0.47','0.44','0.47','1167800','SUNW',
'1988-10-14 00:00:00','0.48','0.48','0.45','0.47','1117800','SUNW',
'1988-10-17 00:00:00','0.47','0.48','0.46','0.47','479300','SUNW',
'1988-10-18 00:00:00','0.47','0.48','0.46','0.48','710000','SUNW',
'1988-10-19 00:00:00','0.48','0.48','0.47','0.48','1469300','SUNW',
'1988-10-20 00:00:00','0.48','0.52','0.48','0.51','1495800','SUNW',
'1988-10-21 00:00:00','0.49','0.51','0.48','0.49','1521200','SUNW',
'1988-10-24 00:00:00','0.49','0.49','0.47','0.48','596500','SUNW',
'1988-10-25 00:00:00','0.48','0.48','0.46','0.46','1123800','SUNW',
'1988-10-26 00:00:00','0.46','0.46','0.45','0.45','644500','SUNW',
'1988-10-27 00:00:00','0.45','0.45','0.43','0.44','1963800','SUNW',
'1988-10-28 00:00:00','0.45','0.45','0.43','0.44','1230000','SUNW',
'1988-10-31 00:00:00','0.44','0.45','0.43','0.45','719500','SUNW',
'1988-11-01 00:00:00','0.45','0.45','0.43','0.44','670400','SUNW',
'1988-11-02 00:00:00','0.44','0.45','0.43','0.44','607000','SUNW',
'1988-11-03 00:00:00','0.44','0.44','0.43','0.44','884100','SUNW',
'1988-11-04 00:00:00','0.43','0.45','0.43','0.44','551900','SUNW',
'1988-11-07 00:00:00','0.44','0.44','0.43','0.43','262300','SUNW',
'1988-11-08 00:00:00','0.44','0.46','0.43','0.45','1000000','SUNW',
'1988-11-09 00:00:00','0.45','0.46','0.44','0.45','918700','SUNW',
'1988-11-10 00:00:00','0.45','0.46','0.45','0.46','429300','SUNW',
'1988-11-11 00:00:00','0.46','0.46','0.44','0.45','510000','SUNW',
'1988-11-14 00:00:00','0.45','0.46','0.44','0.45','297500','SUNW',
'1988-11-15 00:00:00','0.45','0.45','0.44','0.44','324000','SUNW',
'1988-11-16 00:00:00','0.44','0.45','0.43','0.43','598700','SUNW',
'1988-11-17 00:00:00','0.43','0.45','0.43','0.44','360000','SUNW',
'1988-11-18 00:00:00','0.45','0.45','0.42','0.43','825100','SUNW',
'1988-11-21 00:00:00','0.43','0.43','0.41','0.42','391900','SUNW',
'1988-11-22 00:00:00','0.43','0.43','0.41','0.42','633100','SUNW',
'1988-11-23 00:00:00','0.42','0.43','0.41','0.42','603100','SUNW',
'1988-11-25 00:00:00','0.42','0.42','0.41','0.42','124300','SUNW',
'1988-11-28 00:00:00','0.42','0.43','0.42','0.42','514400','SUNW',
'1988-11-29 00:00:00','0.42','0.43','0.41','0.42','415900','SUNW',
'1988-11-30 00:00:00','0.42','0.43','0.42','0.43','827600','SUNW',
'1988-12-01 00:00:00','0.43','0.45','0.43','0.45','1173300','SUNW',
'1988-12-02 00:00:00','0.45','0.47','0.45','0.47','1466600','SUNW',
'1988-12-05 00:00:00','0.47','0.49','0.47','0.48','1172500','SUNW',
'1988-12-06 00:00:00','0.48','0.5','0.48','0.49','816900','SUNW',
'1988-12-07 00:00:00','0.49','0.49','0.48','0.49','869200','SUNW',
'1988-12-08 00:00:00','0.48','0.49','0.48','0.48','601200','SUNW',
'1988-12-09 00:00:00','0.47','0.48','0.46','0.48','812900','SUNW',
'1988-12-12 00:00:00','0.48','0.48','0.47','0.47','423600','SUNW',
'1988-12-13 00:00:00','0.47','0.48','0.47','0.48','409200','SUNW',
'1988-12-14 00:00:00','0.48','0.5','0.48','0.49','854400','SUNW',
'1988-12-15 00:00:00','0.5','0.51','0.5','0.5','1079600','SUNW',
'1988-12-16 00:00:00','0.51','0.53','0.5','0.52','1011200','SUNW',
'1988-12-19 00:00:00','0.52','0.54','0.52','0.53','991500','SUNW',
'1988-12-20 00:00:00','0.53','0.54','0.5','0.51','1048700','SUNW',
'1988-12-21 00:00:00','0.52','0.52','0.49','0.5','1709600','SUNW',
'1988-12-22 00:00:00','0.51','0.51','0.48','0.5','873800','SUNW',
'1988-12-23 00:00:00','0.5','0.53','0.5','0.52','702700','SUNW',
'1988-12-27 00:00:00','0.52','0.52','0.5','0.51','584700','SUNW',
'1988-12-28 00:00:00','0.51','0.52','0.5','0.52','525000','SUNW',
'1988-12-29 00:00:00','0.52','0.53','0.51','0.52','781400','SUNW',
'1988-12-30 00:00:00','0.53','0.54','0.52','0.52','591500','SUNW',
'1989-01-03 00:00:00','0.51','0.52','0.5','0.52','610800','SUNW',
'1989-01-04 00:00:00','0.52','0.55','0.51','0.54','1200500','SUNW',
'1989-01-05 00:00:00','0.55','0.55','0.52','0.52','905400','SUNW',
'1989-01-06 00:00:00','0.53','0.54','0.52','0.54','1682800','SUNW',
'1989-01-09 00:00:00','0.53','0.54','0.51','0.52','2249400','SUNW',
'1989-01-10 00:00:00','0.52','0.52','0.49','0.51','2346000','SUNW',
'1989-01-11 00:00:00','0.5','0.53','0.49','0.52','1537400','SUNW',
'1989-01-12 00:00:00','0.53','0.55','0.52','0.54','1745000','SUNW',
'1989-01-13 00:00:00','0.53','0.55','0.53','0.55','1409600','SUNW',
'1989-01-16 00:00:00','0.55','0.56','0.54','0.56','1038400','SUNW',
'1989-01-17 00:00:00','0.55','0.55','0.54','0.55','794100','SUNW',
'1989-01-18 00:00:00','0.55','0.56','0.54','0.55','925200','SUNW',
'1989-01-19 00:00:00','0.55','0.56','0.54','0.55','722400','SUNW',
'1989-01-20 00:00:00','0.57','0.59','0.56','0.58','2415500','SUNW',
'1989-01-23 00:00:00','0.58','0.59','0.57','0.59','2042500','SUNW',
'1989-01-24 00:00:00','0.59','0.61','0.58','0.59','1385000','SUNW',
'1989-01-25 00:00:00','0.59','0.59','0.57','0.58','652900','SUNW',
'1989-01-26 00:00:00','0.58','0.61','0.57','0.6','1435100','SUNW',
'1989-01-27 00:00:00','0.6','0.6','0.59','0.6','1410400','SUNW',
'1989-01-30 00:00:00','0.59','0.6','0.59','0.59','916400','SUNW',
'1989-01-31 00:00:00','0.59','0.6','0.58','0.59','953500','SUNW',
'1989-02-01 00:00:00','0.6','0.63','0.59','0.63','1857800','SUNW',
'1989-02-02 00:00:00','0.62','0.65','0.62','0.64','1574700','SUNW',
'1989-02-03 00:00:00','0.64','0.66','0.64','0.64','1774900','SUNW',
'1989-02-06 00:00:00','0.63','0.65','0.63','0.65','1281000','SUNW',
'1989-02-07 00:00:00','0.64','0.66','0.63','0.64','1082800','SUNW',
'1989-02-08 00:00:00','0.64','0.65','0.62','0.62','1551500','SUNW',
'1989-02-09 00:00:00','0.62','0.64','0.61','0.63','1236300','SUNW',
'1989-02-10 00:00:00','0.63','0.63','0.61','0.61','926300','SUNW',
'1989-02-13 00:00:00','0.6','0.62','0.6','0.61','990000','SUNW',
'1989-02-14 00:00:00','0.62','0.62','0.6','0.6','970700','SUNW',
'1989-02-15 00:00:00','0.6','0.62','0.59','0.62','973700','SUNW',
'1989-02-16 00:00:00','0.62','0.63','0.62','0.63','813200','SUNW',
'1989-02-17 00:00:00','0.63','0.64','0.61','0.62','1434000','SUNW',
'1989-02-21 00:00:00','0.62','0.62','0.61','0.62','373800','SUNW',
'1989-02-22 00:00:00','0.61','0.61','0.59','0.59','1288900','SUNW',
'1989-02-23 00:00:00','0.59','0.6','0.58','0.6','808600','SUNW',
'1989-02-24 00:00:00','0.59','0.6','0.57','0.58','760100','SUNW',
'1989-02-27 00:00:00','0.58','0.6','0.58','0.58','1031100','SUNW',
'1989-02-28 00:00:00','0.58','0.58','0.55','0.55','1764900','SUNW',
'1989-03-01 00:00:00','0.56','0.56','0.54','0.55','1755800','SUNW',
'1989-03-02 00:00:00','0.55','0.55','0.54','0.55','657300','SUNW',
'1989-03-03 00:00:00','0.54','0.55','0.54','0.54','824300','SUNW',
'1989-03-06 00:00:00','0.54','0.54','0.53','0.54','1000000','SUNW',
'1989-03-07 00:00:00','0.54','0.54','0.52','0.53','1293100','SUNW',
'1989-03-08 00:00:00','0.53','0.53','0.51','0.52','1033800','SUNW',
'1989-03-09 00:00:00','0.52','0.53','0.51','0.52','1092100','SUNW',
'1989-03-10 00:00:00','0.52','0.52','0.5','0.51','759400','SUNW',
'1989-03-13 00:00:00','0.51','0.54','0.5','0.53','834800','SUNW',
'1989-03-14 00:00:00','0.53','0.54','0.52','0.52','755600','SUNW',
'1989-03-15 00:00:00','0.52','0.52','0.51','0.52','852300','SUNW',
'1989-03-16 00:00:00','0.51','0.54','0.51','0.53','633000','SUNW',
'1989-03-17 00:00:00','0.52','0.53','0.51','0.52','703800','SUNW',
'1989-03-20 00:00:00','0.52','0.53','0.52','0.52','716700','SUNW',
'1989-03-21 00:00:00','0.52','0.53','0.52','0.52','548700','SUNW',
'1989-03-22 00:00:00','0.52','0.52','0.51','0.51','900400','SUNW',
'1989-03-23 00:00:00','0.51','0.52','0.51','0.52','405300','SUNW',
'1989-03-27 00:00:00','0.52','0.53','0.51','0.51','347800','SUNW',
'1989-03-28 00:00:00','0.52','0.52','0.5','0.5','1092700','SUNW',
'1989-03-29 00:00:00','0.5','0.5','0.47','0.5','1425000','SUNW',
'1989-03-30 00:00:00','0.49','0.51','0.49','0.5','498400','SUNW',
'1989-03-31 00:00:00','0.51','0.52','0.5','0.5','424500','SUNW',
'1989-04-03 00:00:00','0.51','0.52','0.5','0.5','657100','SUNW',
'1989-04-04 00:00:00','0.5','0.5','0.48','0.5','933100','SUNW',
'1989-04-05 00:00:00','0.5','0.51','0.49','0.5','770600','SUNW',
'1989-04-06 00:00:00','0.5','0.52','0.5','0.52','1336900','SUNW',
'1989-04-07 00:00:00','0.52','0.54','0.52','0.54','1092700','SUNW',
'1989-04-10 00:00:00','0.54','0.54','0.54','0.54','643600','SUNW',
'1989-04-11 00:00:00','0.55','0.57','0.54','0.56','1406800','SUNW',
'1989-04-12 00:00:00','0.57','0.58','0.55','0.56','1484400','SUNW',
'1989-04-13 00:00:00','0.55','0.57','0.55','0.56','1163900','SUNW',
'1989-04-14 00:00:00','0.57','0.57','0.56','0.57','1000900','SUNW',
'1989-04-17 00:00:00','0.57','0.57','0.56','0.57','279100','SUNW',
'1989-04-18 00:00:00','0.57','0.58','0.54','0.54','1529600','SUNW',
'1989-04-19 00:00:00','0.54','0.56','0.53','0.55','1192700','SUNW',
'1989-04-20 00:00:00','0.56','0.57','0.55','0.56','648400','SUNW',
'1989-04-21 00:00:00','0.56','0.56','0.55','0.55','1018900','SUNW',
'1989-04-24 00:00:00','0.55','0.57','0.55','0.56','680800','SUNW',
'1989-04-25 00:00:00','0.56','0.57','0.56','0.56','381400','SUNW',
'1989-04-26 00:00:00','0.56','0.57','0.55','0.55','617300','SUNW',
'1989-04-27 00:00:00','0.55','0.56','0.53','0.54','775400','SUNW',
'1989-04-28 00:00:00','0.54','0.54','0.52','0.54','840700','SUNW',
'1989-05-01 00:00:00','0.54','0.56','0.53','0.55','648200','SUNW',
'1989-05-02 00:00:00','0.53','0.54','0.52','0.54','2149800','SUNW',
'1989-05-03 00:00:00','0.54','0.54','0.53','0.54','1106900','SUNW',
'1989-05-04 00:00:00','0.54','0.54','0.52','0.52','923100','SUNW',
'1989-05-05 00:00:00','0.53','0.54','0.52','0.53','1418700','SUNW',
'1989-05-08 00:00:00','0.53','0.54','0.53','0.54','487000','SUNW',
'1989-05-09 00:00:00','0.54','0.55','0.54','0.55','686900','SUNW',
'1989-05-10 00:00:00','0.55','0.57','0.55','0.56','1251500','SUNW',
'1989-05-11 00:00:00','0.57','0.57','0.56','0.56','967600','SUNW',
'1989-05-12 00:00:00','0.58','0.59','0.57','0.58','1652900','SUNW',
'1989-05-15 00:00:00','0.59','0.61','0.58','0.61','2070900','SUNW',
'1989-05-16 00:00:00','0.61','0.61','0.59','0.6','869400','SUNW',
'1989-05-17 00:00:00','0.6','0.64','0.6','0.63','3122400','SUNW',
'1989-05-18 00:00:00','0.64','0.64','0.62','0.62','1091800','SUNW',
'1989-05-19 00:00:00','0.63','0.65','0.63','0.65','2247600','SUNW',
'1989-05-22 00:00:00','0.66','0.68','0.65','0.68','2431200','SUNW',
'1989-05-23 00:00:00','0.68','0.69','0.66','0.68','1630000','SUNW',
'1989-05-24 00:00:00','0.67','0.68','0.66','0.68','807400','SUNW',
'1989-05-25 00:00:00','0.68','0.69','0.66','0.66','1525600','SUNW',
'1989-05-26 00:00:00','0.66','0.67','0.63','0.66','1588800','SUNW',
'1989-05-30 00:00:00','0.68','0.72','0.67','0.71','2925500','SUNW',
'1989-05-31 00:00:00','0.71','0.71','0.68','0.69','2001300','SUNW',
'1989-06-01 00:00:00','0.69','0.69','0.58','0.65','3287600','SUNW',
'1989-06-02 00:00:00','0.59','0.62','0.57','0.6','9740500','SUNW',
'1989-06-05 00:00:00','0.6','0.6','0.58','0.58','2385800','SUNW',
'1989-06-06 00:00:00','0.59','0.61','0.58','0.6','1682000','SUNW',
'1989-06-07 00:00:00','0.61','0.62','0.61','0.61','1040900','SUNW',
'1989-06-08 00:00:00','0.61','0.62','0.59','0.6','1609100','SUNW',
'1989-06-09 00:00:00','0.59','0.6','0.58','0.59','1444600','SUNW',
'1989-06-12 00:00:00','0.58','0.58','0.57','0.57','5120000','SUNW',
'1989-06-13 00:00:00','0.56','0.57','0.55','0.55','3201500','SUNW',
'1989-06-14 00:00:00','0.55','0.57','0.54','0.57','2674000','SUNW',
'1989-06-15 00:00:00','0.57','0.57','0.55','0.56','1480100','SUNW',
'1989-06-16 00:00:00','0.53','0.55','0.52','0.52','5585400','SUNW',
'1989-06-19 00:00:00','0.52','0.53','0.52','0.53','3085800','SUNW',
'1989-06-20 00:00:00','0.53','0.54','0.52','0.52','1750100','SUNW',
'1989-06-21 00:00:00','0.52','0.54','0.51','0.52','1133300','SUNW',
'1989-06-22 00:00:00','0.52','0.55','0.52','0.55','1305200','SUNW',
'1989-06-23 00:00:00','0.55','0.57','0.54','0.56','1627900','SUNW',
'1989-06-26 00:00:00','0.56','0.57','0.55','0.56','1677800','SUNW',
'1989-06-27 00:00:00','0.56','0.57','0.56','0.56','989400','SUNW',
'1989-06-28 00:00:00','0.55','0.56','0.53','0.53','1486700','SUNW',
'1989-06-29 00:00:00','0.53','0.53','0.52','0.52','1872900','SUNW',
'1989-06-30 00:00:00','0.52','0.53','0.51','0.53','1050400','SUNW',
'1989-07-03 00:00:00','0.53','0.54','0.52','0.54','249300','SUNW',
'1989-07-05 00:00:00','0.54','0.54','0.53','0.54','290200','SUNW',
'1989-07-06 00:00:00','0.54','0.55','0.53','0.53','646700','SUNW',
'1989-07-07 00:00:00','0.53','0.54','0.52','0.53','915800','SUNW',
'1989-07-10 00:00:00','0.53','0.54','0.52','0.52','482000','SUNW',
'1989-07-11 00:00:00','0.53','0.54','0.53','0.53','1191400','SUNW',
'1989-07-12 00:00:00','0.53','0.53','0.52','0.52','1271400','SUNW',
'1989-07-13 00:00:00','0.52','0.53','0.51','0.53','384900','SUNW',
'1989-07-14 00:00:00','0.53','0.54','0.53','0.54','923500','SUNW',
'1989-07-17 00:00:00','0.54','0.54','0.53','0.54','335800','SUNW',
'1989-07-18 00:00:00','0.54','0.54','0.52','0.53','599700','SUNW',
'1989-07-19 00:00:00','0.53','0.54','0.52','0.53','607700','SUNW',
'1989-07-20 00:00:00','0.53','0.53','0.52','0.52','2743900','SUNW',
'1989-07-21 00:00:00','0.52','0.52','0.5','0.5','1591200','SUNW',
'1989-07-24 00:00:00','0.51','0.51','0.48','0.48','1397900','SUNW',
'1989-07-25 00:00:00','0.48','0.49','0.48','0.48','1480800','SUNW',
'1989-07-26 00:00:00','0.48','0.49','0.48','0.49','961000','SUNW',
'1989-07-27 00:00:00','0.49','0.51','0.48','0.51','478000','SUNW',
'1989-07-28 00:00:00','0.45','0.47','0.41','0.46','6980900','SUNW',
'1989-07-31 00:00:00','0.47','0.47','0.45','0.45','1316100','SUNW',
'1989-08-01 00:00:00','0.46','0.47','0.43','0.43','1991800','SUNW',
'1989-08-02 00:00:00','0.43','0.44','0.42','0.43','2545200','SUNW',
'1989-08-03 00:00:00','0.43','0.45','0.43','0.45','1188400','SUNW',
'1989-08-04 00:00:00','0.45','0.46','0.45','0.46','1513300','SUNW',
'1989-08-07 00:00:00','0.47','0.48','0.47','0.47','1882000','SUNW',
'1989-08-08 00:00:00','0.48','0.48','0.47','0.47','1578800','SUNW',
'1989-08-09 00:00:00','0.47','0.48','0.47','0.47','670500','SUNW',
'1989-08-10 00:00:00','0.47','0.47','0.45','0.45','560600','SUNW',
'1989-08-11 00:00:00','0.46','0.46','0.43','0.44','988300','SUNW',
'1989-08-14 00:00:00','0.44','0.44','0.43','0.44','563200','SUNW',
'1989-08-15 00:00:00','0.44','0.45','0.43','0.43','550200','SUNW',
'1989-08-16 00:00:00','0.44','0.44','0.43','0.43','634000','SUNW',
'1989-08-17 00:00:00','0.43','0.45','0.42','0.45','1335700','SUNW',
'1989-08-18 00:00:00','0.45','0.47','0.45','0.47','1641000','SUNW',
'1989-08-21 00:00:00','0.47','0.47','0.46','0.46','503500','SUNW',
'1989-08-22 00:00:00','0.46','0.48','0.46','0.48','1075700','SUNW',
'1989-08-23 00:00:00','0.48','0.5','0.48','0.5','1418300','SUNW',
'1989-08-24 00:00:00','0.5','0.52','0.5','0.52','1297500','SUNW',
'1989-08-25 00:00:00','0.52','0.52','0.5','0.51','1099200','SUNW',
'1989-08-28 00:00:00','0.51','0.52','0.5','0.5','641200','SUNW',
'1989-08-29 00:00:00','0.5','0.5','0.47','0.47','1282600','SUNW',
'1989-08-30 00:00:00','0.48','0.48','0.47','0.48','638100','SUNW',
'1989-08-31 00:00:00','0.48','0.49','0.48','0.49','255100','SUNW',
'1989-09-01 00:00:00','0.49','0.49','0.48','0.49','421200','SUNW',
'1989-09-05 00:00:00','0.48','0.5','0.48','0.49','295600','SUNW',
'1989-09-06 00:00:00','0.48','0.49','0.47','0.48','323000','SUNW',
'1989-09-07 00:00:00','0.48','0.49','0.48','0.49','468300','SUNW',
'1989-09-08 00:00:00','0.48','0.49','0.48','0.49','368100','SUNW',
'1989-09-11 00:00:00','0.49','0.5','0.48','0.49','481600','SUNW',
'1989-09-12 00:00:00','0.48','0.5','0.48','0.49','622400','SUNW',
'1989-09-13 00:00:00','0.49','0.51','0.49','0.5','752100','SUNW',
'1989-09-14 00:00:00','0.5','0.5','0.5','0.5','409700','SUNW',
'1989-09-15 00:00:00','0.51','0.51','0.5','0.5','1053500','SUNW',
'1989-09-18 00:00:00','0.5','0.52','0.5','0.51','861400','SUNW',
'1989-09-19 00:00:00','0.51','0.52','0.5','0.5','994700','SUNW',
'1989-09-20 00:00:00','0.5','0.52','0.5','0.51','694400','SUNW',
'1989-09-21 00:00:00','0.51','0.52','0.5','0.5','474600','SUNW',
'1989-09-22 00:00:00','0.5','0.5','0.49','0.5','275400','SUNW',
'1989-09-25 00:00:00','0.49','0.5','0.49','0.49','327700','SUNW',
'1989-09-26 00:00:00','0.49','0.49','0.48','0.49','478700','SUNW',
'1989-09-27 00:00:00','0.48','0.49','0.48','0.49','390200','SUNW',
'1989-09-28 00:00:00','0.48','0.49','0.48','0.48','479000','SUNW',
'1989-09-29 00:00:00','0.48','0.49','0.47','0.48','340100','SUNW',
'1989-10-02 00:00:00','0.48','0.5','0.47','0.5','545200','SUNW',
'1989-10-03 00:00:00','0.5','0.5','0.48','0.48','501700','SUNW',
'1989-10-04 00:00:00','0.51','0.56','0.5','0.54','5807700','SUNW',
'1989-10-05 00:00:00','0.54','0.57','0.54','0.56','3350600','SUNW',
'1989-10-06 00:00:00','0.56','0.57','0.55','0.56','1058700','SUNW',
'1989-10-09 00:00:00','0.56','0.57','0.55','0.57','1025700','SUNW',
'1989-10-10 00:00:00','0.58','0.59','0.57','0.57','1998100','SUNW',
'1989-10-11 00:00:00','0.57','0.57','0.56','0.57','726400','SUNW',
'1989-10-12 00:00:00','0.57','0.57','0.55','0.55','551100','SUNW',
'1989-10-13 00:00:00','0.55','0.57','0.53','0.55','1969100','SUNW',
'1989-10-16 00:00:00','0.51','0.54','0.49','0.54','3630000','SUNW',
'1989-10-17 00:00:00','0.54','0.55','0.52','0.55','1728500','SUNW',
'1989-10-18 00:00:00','0.54','0.54','0.53','0.54','1213700','SUNW',
'1989-10-19 00:00:00','0.54','0.58','0.54','0.57','2417500','SUNW',
'1989-10-20 00:00:00','0.55','0.58','0.55','0.58','2327200','SUNW',
'1989-10-23 00:00:00','0.57','0.58','0.56','0.57','1228100','SUNW',
'1989-10-24 00:00:00','0.56','0.57','0.55','0.55','1366900','SUNW',
'1989-10-25 00:00:00','0.56','0.58','0.55','0.55','983400','SUNW',
'1989-10-26 00:00:00','0.54','0.55','0.54','0.54','1470200','SUNW',
'1989-10-27 00:00:00','0.54','0.54','0.51','0.51','1304000','SUNW',
'1989-10-30 00:00:00','0.52','0.52','0.49','0.5','702500','SUNW',
'1989-10-31 00:00:00','0.5','0.52','0.5','0.52','490800','SUNW',
'1989-11-01 00:00:00','0.53','0.53','0.52','0.53','729400','SUNW',
'1989-11-02 00:00:00','0.52','0.53','0.5','0.51','709900','SUNW',
'1989-11-03 00:00:00','0.51','0.52','0.5','0.51','278600','SUNW',
'1989-11-06 00:00:00','0.51','0.51','0.5','0.5','316300','SUNW',
'1989-11-07 00:00:00','0.5','0.51','0.5','0.5','387900','SUNW',
'1989-11-08 00:00:00','0.51','0.52','0.5','0.52','431600','SUNW',
'1989-11-09 00:00:00','0.51','0.52','0.5','0.51','230500','SUNW',
'1989-11-10 00:00:00','0.51','0.52','0.5','0.51','540100','SUNW',
'1989-11-13 00:00:00','0.51','0.51','0.5','0.51','324200','SUNW',
'1989-11-14 00:00:00','0.51','0.51','0.48','0.48','1012200','SUNW',
'1989-11-15 00:00:00','0.48','0.49','0.48','0.49','520600','SUNW',
'1989-11-16 00:00:00','0.48','0.49','0.48','0.48','247800','SUNW',
'1989-11-17 00:00:00','0.48','0.51','0.48','0.5','751800','SUNW',
'1989-11-20 00:00:00','0.5','0.5','0.48','0.49','240100','SUNW',
'1989-11-21 00:00:00','0.49','0.5','0.48','0.49','303500','SUNW',
'1989-11-22 00:00:00','0.49','0.5','0.49','0.49','371700','SUNW',
'1989-11-24 00:00:00','0.5','0.51','0.5','0.5','320800','SUNW',
'1989-11-27 00:00:00','0.5','0.5','0.49','0.49','384400','SUNW',
'1989-11-28 00:00:00','0.49','0.5','0.49','0.5','511100','SUNW',
'1989-11-29 00:00:00','0.5','0.51','0.5','0.5','856200','SUNW',
'1989-11-30 00:00:00','0.5','0.51','0.5','0.51','532100','SUNW',
'1989-12-01 00:00:00','0.51','0.51','0.48','0.5','551700','SUNW',
'1989-12-04 00:00:00','0.49','0.54','0.49','0.53','831600','SUNW',
'1989-12-05 00:00:00','0.54','0.54','0.53','0.53','814400','SUNW',
'1989-12-06 00:00:00','0.54','0.54','0.52','0.52','657800','SUNW',
'1989-12-07 00:00:00','0.52','0.54','0.52','0.52','452700','SUNW',
'1989-12-08 00:00:00','0.52','0.52','0.51','0.51','157800','SUNW',
'1989-12-11 00:00:00','0.51','0.51','0.5','0.51','807700','SUNW',
'1989-12-12 00:00:00','0.51','0.51','0.5','0.51','377600','SUNW',
'1989-12-13 00:00:00','0.51','0.54','0.51','0.52','622700','SUNW',
'1989-12-14 00:00:00','0.53','0.53','0.52','0.52','502800','SUNW',
'1989-12-15 00:00:00','0.52','0.52','0.51','0.51','263500','SUNW',
'1989-12-18 00:00:00','0.51','0.52','0.51','0.52','405900','SUNW',
'1989-12-19 00:00:00','0.51','0.53','0.51','0.52','567000','SUNW',
'1989-12-20 00:00:00','0.53','0.54','0.52','0.54','1020500','SUNW',
'1989-12-21 00:00:00','0.54','0.54','0.53','0.53','1021400','SUNW',
'1989-12-22 00:00:00','0.53','0.54','0.52','0.53','701100','SUNW',
'1989-12-26 00:00:00','0.53','0.54','0.53','0.53','126500','SUNW',
'1989-12-27 00:00:00','0.53','0.53','0.51','0.52','336500','SUNW',
'1989-12-28 00:00:00','0.51','0.52','0.51','0.52','328200','SUNW',
'1989-12-29 00:00:00','0.52','0.54','0.52','0.54','794600','SUNW',
'1990-01-02 00:00:00','0.54','0.56','0.53','0.56','1546900','SUNW',
'1990-01-03 00:00:00','0.57','0.58','0.56','0.56','1620900','SUNW',
'1990-01-04 00:00:00','0.56','0.57','0.55','0.55','1075500','SUNW',
'1990-01-05 00:00:00','0.55','0.57','0.55','0.55','1962400','SUNW',
'1990-01-08 00:00:00','0.55','0.56','0.54','0.56','1111900','SUNW',
'1990-01-09 00:00:00','0.56','0.57','0.53','0.54','992400','SUNW',
'1990-01-10 00:00:00','0.54','0.54','0.51','0.51','1156000','SUNW',
'1990-01-11 00:00:00','0.52','0.54','0.5','0.54','1947300','SUNW',
'1990-01-12 00:00:00','0.52','0.53','0.48','0.49','1830900','SUNW',
'1990-01-15 00:00:00','0.49','0.51','0.48','0.5','1121000','SUNW',
'1990-01-16 00:00:00','0.5','0.52','0.49','0.51','1085600','SUNW',
'1990-01-17 00:00:00','0.51','0.53','0.5','0.52','1009700','SUNW',
'1990-01-18 00:00:00','0.51','0.54','0.5','0.53','1069900','SUNW',
'1990-01-19 00:00:00','0.53','0.54','0.53','0.53','1058800','SUNW',
'1990-01-22 00:00:00','0.53','0.53','0.51','0.52','562900','SUNW',
'1990-01-23 00:00:00','0.52','0.52','0.5','0.52','760800','SUNW',
'1990-01-24 00:00:00','0.5','0.55','0.49','0.54','1121000','SUNW',
'1990-01-25 00:00:00','0.6','0.62','0.57','0.59','5281200','SUNW',
'1990-01-26 00:00:00','0.59','0.6','0.58','0.59','3065900','SUNW',
'1990-01-29 00:00:00','0.59','0.61','0.59','0.59','1825600','SUNW',
'1990-01-30 00:00:00','0.59','0.6','0.59','0.6','1765200','SUNW',
'1990-01-31 00:00:00','0.59','0.61','0.59','0.61','2222200','SUNW',
'1990-02-01 00:00:00','0.61','0.62','0.61','0.61','1682400','SUNW',
'1990-02-02 00:00:00','0.61','0.62','0.61','0.61','1284500','SUNW',
'1990-02-05 00:00:00','0.61','0.61','0.58','0.61','1214700','SUNW',
'1990-02-06 00:00:00','0.61','0.63','0.61','0.63','2782400','SUNW',
'1990-02-07 00:00:00','0.63','0.69','0.62','0.68','4499200','SUNW',
'1990-02-08 00:00:00','0.68','0.71','0.67','0.68','4890100','SUNW',
'1990-02-09 00:00:00','0.68','0.7','0.67','0.68','2446500','SUNW',
'1990-02-12 00:00:00','0.67','0.69','0.66','0.69','1939500','SUNW',
'1990-02-13 00:00:00','0.69','0.71','0.67','0.7','3527900','SUNW',
'1990-02-14 00:00:00','0.69','0.7','0.67','0.69','1016900','SUNW',
'1990-02-15 00:00:00','0.69','0.71','0.67','0.71','2502400','SUNW',
'1990-02-16 00:00:00','0.71','0.72','0.67','0.68','1721600','SUNW',
'1990-02-20 00:00:00','0.67','0.67','0.64','0.64','2000000','SUNW',
'1990-02-21 00:00:00','0.63','0.66','0.63','0.66','1632100','SUNW',
'1990-02-22 00:00:00','0.67','0.68','0.66','0.66','1162400','SUNW',
'1990-02-23 00:00:00','0.66','0.66','0.65','0.66','482800','SUNW',
'1990-02-26 00:00:00','0.65','0.69','0.65','0.69','1189900','SUNW',
'1990-02-27 00:00:00','0.69','0.7','0.68','0.68','1088000','SUNW',
'1990-02-28 00:00:00','0.68','0.7','0.66','0.7','1343600','SUNW',
'1990-03-01 00:00:00','0.69','0.72','0.69','0.71','1968200','SUNW',
'1990-03-02 00:00:00','0.71','0.75','0.71','0.75','2299400','SUNW',
'1990-03-05 00:00:00','0.74','0.74','0.72','0.73','1096500','SUNW',
'1990-03-06 00:00:00','0.72','0.75','0.7','0.75','1333900','SUNW',
'1990-03-07 00:00:00','0.75','0.77','0.72','0.73','1889600','SUNW',
'1990-03-08 00:00:00','0.73','0.75','0.73','0.75','972500','SUNW',
'1990-03-09 00:00:00','0.74','0.77','0.74','0.75','1595600','SUNW',
'1990-03-12 00:00:00','0.74','0.75','0.73','0.75','651400','SUNW',
'1990-03-13 00:00:00','0.74','0.75','0.72','0.73','695500','SUNW',
'1990-03-14 00:00:00','0.73','0.74','0.72','0.73','678600','SUNW',
'1990-03-15 00:00:00','0.74','0.75','0.73','0.75','1129600','SUNW',
'1990-03-16 00:00:00','0.75','0.79','0.74','0.78','3090300','SUNW',
'1990-03-19 00:00:00','0.77','0.79','0.76','0.78','1284100','SUNW',
'1990-03-20 00:00:00','0.78','0.79','0.76','0.77','1275600','SUNW',
'1990-03-21 00:00:00','0.77','0.79','0.76','0.78','1302500','SUNW',
'1990-03-22 00:00:00','0.77','0.78','0.73','0.74','2226600','SUNW',
'1990-03-23 00:00:00','0.74','0.77','0.74','0.76','1163800','SUNW',
'1990-03-26 00:00:00','0.76','0.77','0.75','0.75','625000','SUNW',
'1990-03-27 00:00:00','0.75','0.76','0.74','0.75','801600','SUNW',
'1990-03-28 00:00:00','0.73','0.75','0.71','0.73','1339600','SUNW',
'1990-03-29 00:00:00','0.73','0.73','0.71','0.71','855900','SUNW',
'1990-03-30 00:00:00','0.71','0.71','0.7','0.71','1242200','SUNW',
'1990-04-02 00:00:00','0.7','0.71','0.69','0.71','1528700','SUNW',
'1990-04-03 00:00:00','0.72','0.74','0.72','0.74','557700','SUNW',
'1990-04-04 00:00:00','0.74','0.75','0.73','0.73','588700','SUNW',
'1990-04-05 00:00:00','0.73','0.74','0.7','0.71','1266200','SUNW',
'1990-04-06 00:00:00','0.7','0.7','0.66','0.69','2352100','SUNW',
'1990-04-09 00:00:00','0.69','0.7','0.68','0.7','497400','SUNW',
'1990-04-10 00:00:00','0.7','0.72','0.7','0.71','750300','SUNW',
'1990-04-11 00:00:00','0.72','0.74','0.72','0.73','804300','SUNW',
'1990-04-12 00:00:00','0.74','0.75','0.74','0.75','686600','SUNW',
'1990-04-16 00:00:00','0.75','0.76','0.74','0.74','842300','SUNW',
'1990-04-17 00:00:00','0.73','0.74','0.72','0.73','337400','SUNW',
'1990-04-18 00:00:00','0.73','0.73','0.71','0.71','1016700','SUNW',
'1990-04-19 00:00:00','0.7','0.71','0.69','0.7','1019900','SUNW',
'1990-04-20 00:00:00','0.69','0.7','0.68','0.7','943500','SUNW',
'1990-04-23 00:00:00','0.7','0.72','0.68','0.7','578100','SUNW',
'1990-04-24 00:00:00','0.71','0.71','0.67','0.68','667800','SUNW',
'1990-04-25 00:00:00','0.68','0.71','0.68','0.71','693200','SUNW',
'1990-04-26 00:00:00','0.71','0.73','0.71','0.72','1365400','SUNW',
'1990-04-27 00:00:00','0.75','0.77','0.73','0.74','1709000','SUNW',
'1990-04-30 00:00:00','0.74','0.77','0.74','0.77','1004700','SUNW',
'1990-05-01 00:00:00','0.78','0.78','0.75','0.76','519300','SUNW',
'1990-05-02 00:00:00','0.75','0.77','0.75','0.77','369800','SUNW',
'1990-05-03 00:00:00','0.77','0.78','0.77','0.77','596900','SUNW',
'1990-05-04 00:00:00','0.77','0.8','0.77','0.8','2699900','SUNW',
'1990-05-07 00:00:00','0.8','0.81','0.79','0.8','1077300','SUNW',
'1990-05-08 00:00:00','0.8','0.81','0.79','0.81','1016200','SUNW',
'1990-05-09 00:00:00','0.81','0.89','0.81','0.89','5254400','SUNW',
'1990-05-10 00:00:00','0.89','0.89','0.86','0.88','4425500','SUNW',
'1990-05-11 00:00:00','0.89','0.92','0.88','0.91','3033300','SUNW',
'1990-05-14 00:00:00','0.92','0.96','0.92','0.95','2818600','SUNW',
'1990-05-15 00:00:00','0.94','0.95','0.9','0.91','1892200','SUNW',
'1990-05-16 00:00:00','0.92','0.95','0.91','0.93','2097600','SUNW',
'1990-05-17 00:00:00','0.93','0.95','0.93','0.93','1351200','SUNW',
'1990-05-18 00:00:00','0.93','0.94','0.93','0.93','719500','SUNW',
'1990-05-21 00:00:00','0.93','0.98','0.93','0.97','1703700','SUNW',
'1990-05-22 00:00:00','0.98','0.99','0.94','0.96','1566500','SUNW',
'1990-05-23 00:00:00','0.96','1.02','0.96','1.01','1882600','SUNW',
'1990-05-24 00:00:00','1.01','1.01','0.96','0.96','1306300','SUNW',
'1990-05-25 00:00:00','0.91','0.95','0.91','0.95','1038100','SUNW',
'1990-05-29 00:00:00','0.95','0.95','0.93','0.95','952600','SUNW',
'1990-05-30 00:00:00','0.96','0.96','0.95','0.95','1629300','SUNW',
'1990-05-31 00:00:00','0.95','0.96','0.95','0.95','1079500','SUNW',
'1990-06-01 00:00:00','0.96','0.98','0.95','0.98','1647800','SUNW',
'1990-06-04 00:00:00','0.98','0.99','0.94','0.98','814100','SUNW',
'1990-06-05 00:00:00','0.98','0.98','0.95','0.95','846600','SUNW',
'1990-06-06 00:00:00','0.95','0.97','0.93','0.97','1192500','SUNW',
'1990-06-07 00:00:00','0.97','0.99','0.96','0.98','1079700','SUNW',
'1990-06-08 00:00:00','0.97','0.98','0.92','0.96','1397800','SUNW',
'1990-06-11 00:00:00','0.94','0.99','0.94','0.99','746100','SUNW',
'1990-06-12 00:00:00','1','1.04','0.99','1.03','2472100','SUNW',
'1990-06-13 00:00:00','1.04','1.05','1.02','1.04','1126000','SUNW',
'1990-06-14 00:00:00','1.04','1.07','1.04','1.05','1442300','SUNW',
'1990-06-15 00:00:00','1.05','1.07','1.04','1.06','782400','SUNW',
'1990-06-18 00:00:00','1.05','1.05','1.01','1.03','1006000','SUNW',
'1990-06-19 00:00:00','1.03','1.04','1.02','1.02','668400','SUNW',
'1990-06-20 00:00:00','1.03','1.04','1.02','1.03','385100','SUNW',
'1990-06-21 00:00:00','1.03','1.04','1.02','1.03','447700','SUNW',
'1990-06-22 00:00:00','1.03','1.04','0.98','0.98','630300','SUNW',
'1990-06-25 00:00:00','1.02','1.02','0.99','1','717600','SUNW',
'1990-06-26 00:00:00','1.01','1.02','0.99','1','632200','SUNW',
'1990-06-27 00:00:00','1','1.02','0.98','1.01','655900','SUNW',
'1990-06-28 00:00:00','1.02','1.06','1.02','1.05','695100','SUNW',
'1990-06-29 00:00:00','1.06','1.07','1.04','1.06','672600','SUNW',
'1990-07-02 00:00:00','1.06','1.07','1.05','1.05','280700','SUNW',
'1990-07-03 00:00:00','1.04','1.04','1.03','1.04','860200','SUNW',
'1990-07-05 00:00:00','1.04','1.05','1.04','1.04','698900','SUNW',
'1990-07-06 00:00:00','1.04','1.05','1.03','1.05','400100','SUNW',
'1990-07-09 00:00:00','1.05','1.11','1.05','1.1','839200','SUNW',
'1990-07-10 00:00:00','1.1','1.13','1.1','1.11','830900','SUNW',
'1990-07-11 00:00:00','1.1','1.11','1.08','1.11','572600','SUNW',
'1990-07-12 00:00:00','1.11','1.12','1.09','1.11','437300','SUNW',
'1990-07-13 00:00:00','1.1','1.16','1.1','1.14','917700','SUNW',
'1990-07-16 00:00:00','1.15','1.15','1.1','1.12','733500','SUNW',
'1990-07-17 00:00:00','1.13','1.13','1.08','1.09','796000','SUNW',
'1990-07-18 00:00:00','1.08','1.09','1.08','1.09','645600','SUNW',
'1990-07-19 00:00:00','1.07','1.07','1.03','1.06','2129600','SUNW',
'1990-07-20 00:00:00','1.07','1.08','0.98','1.01','1561300','SUNW',
'1990-07-23 00:00:00','1','1.01','0.95','0.96','2248500','SUNW',
'1990-07-24 00:00:00','0.97','1','0.93','1','1594500','SUNW',
'1990-07-25 00:00:00','1','1.06','0.99','1.05','1208600','SUNW',
'1990-07-26 00:00:00','1.05','1.06','1','1.02','1308400','SUNW',
'1990-07-27 00:00:00','1.02','1.05','1.02','1.02','1000500','SUNW',
'1990-07-30 00:00:00','1.02','1.02','0.97','1','1161700','SUNW',
'1990-07-31 00:00:00','1','1.02','0.98','0.98','643700','SUNW',
'1990-08-01 00:00:00','0.98','1','0.97','0.98','564600','SUNW',
'1990-08-02 00:00:00','0.96','0.98','0.95','0.95','1125100','SUNW',
'1990-08-03 00:00:00','0.94','0.96','0.87','0.96','3138400','SUNW',
'1990-08-06 00:00:00','0.94','0.94','0.85','0.86','2461800','SUNW',
'1990-08-07 00:00:00','0.89','0.91','0.88','0.89','1521100','SUNW',
'1990-08-08 00:00:00','0.9','0.95','0.9','0.95','1936400','SUNW',
'1990-08-09 00:00:00','0.95','0.99','0.92','0.93','2407400','SUNW',
'1990-08-10 00:00:00','1.01','1.01','0.95','0.97','3004500','SUNW',
'1990-08-13 00:00:00','0.95','1','0.91','0.92','3232300','SUNW',
'1990-08-14 00:00:00','0.93','0.95','0.91','0.91','1592900','SUNW',
'1990-08-15 00:00:00','0.91','0.92','0.88','0.88','1686500','SUNW',
'1990-08-16 00:00:00','0.88','0.88','0.86','0.86','1220100','SUNW',
'1990-08-17 00:00:00','0.85','0.85','0.82','0.85','1290900','SUNW',
'1990-08-20 00:00:00','0.86','0.86','0.81','0.81','700600','SUNW',
'1990-08-21 00:00:00','0.8','0.81','0.77','0.81','1734300','SUNW',
'1990-08-22 00:00:00','0.82','0.83','0.79','0.81','1441600','SUNW',
'1990-08-23 00:00:00','0.8','0.84','0.79','0.82','1930700','SUNW',
'1990-08-24 00:00:00','0.83','0.87','0.83','0.86','1262500','SUNW',
'1990-08-27 00:00:00','0.88','0.91','0.87','0.9','1889700','SUNW',
'1990-08-28 00:00:00','0.9','0.94','0.9','0.93','1280400','SUNW',
'1990-08-29 00:00:00','0.92','0.94','0.89','0.91','913100','SUNW',
'1990-08-30 00:00:00','0.91','0.92','0.88','0.89','636800','SUNW',
'1990-08-31 00:00:00','0.88','0.9','0.88','0.9','474600','SUNW',
'1990-09-04 00:00:00','0.89','0.91','0.88','0.91','596500','SUNW',
'1990-09-05 00:00:00','0.91','0.94','0.91','0.91','1091900','SUNW',
'1990-09-06 00:00:00','0.91','0.91','0.87','0.88','773700','SUNW',
'1990-09-07 00:00:00','0.88','0.89','0.87','0.89','1040700','SUNW',
'1990-09-10 00:00:00','0.91','0.94','0.9','0.93','1406800','SUNW',
'1990-09-11 00:00:00','0.92','0.93','0.89','0.9','696800','SUNW',
'1990-09-12 00:00:00','0.9','0.91','0.88','0.89','821700','SUNW',
'1990-09-13 00:00:00','0.9','0.9','0.88','0.89','590000','SUNW',
'1990-09-14 00:00:00','0.88','0.89','0.86','0.89','571900','SUNW',
'1990-09-17 00:00:00','0.87','0.89','0.87','0.89','632400','SUNW',
'1990-09-18 00:00:00','0.88','0.93','0.88','0.92','912000','SUNW',
'1990-09-19 00:00:00','0.92','0.93','0.91','0.92','696500','SUNW',
'1990-09-20 00:00:00','0.91','0.93','0.89','0.89','744300','SUNW',
'1990-09-21 00:00:00','0.89','0.91','0.89','0.89','848400','SUNW',
'1990-09-24 00:00:00','0.89','0.89','0.83','0.85','974500','SUNW',
'1990-09-25 00:00:00','0.85','0.86','0.81','0.85','1284500','SUNW',
'1990-09-26 00:00:00','0.85','0.88','0.84','0.87','1406000','SUNW',
'1990-09-27 00:00:00','0.88','0.89','0.78','0.8','1634400','SUNW',
'1990-09-28 00:00:00','0.73','0.79','0.64','0.68','6778500','SUNW',
'1990-10-01 00:00:00','0.7','0.75','0.7','0.75','2980100','SUNW',
'1990-10-02 00:00:00','0.76','0.77','0.69','0.7','2638600','SUNW',
'1990-10-03 00:00:00','0.69','0.69','0.61','0.61','2520600','SUNW',
'1990-10-04 00:00:00','0.6','0.61','0.59','0.59','2116700','SUNW',
'1990-10-05 00:00:00','0.59','0.61','0.56','0.57','1894000','SUNW',
'1990-10-08 00:00:00','0.59','0.59','0.54','0.54','1738500','SUNW',
'1990-10-09 00:00:00','0.53','0.57','0.53','0.55','1694400','SUNW',
'1990-10-10 00:00:00','0.55','0.58','0.54','0.55','1873200','SUNW',
'1990-10-11 00:00:00','0.56','0.58','0.55','0.57','1604800','SUNW',
'1990-10-12 00:00:00','0.57','0.59','0.56','0.58','1180000','SUNW',
'1990-10-15 00:00:00','0.59','0.61','0.57','0.61','1238000','SUNW',
'1990-10-16 00:00:00','0.61','0.61','0.6','0.61','473600','SUNW',
'1990-10-17 00:00:00','0.6','0.68','0.6','0.67','1806500','SUNW',
'1990-10-18 00:00:00','0.68','0.73','0.68','0.71','1712300','SUNW',
'1990-10-19 00:00:00','0.72','0.73','0.65','0.67','2280300','SUNW',
'1990-10-22 00:00:00','0.66','0.73','0.66','0.71','1107700','SUNW',
'1990-10-23 00:00:00','0.71','0.71','0.62','0.63','2264100','SUNW',
'1990-10-24 00:00:00','0.48','0.5','0.47','0.49','11256300','SUNW',
'1990-10-25 00:00:00','0.5','0.53','0.49','0.52','3992000','SUNW',
'1990-10-26 00:00:00','0.51','0.53','0.5','0.5','1306000','SUNW',
'1990-10-29 00:00:00','0.51','0.52','0.48','0.49','2356100','SUNW',
'1990-10-30 00:00:00','0.49','0.52','0.48','0.51','1206000','SUNW',
'1990-10-31 00:00:00','0.52','0.52','0.5','0.5','1140300','SUNW',
'1990-11-01 00:00:00','0.5','0.51','0.48','0.5','1543900','SUNW',
'1990-11-02 00:00:00','0.51','0.53','0.5','0.53','1169300','SUNW',
'1990-11-05 00:00:00','0.54','0.56','0.53','0.55','1647700','SUNW',
'1990-11-06 00:00:00','0.57','0.59','0.55','0.57','2166100','SUNW',
'1990-11-07 00:00:00','0.57','0.58','0.54','0.55','1234800','SUNW',
'1990-11-08 00:00:00','0.54','0.57','0.54','0.56','721800','SUNW',
'1990-11-09 00:00:00','0.56','0.57','0.53','0.54','845100','SUNW',
'1990-11-12 00:00:00','0.55','0.58','0.54','0.57','1346400','SUNW',
'1990-11-13 00:00:00','0.57','0.6','0.56','0.57','1613000','SUNW',
'1990-11-14 00:00:00','0.57','0.59','0.56','0.58','1142500','SUNW',
'1990-11-15 00:00:00','0.58','0.59','0.57','0.58','794400','SUNW',
'1990-11-16 00:00:00','0.57','0.59','0.56','0.57','646400','SUNW',
'1990-11-19 00:00:00','0.57','0.57','0.55','0.57','867100','SUNW',
'1990-11-20 00:00:00','0.57','0.57','0.55','0.57','552200','SUNW',
'1990-11-21 00:00:00','0.57','0.57','0.56','0.57','507100','SUNW',
'1990-11-23 00:00:00','0.58','0.59','0.57','0.57','285900','SUNW',
'1990-11-26 00:00:00','0.57','0.59','0.57','0.58','705600','SUNW',
'1990-11-27 00:00:00','0.59','0.62','0.58','0.61','876200','SUNW',
'1990-11-28 00:00:00','0.62','0.64','0.61','0.62','1447500','SUNW',
'1990-11-29 00:00:00','0.62','0.64','0.62','0.64','919200','SUNW',
'1990-11-30 00:00:00','0.63','0.66','0.63','0.65','1755200','SUNW',
'1990-12-03 00:00:00','0.65','0.66','0.63','0.63','1487900','SUNW',
'1990-12-04 00:00:00','0.63','0.66','0.62','0.65','1603800','SUNW',
'1990-12-05 00:00:00','0.65','0.71','0.64','0.71','2512900','SUNW',
'1990-12-06 00:00:00','0.73','0.75','0.7','0.72','3529200','SUNW',
'1990-12-07 00:00:00','0.72','0.73','0.71','0.72','1285300','SUNW',
'1990-12-10 00:00:00','0.72','0.74','0.71','0.73','1081000','SUNW',
'1990-12-11 00:00:00','0.73','0.73','0.7','0.7','1058600','SUNW',
'1990-12-12 00:00:00','0.71','0.71','0.66','0.69','1348100','SUNW',
'1990-12-13 00:00:00','0.7','0.7','0.68','0.69','660600','SUNW',
'1990-12-14 00:00:00','0.68','0.69','0.66','0.67','563100','SUNW',
'1990-12-17 00:00:00','0.67','0.67','0.65','0.66','491100','SUNW',
'1990-12-18 00:00:00','0.66','0.71','0.66','0.71','836300','SUNW',
'1990-12-19 00:00:00','0.71','0.73','0.7','0.72','1375600','SUNW',
'1990-12-20 00:00:00','0.71','0.74','0.7','0.7','1191200','SUNW',
'1990-12-21 00:00:00','0.7','0.71','0.68','0.71','1007900','SUNW',
'1990-12-24 00:00:00','0.7','0.71','0.69','0.71','297600','SUNW',
'1990-12-26 00:00:00','0.7','0.72','0.7','0.71','378200','SUNW',
'1990-12-27 00:00:00','0.71','0.72','0.69','0.69','577000','SUNW',
'1990-12-28 00:00:00','0.7','0.7','0.68','0.68','1078900','SUNW',
'1990-12-31 00:00:00','0.68','0.68','0.66','0.67','269200','SUNW',
'1991-01-02 00:00:00','0.66','0.68','0.66','0.67','364800','SUNW',
'1991-01-03 00:00:00','0.67','0.69','0.65','0.66','1193300','SUNW',
'1991-01-04 00:00:00','0.65','0.69','0.65','0.68','771600','SUNW',
'1991-01-07 00:00:00','0.67','0.73','0.67','0.7','2279200','SUNW',
'1991-01-08 00:00:00','0.71','0.71','0.67','0.69','943200','SUNW',
'1991-01-09 00:00:00','0.69','0.71','0.67','0.68','1230900','SUNW',
'1991-01-10 00:00:00','0.68','0.7','0.68','0.69','465800','SUNW',
'1991-01-11 00:00:00','0.69','0.72','0.69','0.72','1185600','SUNW',
'1991-01-14 00:00:00','0.7','0.73','0.7','0.73','1558300','SUNW',
'1991-01-15 00:00:00','0.72','0.73','0.67','0.71','818300','SUNW',
'1991-01-16 00:00:00','0.71','0.79','0.71','0.77','2283500','SUNW',
'1991-01-17 00:00:00','0.85','0.86','0.78','0.82','3129900','SUNW',
'1991-01-18 00:00:00','0.8','0.86','0.8','0.85','1987200','SUNW',
'1991-01-21 00:00:00','0.84','0.87','0.83','0.86','1201500','SUNW',
'1991-01-22 00:00:00','0.86','0.87','0.82','0.85','1838000','SUNW',
'1991-01-23 00:00:00','0.84','0.86','0.8','0.85','2164400','SUNW',
'1991-01-24 00:00:00','0.87','0.89','0.86','0.87','2051700','SUNW',
'1991-01-25 00:00:00','0.88','0.91','0.88','0.89','4515000','SUNW',
'1991-01-28 00:00:00','0.89','0.89','0.88','0.88','1555200','SUNW',
'1991-01-29 00:00:00','0.88','0.88','0.86','0.87','1382500','SUNW',
'1991-01-30 00:00:00','0.87','0.91','0.87','0.91','3683100','SUNW',
'1991-01-31 00:00:00','0.91','0.91','0.87','0.89','2138600','SUNW',
'1991-02-01 00:00:00','0.88','0.91','0.86','0.91','3204400','SUNW',
'1991-02-04 00:00:00','0.9','0.93','0.88','0.91','2005800','SUNW',
'1991-02-05 00:00:00','0.91','0.94','0.9','0.93','1804700','SUNW',
'1991-02-06 00:00:00','0.91','0.98','0.91','0.97','2820800','SUNW',
'1991-02-07 00:00:00','0.96','0.98','0.91','0.92','1541500','SUNW',
'1991-02-08 00:00:00','0.91','0.95','0.9','0.93','1480200','SUNW',
'1991-02-11 00:00:00','0.93','0.95','0.9','0.95','1827100','SUNW',
'1991-02-12 00:00:00','0.93','0.95','0.9','0.92','2762500','SUNW',
'1991-02-13 00:00:00','0.91','0.93','0.89','0.92','2172900','SUNW',
'1991-02-14 00:00:00','0.93','0.93','0.87','0.88','2117300','SUNW',
'1991-02-15 00:00:00','0.89','0.91','0.88','0.89','838300','SUNW',
'1991-02-19 00:00:00','0.89','0.95','0.89','0.93','1467800','SUNW',
'1991-02-20 00:00:00','0.93','0.95','0.92','0.95','996800','SUNW',
'1991-02-21 00:00:00','0.95','0.97','0.94','0.96','1360300','SUNW',
'1991-02-22 00:00:00','0.96','1.04','0.96','1.01','2823900','SUNW',
'1991-02-25 00:00:00','1.03','1.04','1.01','1.03','1167100','SUNW',
'1991-02-26 00:00:00','1.02','1.03','1','1.01','1208900','SUNW',
'1991-02-27 00:00:00','1.01','1.04','1','1.04','1012700','SUNW',
'1991-02-28 00:00:00','1.04','1.04','0.99','1','890600','SUNW',
'1991-03-01 00:00:00','1','1.03','1','1.02','507100','SUNW',
'1991-03-04 00:00:00','1.03','1.03','0.98','1','930800','SUNW',
'1991-03-05 00:00:00','1','1.05','1','1.04','958100','SUNW',
'1991-03-06 00:00:00','1.04','1.06','1.04','1.05','1342400','SUNW',
'1991-03-07 00:00:00','1.05','1.09','1.05','1.08','804400','SUNW',
'1991-03-08 00:00:00','1.09','1.09','1.04','1.05','1052800','SUNW',
'1991-03-11 00:00:00','1.04','1.04','1','1.02','1753800','SUNW',
'1991-03-12 00:00:00','1.01','1.02','0.96','0.98','969900','SUNW',
'1991-03-13 00:00:00','0.98','1.01','0.96','1.01','1219200','SUNW',
'1991-03-14 00:00:00','1.02','1.06','1.02','1.04','2118600','SUNW',
'1991-03-15 00:00:00','1.04','1.05','1','1.02','750800','SUNW',
'1991-03-18 00:00:00','1.02','1.04','1.01','1.04','672100','SUNW',
'1991-03-19 00:00:00','1.02','1.03','0.98','1.02','1677000','SUNW',
'1991-03-20 00:00:00','1.02','1.02','0.99','1','929700','SUNW',
'1991-03-21 00:00:00','1.02','1.02','0.95','0.96','2089800','SUNW',
'1991-03-22 00:00:00','0.96','0.96','0.92','0.93','2023300','SUNW',
'1991-03-25 00:00:00','0.93','0.93','0.9','0.9','1737200','SUNW',
'1991-03-26 00:00:00','0.91','0.96','0.91','0.95','2386500','SUNW',
'1991-03-27 00:00:00','0.97','1.02','0.96','1.01','1819800','SUNW',
'1991-03-28 00:00:00','1.01','1.02','0.99','0.99','678300','SUNW',
'1991-04-01 00:00:00','0.99','1.01','0.98','1','536400','SUNW',
'1991-04-02 00:00:00','1','1.06','1','1.05','1310500','SUNW',
'1991-04-03 00:00:00','1.06','1.06','1.01','1.01','2957200','SUNW',
'1991-04-04 00:00:00','1.01','1.03','1','1.01','872600','SUNW',
'1991-04-05 00:00:00','1.02','1.02','0.97','0.98','956900','SUNW',
'1991-04-08 00:00:00','0.99','1.02','0.99','1.02','509000','SUNW',
'1991-04-09 00:00:00','1.02','1.06','1.02','1.04','1393700','SUNW',
'1991-04-10 00:00:00','1.05','1.05','1.02','1.03','1339200','SUNW',
'1991-04-11 00:00:00','1.04','1.09','1.04','1.09','1351200','SUNW',
'1991-04-12 00:00:00','1.09','1.11','1.07','1.1','1073600','SUNW',
'1991-04-15 00:00:00','1.09','1.09','1.05','1.05','1400500','SUNW',
'1991-04-16 00:00:00','1.05','1.07','1.05','1.07','1039300','SUNW',
'1991-04-17 00:00:00','1.07','1.11','1.07','1.09','1473200','SUNW',
'1991-04-18 00:00:00','1.09','1.09','1.07','1.07','1135000','SUNW',
'1991-04-19 00:00:00','1.06','1.09','1.05','1.07','928900','SUNW',
'1991-04-22 00:00:00','1.05','1.06','1.03','1.04','974900','SUNW',
'1991-04-23 00:00:00','1.04','1.05','0.99','1.01','1086600','SUNW',
'1991-04-24 00:00:00','1.01','1.05','1','1.05','1499400','SUNW',
'1991-04-25 00:00:00','1.15','1.21','1.13','1.2','5567700','SUNW',
'1991-04-26 00:00:00','1.18','1.18','1.17','1.18','1958600','SUNW',
'1991-04-29 00:00:00','1.18','1.19','1.14','1.16','1532100','SUNW',
'1991-04-30 00:00:00','1.16','1.17','1.13','1.15','2093500','SUNW',
'1991-05-01 00:00:00','1.13','1.15','1.09','1.11','2058800','SUNW',
'1991-05-02 00:00:00','1.13','1.16','1.13','1.15','1520800','SUNW',
'1991-05-03 00:00:00','1.15','1.16','1.14','1.16','1014800','SUNW',
'1991-05-06 00:00:00','1.15','1.18','1.14','1.14','974500','SUNW',
'1991-05-07 00:00:00','1.13','1.15','1.1','1.12','1645400','SUNW',
'1991-05-08 00:00:00','1.11','1.16','1.11','1.15','965400','SUNW',
'1991-05-09 00:00:00','1.17','1.19','1.16','1.18','1478700','SUNW',
'1991-05-10 00:00:00','1.18','1.19','1.14','1.14','1180400','SUNW',
'1991-05-13 00:00:00','1.15','1.16','1.13','1.16','546100','SUNW',
'1991-05-14 00:00:00','1.15','1.18','1.13','1.15','1060000','SUNW',
'1991-05-15 00:00:00','1.13','1.14','1.09','1.09','2005700','SUNW',
'1991-05-16 00:00:00','1.1','1.12','1.06','1.06','1489500','SUNW',
'1991-05-17 00:00:00','1.05','1.11','1.04','1.08','1061700','SUNW',
'1991-05-20 00:00:00','1.07','1.09','1.05','1.08','692200','SUNW',
'1991-05-21 00:00:00','1.09','1.13','1.09','1.11','975000','SUNW',
'1991-05-22 00:00:00','1.13','1.13','1.09','1.1','933300','SUNW',
'1991-05-23 00:00:00','1.11','1.12','1.07','1.09','1588700','SUNW',
'1991-05-24 00:00:00','1.1','1.1','1.08','1.09','769500','SUNW',
'1991-05-28 00:00:00','1.09','1.09','1.07','1.08','655000','SUNW',
'1991-05-29 00:00:00','1.07','1.09','1.07','1.08','1224300','SUNW',
'1991-05-30 00:00:00','1.07','1.11','1.07','1.11','1055800','SUNW',
'1991-05-31 00:00:00','1.11','1.15','1.1','1.15','1668400','SUNW',
'1991-06-03 00:00:00','1.14','1.15','1.14','1.14','4290300','SUNW',
'1991-06-04 00:00:00','1.14','1.15','1.14','1.14','1731000','SUNW',
'1991-06-05 00:00:00','1.14','1.14','1.14','1.14','803800','SUNW',
'1991-06-06 00:00:00','1.14','1.14','1.14','1.14','678400','SUNW',
'1991-06-07 00:00:00','1.14','1.14','1.13','1.13','1179600','SUNW',
'1991-06-10 00:00:00','1.14','1.14','1.09','1.1','495900','SUNW',
'1991-06-11 00:00:00','1.09','1.11','1.09','1.1','632700','SUNW',
'1991-06-12 00:00:00','1.09','1.09','1.04','1.06','1332300','SUNW',
'1991-06-13 00:00:00','1.05','1.06','1.03','1.04','611600','SUNW',
'1991-06-14 00:00:00','1.05','1.05','1','1.03','1243500','SUNW',
'1991-06-17 00:00:00','1','1.02','0.93','0.95','2669200','SUNW',
'1991-06-18 00:00:00','0.97','0.98','0.92','0.92','2663000','SUNW',
'1991-06-19 00:00:00','0.92','0.95','0.9','0.94','2600700','SUNW',
'1991-06-20 00:00:00','0.93','0.96','0.92','0.95','1234400','SUNW',
'1991-06-21 00:00:00','0.95','0.96','0.92','0.93','1028100','SUNW',
'1991-06-24 00:00:00','0.92','0.93','0.79','0.8','6045200','SUNW',
'1991-06-25 00:00:00','0.84','0.89','0.82','0.87','3237200','SUNW',
'1991-06-26 00:00:00','0.88','0.89','0.84','0.89','1652800','SUNW',
'1991-06-27 00:00:00','0.9','0.91','0.88','0.91','1177400','SUNW',
'1991-06-28 00:00:00','0.89','0.9','0.86','0.87','1190300','SUNW',
'1991-07-01 00:00:00','0.89','0.89','0.86','0.87','761000','SUNW',
'1991-07-02 00:00:00','0.86','0.86','0.82','0.83','1262100','SUNW',
'1991-07-03 00:00:00','0.82','0.83','0.81','0.81','1077500','SUNW',
'1991-07-05 00:00:00','0.82','0.82','0.8','0.81','521500','SUNW',
'1991-07-08 00:00:00','0.81','0.9','0.8','0.9','1712400','SUNW',
'1991-07-09 00:00:00','0.91','0.96','0.9','0.93','1868400','SUNW',
'1991-07-10 00:00:00','0.93','0.97','0.89','0.9','1248800','SUNW',
'1991-07-11 00:00:00','0.91','0.91','0.86','0.87','1841400','SUNW',
'1991-07-12 00:00:00','0.87','0.89','0.86','0.88','1493900','SUNW',
'1991-07-15 00:00:00','0.89','0.92','0.88','0.92','636000','SUNW',
'1991-07-16 00:00:00','0.91','0.91','0.89','0.89','590500','SUNW',
'1991-07-17 00:00:00','0.88','0.89','0.86','0.87','1150100','SUNW',
'1991-07-18 00:00:00','0.88','0.91','0.88','0.89','1020800','SUNW',
'1991-07-19 00:00:00','0.9','0.91','0.89','0.91','1089800','SUNW',
'1991-07-22 00:00:00','0.89','0.91','0.89','0.89','1071400','SUNW',
'1991-07-23 00:00:00','0.89','0.9','0.84','0.85','784300','SUNW',
'1991-07-24 00:00:00','0.84','0.85','0.83','0.83','1017200','SUNW',
'1991-07-25 00:00:00','0.84','0.88','0.83','0.87','733300','SUNW',
'1991-07-26 00:00:00','0.88','0.91','0.88','0.89','752600','SUNW',
'1991-07-29 00:00:00','0.89','0.89','0.88','0.88','778500','SUNW',
'1991-07-30 00:00:00','0.89','0.89','0.87','0.89','1120700','SUNW',
'1991-07-31 00:00:00','0.89','0.96','0.89','0.96','3179900','SUNW',
'1991-08-01 00:00:00','0.97','1.04','0.97','1.02','2763200','SUNW',
'1991-08-02 00:00:00','1.02','1.04','1.01','1.02','1362600','SUNW',
'1991-08-05 00:00:00','1.02','1.02','0.99','1','462000','SUNW',
'1991-08-06 00:00:00','1','1.05','1','1.03','1456100','SUNW',
'1991-08-07 00:00:00','1.04','1.07','1.03','1.07','1302600','SUNW',
'1991-08-08 00:00:00','1.06','1.07','0.98','1.01','3302100','SUNW',
'1991-08-09 00:00:00','1.02','1.03','0.96','0.98','2843700','SUNW',
'1991-08-12 00:00:00','0.98','1.03','0.97','1.02','1011900','SUNW',
'1991-08-13 00:00:00','1.03','1.04','1.02','1.02','1639600','SUNW',
'1991-08-14 00:00:00','1.03','1.04','1.01','1.02','1320000','SUNW',
'1991-08-15 00:00:00','1.02','1.03','1','1.03','1210600','SUNW',
'1991-08-16 00:00:00','1.02','1.03','0.99','1.01','973900','SUNW',
'1991-08-19 00:00:00','0.93','0.98','0.91','0.97','2194900','SUNW',
'1991-08-20 00:00:00','0.98','1','0.96','0.98','806400','SUNW',
'1991-08-21 00:00:00','1','1.02','1','1.02','1408500','SUNW',
'1991-08-22 00:00:00','1.02','1.02','0.99','1','839700','SUNW',
'1991-08-23 00:00:00','0.99','1.04','0.99','1.03','1391600','SUNW',
'1991-08-26 00:00:00','1.02','1.02','1.01','1.02','390500','SUNW',
'1991-08-27 00:00:00','1.02','1.02','1','1.02','572200','SUNW',
'1991-08-28 00:00:00','1.01','1.05','1.01','1.05','910400','SUNW',
'1991-08-29 00:00:00','1.05','1.07','1.03','1.04','882400','SUNW',
'1991-08-30 00:00:00','1.04','1.04','0.98','1.01','850500','SUNW',
'1991-09-03 00:00:00','1.01','1.01','0.95','0.95','1951800','SUNW',
'1991-09-04 00:00:00','0.96','0.98','0.93','0.97','1645600','SUNW',
'1991-09-05 00:00:00','0.97','0.98','0.95','0.96','893200','SUNW',
'1991-09-06 00:00:00','0.97','0.98','0.95','0.98','836700','SUNW',
'1991-09-09 00:00:00','0.98','0.98','0.96','0.97','539700','SUNW',
'1991-09-10 00:00:00','0.96','0.97','0.95','0.97','1365500','SUNW',
'1991-09-11 00:00:00','0.97','0.99','0.95','0.98','1741500','SUNW',
'1991-09-12 00:00:00','1','1.02','0.98','1','1187600','SUNW',
'1991-09-13 00:00:00','0.98','1','0.96','0.96','1765200','SUNW',
'1991-09-16 00:00:00','0.96','0.96','0.92','0.93','1642800','SUNW',
'1991-09-17 00:00:00','0.91','0.92','0.89','0.9','1589200','SUNW',
'1991-09-18 00:00:00','0.89','0.94','0.88','0.94','1152100','SUNW',
'1991-09-19 00:00:00','0.94','0.96','0.93','0.95','1517500','SUNW',
'1991-09-20 00:00:00','0.97','1','0.95','0.96','3293100','SUNW',
'1991-09-23 00:00:00','0.95','0.96','0.91','0.93','1340600','SUNW',
'1991-09-24 00:00:00','0.95','0.95','0.88','0.91','1591800','SUNW',
'1991-09-25 00:00:00','0.92','0.93','0.91','0.92','1590000','SUNW',
'1991-09-26 00:00:00','0.91','0.94','0.91','0.93','1066100','SUNW',
'1991-09-27 00:00:00','0.93','0.95','0.93','0.94','678700','SUNW',
'1991-09-30 00:00:00','0.95','0.96','0.93','0.95','765300','SUNW',
'1991-10-01 00:00:00','0.95','0.97','0.9','0.92','2055400','SUNW',
'1991-10-02 00:00:00','0.91','0.92','0.89','0.89','1503500','SUNW',
'1991-10-03 00:00:00','0.89','0.91','0.86','0.87','1532100','SUNW',
'1991-10-04 00:00:00','0.88','0.89','0.86','0.87','1214800','SUNW',
'1991-10-07 00:00:00','0.86','0.88','0.84','0.85','1153500','SUNW',
'1991-10-08 00:00:00','0.74','0.79','0.73','0.78','5805900','SUNW',
'1991-10-09 00:00:00','0.78','0.81','0.78','0.8','2163500','SUNW',
'1991-10-10 00:00:00','0.81','0.84','0.81','0.82','1433600','SUNW',
'1991-10-11 00:00:00','0.84','0.84','0.8','0.82','1558200','SUNW',
'1991-10-14 00:00:00','0.82','0.85','0.82','0.84','785500','SUNW',
'1991-10-15 00:00:00','0.83','0.85','0.8','0.83','4708800','SUNW',
'1991-10-16 00:00:00','0.85','0.88','0.84','0.86','5363900','SUNW',
'1991-10-17 00:00:00','0.85','0.88','0.82','0.84','3637400','SUNW',
'1991-10-18 00:00:00','0.85','0.85','0.83','0.84','1503000','SUNW',
'1991-10-21 00:00:00','0.83','0.84','0.75','0.75','4703100','SUNW',
'1991-10-22 00:00:00','0.77','0.81','0.76','0.8','2781000','SUNW',
'1991-10-23 00:00:00','0.81','0.82','0.79','0.79','3283700','SUNW',
'1991-10-24 00:00:00','0.73','0.78','0.72','0.77','6179000','SUNW',
'1991-10-25 00:00:00','0.77','0.77','0.75','0.76','2065200','SUNW',
'1991-10-28 00:00:00','0.76','0.77','0.75','0.76','1099700','SUNW',
'1991-10-29 00:00:00','0.76','0.77','0.76','0.77','1022400','SUNW',
'1991-10-30 00:00:00','0.77','0.79','0.77','0.78','1437600','SUNW',
'1991-10-31 00:00:00','0.79','0.79','0.77','0.77','896300','SUNW',
'1991-11-01 00:00:00','0.77','0.77','0.75','0.75','1652800','SUNW',
'1991-11-04 00:00:00','0.75','0.75','0.71','0.72','2315300','SUNW',
'1991-11-05 00:00:00','0.72','0.76','0.72','0.74','1093700','SUNW',
'1991-11-06 00:00:00','0.75','0.76','0.73','0.74','1255900','SUNW',
'1991-11-07 00:00:00','0.75','0.75','0.71','0.71','1454700','SUNW',
'1991-11-08 00:00:00','0.72','0.73','0.71','0.72','2031800','SUNW',
'1991-11-11 00:00:00','0.72','0.77','0.72','0.75','1159800','SUNW',
'1991-11-12 00:00:00','0.77','0.81','0.77','0.79','1277800','SUNW',
'1991-11-13 00:00:00','0.79','0.82','0.77','0.82','1978600','SUNW',
'1991-11-14 00:00:00','0.82','0.82','0.79','0.8','1532900','SUNW',
'1991-11-15 00:00:00','0.8','0.8','0.75','0.75','1191400','SUNW',
'1991-11-18 00:00:00','0.76','0.79','0.72','0.77','1180900','SUNW',
'1991-11-19 00:00:00','0.75','0.77','0.74','0.76','1327000','SUNW',
'1991-11-20 00:00:00','0.77','0.78','0.75','0.75','1447200','SUNW',
'1991-11-21 00:00:00','0.75','0.75','0.74','0.75','1400500','SUNW',
'1991-11-22 00:00:00','0.74','0.75','0.72','0.75','838400','SUNW',
'1991-11-25 00:00:00','0.74','0.75','0.73','0.74','620300','SUNW',
'1991-11-26 00:00:00','0.75','0.76','0.74','0.75','767800','SUNW',
'1991-11-27 00:00:00','0.75','0.76','0.75','0.75','484100','SUNW',
'1991-11-29 00:00:00','0.75','0.75','0.74','0.75','182200','SUNW',
'1991-12-02 00:00:00','0.73','0.8','0.73','0.79','1010000','SUNW',
'1991-12-03 00:00:00','0.79','0.8','0.76','0.77','935200','SUNW',
'1991-12-04 00:00:00','0.75','0.77','0.75','0.76','1304200','SUNW',
'1991-12-05 00:00:00','0.75','0.75','0.72','0.73','1403200','SUNW',
'1991-12-06 00:00:00','0.73','0.74','0.72','0.72','1033900','SUNW',
'1991-12-09 00:00:00','0.73','0.74','0.66','0.66','3081600','SUNW',
'1991-12-10 00:00:00','0.68','0.77','0.65','0.76','5860300','SUNW',
'1991-12-11 00:00:00','0.79','0.8','0.77','0.78','2956700','SUNW',
'1991-12-12 00:00:00','0.79','0.8','0.77','0.79','2088400','SUNW',
'1991-12-13 00:00:00','0.8','0.8','0.76','0.78','1031200','SUNW',
'1991-12-16 00:00:00','0.79','0.8','0.78','0.8','1176500','SUNW',
'1991-12-17 00:00:00','0.8','0.8','0.76','0.76','823000','SUNW',
'1991-12-18 00:00:00','0.76','0.76','0.74','0.75','864000','SUNW',
'1991-12-19 00:00:00','0.75','0.76','0.73','0.75','725100','SUNW',
'1991-12-20 00:00:00','0.77','0.77','0.75','0.76','613100','SUNW',
'1991-12-23 00:00:00','0.75','0.84','0.75','0.84','2192100','SUNW',
'1991-12-24 00:00:00','0.83','0.9','0.83','0.88','2305800','SUNW',
'1991-12-26 00:00:00','0.88','0.89','0.86','0.89','1379400','SUNW',
'1991-12-27 00:00:00','0.89','0.91','0.88','0.89','980400','SUNW',
'1991-12-30 00:00:00','0.89','0.94','0.89','0.92','1378800','SUNW',
'1991-12-31 00:00:00','0.93','0.93','0.86','0.89','1263200','SUNW',
'1992-01-02 00:00:00','0.87','0.9','0.82','0.9','1513300','SUNW',
'1992-01-03 00:00:00','0.91','0.92','0.88','0.88','1363600','SUNW',
'1992-01-06 00:00:00','0.88','0.91','0.86','0.88','1077000','SUNW',
'1992-01-07 00:00:00','0.88','0.93','0.88','0.92','1480300','SUNW',
'1992-01-08 00:00:00','0.91','0.94','0.89','0.9','1182800','SUNW',
'1992-01-09 00:00:00','0.88','0.93','0.87','0.9','2891300','SUNW',
'1992-01-10 00:00:00','0.91','0.97','0.91','0.96','3945800','SUNW',
'1992-01-13 00:00:00','0.96','1','0.96','1','2172000','SUNW',
'1992-01-14 00:00:00','1','1.02','0.97','0.99','2592100','SUNW',
'1992-01-15 00:00:00','0.99','1.06','0.98','1.05','2063800','SUNW',
'1992-01-16 00:00:00','1.06','1.07','1.03','1.03','2275900','SUNW',
'1992-01-17 00:00:00','1.04','1.08','1.04','1.07','2650400','SUNW',
'1992-01-20 00:00:00','1.06','1.07','1.02','1.04','1718800','SUNW',
'1992-01-21 00:00:00','1.04','1.05','0.96','0.98','2687700','SUNW',
'1992-01-22 00:00:00','1','1.05','1','1.04','1746300','SUNW',
'1992-01-23 00:00:00','1.05','1.08','1.04','1.07','1727100','SUNW',
'1992-01-24 00:00:00','1.06','1.07','1.03','1.05','1342000','SUNW',
'1992-01-27 00:00:00','1.05','1.06','1.04','1.05','752800','SUNW',
'1992-01-28 00:00:00','1.05','1.07','1.02','1.06','1526100','SUNW',
'1992-01-29 00:00:00','1.07','1.07','0.92','0.93','6377400','SUNW',
'1992-01-30 00:00:00','0.96','0.99','0.94','0.98','2816800','SUNW',
'1992-01-31 00:00:00','0.98','0.98','0.95','0.95','1646600','SUNW',
'1992-02-03 00:00:00','0.95','1','0.95','0.98','1060700','SUNW',
'1992-02-04 00:00:00','0.98','1.01','0.98','1.01','676500','SUNW',
'1992-02-05 00:00:00','1.01','1.05','1.01','1.05','2000400','SUNW',
'1992-02-06 00:00:00','1.04','1.06','1.02','1.04','1533000','SUNW',
'1992-02-07 00:00:00','1.04','1.05','1.02','1.04','847500','SUNW',
'1992-02-10 00:00:00','1.03','1.04','0.99','1','1018100','SUNW',
'1992-02-11 00:00:00','1.01','1.01','1','1','680500','SUNW',
'1992-02-12 00:00:00','1','1.04','1','1.03','999400','SUNW',
'1992-02-13 00:00:00','1.04','1.05','1.02','1.02','1287400','SUNW',
'1992-02-14 00:00:00','1.02','1.02','1.01','1.01','423200','SUNW',
'1992-02-18 00:00:00','1.02','1.02','0.96','0.97','1172900','SUNW',
'1992-02-19 00:00:00','0.97','1.01','0.95','1.01','1459800','SUNW',
'1992-02-20 00:00:00','1.02','1.06','1.02','1.05','2765800','SUNW',
'1992-02-21 00:00:00','1.05','1.08','1.02','1.03','2355000','SUNW',
'1992-02-24 00:00:00','1.03','1.04','1.01','1.02','924600','SUNW',
'1992-02-25 00:00:00','1.02','1.02','0.99','1.02','632000','SUNW',
'1992-02-26 00:00:00','1.02','1.05','1.02','1.05','874700','SUNW',
'1992-02-27 00:00:00','1.05','1.09','1.04','1.07','2421700','SUNW',
'1992-02-28 00:00:00','1.07','1.09','1.07','1.08','1549200','SUNW',
'1992-03-02 00:00:00','1.07','1.11','1.07','1.09','1774800','SUNW',
'1992-03-03 00:00:00','1.1','1.12','1.09','1.11','1838200','SUNW',
'1992-03-04 00:00:00','1.11','1.11','1.05','1.05','1195300','SUNW',
'1992-03-05 00:00:00','1.05','1.06','1','1.01','1377100','SUNW',
'1992-03-06 00:00:00','1','1.02','0.95','0.97','1921600','SUNW',
'1992-03-09 00:00:00','0.97','1','0.96','0.97','951900','SUNW',
'1992-03-10 00:00:00','0.97','1.02','0.97','1','919600','SUNW',
'1992-03-11 00:00:00','1','1.01','0.98','0.99','730700','SUNW',
'1992-03-12 00:00:00','0.99','0.99','0.96','0.98','1272100','SUNW',
'1992-03-13 00:00:00','0.99','1.02','0.98','1.02','1056800','SUNW',
'1992-03-16 00:00:00','1.01','1.02','1','1','462100','SUNW',
'1992-03-17 00:00:00','1.01','1.01','1','1.01','1038500','SUNW',
'1992-03-18 00:00:00','1','1.01','0.96','0.97','1487300','SUNW',
'1992-03-19 00:00:00','0.98','0.99','0.93','0.94','3477800','SUNW',
'1992-03-20 00:00:00','0.95','0.97','0.94','0.95','2075800','SUNW',
'1992-03-23 00:00:00','0.95','0.96','0.95','0.95','828700','SUNW',
'1992-03-24 00:00:00','0.95','0.95','0.91','0.92','2428400','SUNW',
'1992-03-25 00:00:00','0.92','0.93','0.91','0.91','2363900','SUNW',
'1992-03-26 00:00:00','0.92','0.93','0.91','0.91','1517100','SUNW',
'1992-03-27 00:00:00','0.91','0.93','0.87','0.88','2076900','SUNW',
'1992-03-30 00:00:00','0.88','0.91','0.88','0.91','949200','SUNW',
'1992-03-31 00:00:00','0.9','0.92','0.89','0.89','761000','SUNW',
'1992-04-01 00:00:00','0.89','0.9','0.84','0.9','968600','SUNW',
'1992-04-02 00:00:00','0.9','0.91','0.88','0.89','722200','SUNW',
'1992-04-03 00:00:00','0.89','0.9','0.86','0.88','1263100','SUNW',
'1992-04-06 00:00:00','0.89','0.95','0.88','0.95','1001600','SUNW',
'1992-04-07 00:00:00','0.95','0.96','0.89','0.89','1881500','SUNW',
'1992-04-08 00:00:00','0.89','0.92','0.86','0.91','1537900','SUNW',
'1992-04-09 00:00:00','0.92','0.93','0.88','0.91','1315700','SUNW',
'1992-04-10 00:00:00','0.91','0.92','0.85','0.87','1751000','SUNW',
'1992-04-13 00:00:00','0.86','0.89','0.83','0.84','2021400','SUNW',
'1992-04-14 00:00:00','0.86','0.89','0.85','0.86','1781800','SUNW',
'1992-04-15 00:00:00','0.86','0.9','0.86','0.9','1555100','SUNW',
'1992-04-16 00:00:00','0.9','0.9','0.88','0.89','1255300','SUNW',
'1992-04-20 00:00:00','0.89','0.89','0.86','0.87','922800','SUNW',
'1992-04-21 00:00:00','0.87','0.87','0.77','0.8','4384300','SUNW',
'1992-04-22 00:00:00','0.8','0.83','0.78','0.82','2405300','SUNW',
'1992-04-23 00:00:00','0.86','0.89','0.84','0.86','3674800','SUNW',
'1992-04-24 00:00:00','0.86','0.86','0.83','0.84','892400','SUNW',
'1992-04-27 00:00:00','0.84','0.86','0.83','0.83','809300','SUNW',
'1992-04-28 00:00:00','0.83','0.85','0.8','0.83','754700','SUNW',
'1992-04-29 00:00:00','0.84','0.86','0.83','0.85','915400','SUNW',
'1992-04-30 00:00:00','0.85','0.86','0.85','0.86','295400','SUNW',
'1992-05-01 00:00:00','0.87','0.88','0.85','0.88','502000','SUNW',
'1992-05-04 00:00:00','0.88','0.89','0.86','0.87','537000','SUNW',
'1992-05-05 00:00:00','0.88','0.9','0.86','0.87','739900','SUNW',
'1992-05-06 00:00:00','0.88','0.9','0.88','0.89','1399500','SUNW',
'1992-05-07 00:00:00','0.89','0.93','0.87','0.92','1842800','SUNW',
'1992-05-08 00:00:00','0.93','0.96','0.93','0.93','2651700','SUNW',
'1992-05-11 00:00:00','0.93','0.95','0.92','0.95','947000','SUNW',
'1992-05-12 00:00:00','0.95','0.95','0.94','0.95','716500','SUNW',
'1992-05-13 00:00:00','0.94','0.95','0.94','0.95','735800','SUNW',
'1992-05-14 00:00:00','0.95','0.96','0.86','0.86','2808200','SUNW',
'1992-05-15 00:00:00','0.86','0.89','0.85','0.89','1367300','SUNW',
'1992-05-18 00:00:00','0.89','0.91','0.87','0.87','1424300','SUNW',
'1992-05-19 00:00:00','0.89','0.89','0.86','0.87','765900','SUNW',
'1992-05-20 00:00:00','0.87','0.88','0.84','0.88','901600','SUNW',
'1992-05-21 00:00:00','0.87','0.88','0.86','0.87','1146800','SUNW',
'1992-05-22 00:00:00','0.87','0.88','0.85','0.86','751400','SUNW',
'1992-05-26 00:00:00','0.86','0.86','0.83','0.84','973400','SUNW',
'1992-05-27 00:00:00','0.84','0.85','0.83','0.83','695700','SUNW',
'1992-05-28 00:00:00','0.83','0.85','0.83','0.85','823800','SUNW',
'1992-05-29 00:00:00','0.85','0.88','0.84','0.87','1157200','SUNW',
'1992-06-01 00:00:00','0.88','0.88','0.86','0.88','1135900','SUNW',
'1992-06-02 00:00:00','0.86','0.88','0.8','0.81','2858400','SUNW',
'1992-06-03 00:00:00','0.82','0.84','0.81','0.83','870600','SUNW',
'1992-06-04 00:00:00','0.83','0.84','0.81','0.82','1752500','SUNW',
'1992-06-05 00:00:00','0.82','0.83','0.81','0.83','800000','SUNW',
'1992-06-08 00:00:00','0.82','0.83','0.8','0.81','965500','SUNW',
'1992-06-09 00:00:00','0.81','0.81','0.78','0.79','1014100','SUNW',
'1992-06-10 00:00:00','0.79','0.8','0.77','0.78','797500','SUNW',
'1992-06-11 00:00:00','0.79','0.82','0.79','0.81','960400','SUNW',
'1992-06-12 00:00:00','0.82','0.83','0.77','0.77','839500','SUNW',
'1992-06-15 00:00:00','0.77','0.79','0.76','0.78','626200','SUNW',
'1992-06-16 00:00:00','0.77','0.78','0.75','0.76','1290200','SUNW',
'1992-06-17 00:00:00','0.76','0.76','0.73','0.73','1946400','SUNW',
'1992-06-18 00:00:00','0.73','0.75','0.72','0.74','2314300','SUNW',
'1992-06-19 00:00:00','0.75','0.77','0.74','0.77','1681700','SUNW',
'1992-06-22 00:00:00','0.76','0.79','0.76','0.79','1535500','SUNW',
'1992-06-23 00:00:00','0.79','0.8','0.79','0.79','1213200','SUNW',
'1992-06-24 00:00:00','0.79','0.8','0.76','0.77','936100','SUNW',
'1992-06-25 00:00:00','0.77','0.78','0.75','0.75','1033100','SUNW',
'1992-06-26 00:00:00','0.74','0.75','0.7','0.72','2910100','SUNW',
'1992-06-29 00:00:00','0.73','0.78','0.73','0.78','1402500','SUNW',
'1992-06-30 00:00:00','0.81','0.82','0.8','0.82','1797000','SUNW',
'1992-07-01 00:00:00','0.82','0.84','0.81','0.82','1641300','SUNW',
'1992-07-02 00:00:00','0.83','0.83','0.79','0.82','1146700','SUNW',
'1992-07-06 00:00:00','0.81','0.82','0.8','0.81','1060300','SUNW',
'1992-07-07 00:00:00','0.81','0.81','0.78','0.79','1167500','SUNW',
'1992-07-08 00:00:00','0.78','0.82','0.78','0.81','773200','SUNW',
'1992-07-09 00:00:00','0.82','0.82','0.8','0.81','765300','SUNW',
'1992-07-10 00:00:00','0.8','0.84','0.8','0.84','1124300','SUNW',
'1992-07-13 00:00:00','0.84','0.88','0.83','0.88','1196700','SUNW',
'1992-07-14 00:00:00','0.88','0.88','0.86','0.88','639700','SUNW',
'1992-07-15 00:00:00','0.87','0.89','0.87','0.88','709900','SUNW',
'1992-07-16 00:00:00','0.87','0.89','0.86','0.88','474500','SUNW',
'1992-07-17 00:00:00','0.88','0.88','0.85','0.86','935000','SUNW',
'1992-07-20 00:00:00','0.85','0.86','0.84','0.86','882100','SUNW',
'1992-07-21 00:00:00','0.86','0.9','0.86','0.89','1205400','SUNW',
'1992-07-22 00:00:00','0.89','0.9','0.87','0.87','1431400','SUNW',
'1992-07-23 00:00:00','0.87','0.88','0.86','0.88','927400','SUNW',
'1992-07-24 00:00:00','0.87','0.88','0.87','0.88','499500','SUNW',
'1992-07-27 00:00:00','0.87','0.88','0.86','0.86','517500','SUNW',
'1992-07-28 00:00:00','0.86','0.87','0.81','0.83','732200','SUNW',
'1992-07-29 00:00:00','0.84','0.85','0.83','0.85','566300','SUNW',
'1992-07-30 00:00:00','0.84','0.85','0.82','0.83','645800','SUNW',
'1992-07-31 00:00:00','0.83','0.84','0.82','0.84','470800','SUNW',
'1992-08-03 00:00:00','0.84','0.89','0.84','0.88','1663300','SUNW',
'1992-08-04 00:00:00','0.89','0.9','0.88','0.88','1605700','SUNW',
'1992-08-05 00:00:00','0.88','0.88','0.85','0.86','1434300','SUNW',
'1992-08-06 00:00:00','0.78','0.81','0.77','0.8','5449200','SUNW',
'1992-08-07 00:00:00','0.8','0.8','0.78','0.78','1468900','SUNW',
'1992-08-10 00:00:00','0.78','0.8','0.77','0.8','887700','SUNW',
'1992-08-11 00:00:00','0.79','0.8','0.78','0.79','604800','SUNW',
'1992-08-12 00:00:00','0.79','0.8','0.79','0.79','824700','SUNW',
'1992-08-13 00:00:00','0.79','0.83','0.79','0.81','1357600','SUNW',
'1992-08-14 00:00:00','0.81','0.82','0.8','0.8','958200','SUNW',
'1992-08-17 00:00:00','0.8','0.8','0.77','0.79','1108300','SUNW',
'1992-08-18 00:00:00','0.79','0.79','0.78','0.79','892400','SUNW',
'1992-08-19 00:00:00','0.84','0.86','0.81','0.82','8239300','SUNW',
'1992-08-20 00:00:00','0.81','0.82','0.8','0.81','1177400','SUNW',
'1992-08-21 00:00:00','0.81','0.82','0.8','0.81','1406000','SUNW',
'1992-08-24 00:00:00','0.8','0.81','0.79','0.8','1409400','SUNW',
'1992-08-25 00:00:00','0.8','0.83','0.79','0.82','1867700','SUNW',
'1992-08-26 00:00:00','0.83','0.84','0.81','0.84','1033700','SUNW',
'1992-08-27 00:00:00','0.84','0.85','0.84','0.84','917700','SUNW',
'1992-08-28 00:00:00','0.84','0.85','0.83','0.83','782000','SUNW',
'1992-08-31 00:00:00','0.83','0.85','0.83','0.84','455000','SUNW',
'1992-09-01 00:00:00','0.84','0.84','0.83','0.83','912500','SUNW',
'1992-09-02 00:00:00','0.83','0.85','0.81','0.85','1921900','SUNW',
'1992-09-03 00:00:00','0.85','0.88','0.85','0.86','1459800','SUNW',
'1992-09-04 00:00:00','0.87','0.88','0.86','0.87','400200','SUNW',
'1992-09-08 00:00:00','0.88','0.89','0.87','0.88','2126500','SUNW',
'1992-09-09 00:00:00','0.9','0.94','0.9','0.93','708600','SUNW',
'1992-09-10 00:00:00','0.93','0.96','0.93','0.96','2679500','SUNW',
'1992-09-11 00:00:00','0.96','0.98','0.96','0.97','2171700','SUNW',
'1992-09-14 00:00:00','0.98','1.02','0.98','1','2624600','SUNW',
'1992-09-15 00:00:00','0.98','1','0.96','0.98','1627800','SUNW',
'1992-09-16 00:00:00','0.96','0.98','0.96','0.96','1012500','SUNW',
'1992-09-17 00:00:00','0.97','0.98','0.95','0.96','1306900','SUNW',
'1992-09-18 00:00:00','0.96','0.98','0.96','0.98','1242100','SUNW',
'1992-09-21 00:00:00','0.97','0.99','0.97','0.98','711100','SUNW',
'1992-09-22 00:00:00','0.97','0.98','0.93','0.94','1881300','SUNW',
'1992-09-23 00:00:00','0.94','0.98','0.94','0.97','1542900','SUNW',
'1992-09-24 00:00:00','0.97','0.98','0.96','0.96','1011800','SUNW',
'1992-09-25 00:00:00','0.95','0.96','0.95','0.96','884400','SUNW',
'1992-09-28 00:00:00','0.95','0.97','0.95','0.96','593800','SUNW',
'1992-09-29 00:00:00','0.96','0.99','0.96','0.98','1003700','SUNW',
'1992-09-30 00:00:00','0.98','0.99','0.97','0.98','897200','SUNW',
'1992-10-01 00:00:00','0.9','0.93','0.88','0.89','3473000','SUNW',
'1992-10-02 00:00:00','0.89','0.91','0.89','0.91','995800','SUNW',
'1992-10-05 00:00:00','0.9','0.92','0.84','0.91','1952900','SUNW',
'1992-10-06 00:00:00','0.91','0.92','0.89','0.9','1260600','SUNW',
'1992-10-07 00:00:00','0.91','0.93','0.89','0.89','872800','SUNW',
'1992-10-08 00:00:00','0.91','0.92','0.89','0.9','1365600','SUNW',
'1992-10-09 00:00:00','0.9','0.91','0.86','0.87','1211100','SUNW',
'1992-10-12 00:00:00','0.86','0.88','0.86','0.88','451700','SUNW',
'1992-10-13 00:00:00','0.88','0.88','0.86','0.87','1153400','SUNW',
'1992-10-14 00:00:00','0.86','0.9','0.86','0.88','1026900','SUNW',
'1992-10-15 00:00:00','0.88','0.89','0.87','0.88','935100','SUNW',
'1992-10-16 00:00:00','0.89','0.91','0.87','0.91','1589400','SUNW',
'1992-10-19 00:00:00','0.91','0.93','0.9','0.92','1094200','SUNW',
'1992-10-20 00:00:00','0.92','0.93','0.89','0.9','2503800','SUNW',
'1992-10-21 00:00:00','0.9','0.91','0.86','0.88','2272000','SUNW',
'1992-10-22 00:00:00','0.88','0.9','0.82','0.89','1991900','SUNW',
'1992-10-23 00:00:00','0.95','1.02','0.94','1','6580500','SUNW',
'1992-10-26 00:00:00','0.99','1.06','0.99','1.05','2352800','SUNW',
'1992-10-27 00:00:00','1.06','1.09','1.04','1.07','3576100','SUNW',
'1992-10-28 00:00:00','1.07','1.09','1.06','1.09','2076800','SUNW',
'1992-10-29 00:00:00','1.09','1.13','1.09','1.11','2884200','SUNW',
'1992-10-30 00:00:00','1.1','1.11','1.06','1.1','1842800','SUNW',
'1992-11-02 00:00:00','1.09','1.1','1.05','1.06','2153900','SUNW',
'1992-11-03 00:00:00','1.06','1.07','1.03','1.04','1222500','SUNW',
'1992-11-04 00:00:00','1.03','1.09','1.03','1.07','1044900','SUNW',
'1992-11-05 00:00:00','1.07','1.11','1.07','1.11','1528700','SUNW',
'1992-11-06 00:00:00','1.1','1.11','1.09','1.09','1244100','SUNW',
'1992-11-09 00:00:00','1.09','1.11','1.08','1.09','734400','SUNW',
'1992-11-10 00:00:00','1.1','1.12','1.09','1.12','1680100','SUNW',
'1992-11-11 00:00:00','1.1','1.12','1.09','1.09','1676400','SUNW',
'1992-11-12 00:00:00','1.09','1.1','1.07','1.09','1122400','SUNW',
'1992-11-13 00:00:00','1.09','1.1','1.06','1.07','655300','SUNW',
'1992-11-16 00:00:00','1.08','1.08','1.05','1.05','526200','SUNW',
'1992-11-17 00:00:00','1.05','1.05','0.98','0.98','1885700','SUNW',
'1992-11-18 00:00:00','0.99','1.02','0.98','1','1644500','SUNW',
'1992-11-19 00:00:00','0.95','1','0.94','1','3007500','SUNW',
'1992-11-20 00:00:00','0.99','1.02','0.99','1.02','1379800','SUNW',
'1992-11-23 00:00:00','1.01','1.01','0.96','0.97','3729700','SUNW',
'1992-11-24 00:00:00','0.97','0.97','0.93','0.95','5499700','SUNW',
'1992-11-25 00:00:00','0.95','0.96','0.94','0.96','4551100','SUNW',
'1992-11-27 00:00:00','0.95','0.98','0.95','0.98','475200','SUNW',
'1992-11-30 00:00:00','0.98','1','0.98','0.99','1535200','SUNW',
'1992-12-01 00:00:00','0.99','1.01','0.98','0.99','1040500','SUNW',
'1992-12-02 00:00:00','1','1.02','0.99','1.02','955400','SUNW',
'1992-12-03 00:00:00','1.02','1.04','1.01','1.04','1075900','SUNW',
'1992-12-04 00:00:00','1.05','1.07','1.04','1.06','1480600','SUNW',
'1992-12-07 00:00:00','1.06','1.07','1.05','1.07','1028100','SUNW',
'1992-12-08 00:00:00','1.07','1.09','1.05','1.05','1205000','SUNW',
'1992-12-09 00:00:00','1.05','1.05','1.03','1.04','1044200','SUNW',
'1992-12-10 00:00:00','1.03','1.04','1.02','1.04','1178200','SUNW',
'1992-12-11 00:00:00','1.03','1.04','1.02','1.03','675500','SUNW',
'1992-12-14 00:00:00','1.02','1.04','1.02','1.02','529400','SUNW',
'1992-12-15 00:00:00','1.02','1.04','1','1.01','1139000','SUNW',
'1992-12-16 00:00:00','1.01','1.03','1','1.02','951500','SUNW',
'1992-12-17 00:00:00','1.02','1.05','1.02','1.04','1194800','SUNW',
'1992-12-18 00:00:00','1.04','1.05','1.02','1.04','705600','SUNW',
'1992-12-21 00:00:00','1.03','1.04','0.99','1','885500','SUNW',
'1992-12-22 00:00:00','1','1','0.95','0.98','6823700','SUNW',
'1992-12-23 00:00:00','0.97','1','0.97','1','479300','SUNW',
'1992-12-24 00:00:00','1','1.01','1','1','230200','SUNW',
'1992-12-28 00:00:00','1','1.02','1','1.02','290800','SUNW',
'1992-12-29 00:00:00','1.02','1.05','1.02','1.04','1104600','SUNW',
'1992-12-30 00:00:00','1.04','1.05','1.04','1.05','658900','SUNW',
'1992-12-31 00:00:00','1.05','1.06','1.04','1.05','1717000','SUNW',
'1993-01-04 00:00:00','1.04','1.06','1.03','1.05','1168600','SUNW',
'1993-01-05 00:00:00','1.07','1.14','1.06','1.14','4856500','SUNW',
'1993-01-06 00:00:00','1.14','1.18','1.13','1.16','3966700','SUNW',
'1993-01-07 00:00:00','1.15','1.17','1.13','1.14','3094300','SUNW',
'1993-01-08 00:00:00','1.13','1.15','1.12','1.13','136200','SUNW',
'1993-01-11 00:00:00','1.12','1.18','1.12','1.17','1029800','SUNW',
'1993-01-12 00:00:00','1.16','1.19','1.13','1.15','1064400','SUNW',
'1993-01-13 00:00:00','1.14','1.18','1.14','1.17','553300','SUNW',
'1993-01-14 00:00:00','1.16','1.19','1.15','1.19','1535500','SUNW',
'1993-01-15 00:00:00','1.18','1.21','1.17','1.18','1931900','SUNW',
'1993-01-18 00:00:00','1.18','1.18','1.14','1.15','649000','SUNW',
'1993-01-19 00:00:00','1.14','1.17','1.13','1.15','1100400','SUNW',
'1993-01-20 00:00:00','1.14','1.17','1.14','1.14','849600','SUNW',
'1993-01-21 00:00:00','1.14','1.2','1.14','1.2','1271200','SUNW',
'1993-01-22 00:00:00','1.2','1.24','1.2','1.23','2980700','SUNW',
'1993-01-25 00:00:00','1.23','1.28','1.23','1.26','3307000','SUNW',
'1993-01-26 00:00:00','1.26','1.26','1.23','1.23','2488800','SUNW',
'1993-01-27 00:00:00','1.23','1.23','1.18','1.2','2292300','SUNW',
'1993-01-28 00:00:00','1.17','1.21','1.17','1.21','4768700','SUNW',
'1993-01-29 00:00:00','1.21','1.25','1.21','1.22','1660000','SUNW',
'1993-02-01 00:00:00','1.22','1.22','1.2','1.2','1301400','SUNW',
'1993-02-02 00:00:00','1.2','1.21','1.18','1.19','1204900','SUNW',
'1993-02-03 00:00:00','1.19','1.2','1.17','1.18','1483700','SUNW',
'1993-02-04 00:00:00','1.18','1.19','1.14','1.15','2251000','SUNW',
'1993-02-05 00:00:00','1.14','1.15','1.09','1.09','1666000','SUNW',
'1993-02-08 00:00:00','1.09','1.14','1.07','1.12','1782800','SUNW',
'1993-02-09 00:00:00','1.13','1.13','1.11','1.11','1075100','SUNW',
'1993-02-10 00:00:00','1.11','1.13','1.11','1.11','854300','SUNW',
'1993-02-11 00:00:00','1.11','1.12','1.09','1.09','1308700','SUNW',
'1993-02-12 00:00:00','1.09','1.11','1.09','1.1','949500','SUNW',
'1993-02-16 00:00:00','1.09','1.09','1.03','1.05','2305800','SUNW',
'1993-02-17 00:00:00','1.05','1.06','1.02','1.04','1565700','SUNW',
'1993-02-18 00:00:00','1.05','1.07','1.04','1.06','2037500','SUNW',
'1993-02-19 00:00:00','1.07','1.09','1.06','1.09','1590800','SUNW',
'1993-02-22 00:00:00','1.09','1.1','1.09','1.1','1092500','SUNW',
'1993-02-23 00:00:00','1.11','1.14','1.08','1.12','1755200','SUNW',
'1993-02-24 00:00:00','1.09','1.11','1.06','1.08','1644900','SUNW',
'1993-02-25 00:00:00','1.09','1.12','1.08','1.12','1153500','SUNW',
'1993-02-26 00:00:00','1.12','1.13','1.09','1.1','723100','SUNW',
'1993-03-01 00:00:00','1.1','1.11','1.07','1.08','998700','SUNW',
'1993-03-02 00:00:00','1.07','1.14','1.07','1.13','738300','SUNW',
'1993-03-03 00:00:00','1.14','1.14','1.1','1.11','1619800','SUNW',
'1993-03-04 00:00:00','1.11','1.11','1.07','1.09','1020900','SUNW',
'1993-03-05 00:00:00','1.09','1.1','1.07','1.08','1694800','SUNW',
'1993-03-08 00:00:00','1.08','1.1','1.07','1.08','1838900','SUNW',
'1993-03-09 00:00:00','1.08','1.13','1.07','1.11','1233700','SUNW',
'1993-03-10 00:00:00','1.11','1.12','1.07','1.09','925700','SUNW',
'1993-03-11 00:00:00','1.03','1.04','1','1.01','6183000','SUNW',
'1993-03-12 00:00:00','1','1.03','1','1.02','3375300','SUNW',
'1993-03-15 00:00:00','1.02','1.02','0.98','0.99','2177800','SUNW',
'1993-03-16 00:00:00','1','1','0.97','0.99','1626400','SUNW',
'1993-03-17 00:00:00','0.98','0.99','0.95','0.96','3037700','SUNW',
'1993-03-18 00:00:00','0.96','0.97','0.94','0.95','2083800','SUNW',
'1993-03-19 00:00:00','0.95','0.96','0.94','0.94','1635700','SUNW',
'1993-03-22 00:00:00','0.94','0.94','0.9','0.91','3434600','SUNW',
'1993-03-23 00:00:00','0.91','0.91','0.88','0.88','3413300','SUNW',
'1993-03-24 00:00:00','0.88','0.9','0.87','0.88','2430900','SUNW',
'1993-03-25 00:00:00','0.88','0.9','0.86','0.89','1701600','SUNW',
'1993-03-26 00:00:00','0.9','0.9','0.88','0.89','1623200','SUNW',
'1993-03-29 00:00:00','0.89','0.89','0.88','0.88','942900','SUNW',
'1993-03-30 00:00:00','0.91','0.93','0.88','0.93','4135700','SUNW',
'1993-03-31 00:00:00','0.93','0.95','0.93','0.94','1652200','SUNW',
'1993-04-01 00:00:00','0.94','0.95','0.93','0.94','1433100','SUNW',
'1993-04-02 00:00:00','0.93','0.93','0.9','0.91','1451300','SUNW',
'1993-04-05 00:00:00','0.91','0.92','0.9','0.92','1469700','SUNW',
'1993-04-06 00:00:00','0.92','0.93','0.92','0.92','717500','SUNW',
'1993-04-07 00:00:00','0.92','0.92','0.9','0.92','896100','SUNW',
'1993-04-08 00:00:00','0.92','0.92','0.89','0.9','779000','SUNW',
'1993-04-12 00:00:00','0.9','0.93','0.9','0.93','808600','SUNW',
'1993-04-13 00:00:00','0.93','0.96','0.91','0.93','1158200','SUNW',
'1993-04-14 00:00:00','0.92','0.94','0.91','0.92','1084600','SUNW',
'1993-04-15 00:00:00','0.89','0.9','0.89','0.89','1747800','SUNW',
'1993-04-16 00:00:00','0.84','0.85','0.81','0.84','5712400','SUNW',
'1993-04-19 00:00:00','0.84','0.87','0.84','0.86','1957300','SUNW',
'1993-04-20 00:00:00','0.87','0.88','0.86','0.88','1557400','SUNW',
'1993-04-21 00:00:00','0.84','0.86','0.81','0.82','6691900','SUNW',
'1993-04-22 00:00:00','0.82','0.82','0.8','0.81','2524100','SUNW',
'1993-04-23 00:00:00','0.8','0.82','0.8','0.82','2210200','SUNW',
'1993-04-26 00:00:00','0.82','0.82','0.8','0.8','1685900','SUNW',
'1993-04-27 00:00:00','0.81','0.81','0.8','0.81','1289900','SUNW',
'1993-04-28 00:00:00','0.81','0.82','0.8','0.81','1213500','SUNW',
'1993-04-29 00:00:00','0.81','0.84','0.81','0.83','1675800','SUNW',
'1993-04-30 00:00:00','0.84','0.86','0.84','0.84','1363800','SUNW',
'1993-05-03 00:00:00','0.86','0.86','0.84','0.84','602900','SUNW',
'1993-05-04 00:00:00','0.86','0.88','0.84','0.86','764200','SUNW',
'1993-05-05 00:00:00','0.87','0.87','0.84','0.85','1367700','SUNW',
'1993-05-06 00:00:00','0.85','0.85','0.83','0.84','645500','SUNW',
'1993-05-07 00:00:00','0.84','0.84','0.82','0.83','605800','SUNW',
'1993-05-10 00:00:00','0.83','0.83','0.82','0.82','437200','SUNW',
'1993-05-11 00:00:00','0.83','0.83','0.8','0.8','1354700','SUNW',
'1993-05-12 00:00:00','0.8','0.81','0.78','0.79','1461600','SUNW',
'1993-05-13 00:00:00','0.79','0.81','0.79','0.8','1578100','SUNW',
'1993-05-14 00:00:00','0.8','0.82','0.8','0.82','1092500','SUNW',
'1993-05-17 00:00:00','0.82','0.83','0.81','0.83','793700','SUNW',
'1993-05-18 00:00:00','0.84','0.9','0.83','0.88','3012600','SUNW',
'1993-05-19 00:00:00','0.88','0.9','0.86','0.89','1655000','SUNW',
'1993-05-20 00:00:00','0.9','0.97','0.89','0.96','3755600','SUNW',
'1993-05-21 00:00:00','0.96','0.96','0.93','0.94','2140400','SUNW',
'1993-05-24 00:00:00','0.93','0.95','0.93','0.94','1338000','SUNW',
'1993-05-25 00:00:00','0.93','0.93','0.91','0.91','1256700','SUNW',
'1993-05-26 00:00:00','0.91','0.96','0.91','0.96','2759900','SUNW',
'1993-05-27 00:00:00','0.97','0.98','0.96','0.97','1620800','SUNW',
'1993-05-28 00:00:00','0.97','0.97','0.93','0.94','1146900','SUNW',
'1993-06-01 00:00:00','0.95','0.96','0.95','0.96','1134900','SUNW',
'1993-06-02 00:00:00','0.96','0.98','0.96','0.98','1175200','SUNW',
'1993-06-03 00:00:00','0.98','1.02','0.98','1.01','3477400','SUNW',
'1993-06-04 00:00:00','1','1.02','0.99','1','1874000','SUNW',
'1993-06-07 00:00:00','1','1','0.96','0.97','1308100','SUNW',
'1993-06-08 00:00:00','0.96','0.98','0.96','0.97','940000','SUNW',
'1993-06-09 00:00:00','0.96','0.96','0.94','0.95','790700','SUNW',
'1993-06-10 00:00:00','0.95','0.95','0.92','0.93','1150400','SUNW',
'1993-06-11 00:00:00','0.94','0.98','0.93','0.97','1112400','SUNW',
'1993-06-14 00:00:00','0.97','1.02','0.97','1','1526300','SUNW',
'1993-06-15 00:00:00','0.98','0.99','0.95','0.96','1619400','SUNW',
'1993-06-16 00:00:00','0.96','0.97','0.92','0.94','1258700','SUNW',
'1993-06-17 00:00:00','0.95','0.95','0.9','0.91','1022900','SUNW',
'1993-06-18 00:00:00','0.92','0.93','0.88','0.88','2189000','SUNW',
'1993-06-21 00:00:00','0.89','0.89','0.86','0.88','1374300','SUNW',
'1993-06-22 00:00:00','0.89','0.89','0.86','0.88','866800','SUNW',
'1993-06-23 00:00:00','0.88','0.88','0.83','0.86','1039900','SUNW',
'1993-06-24 00:00:00','0.8','0.91','0.8','0.89','3333900','SUNW',
'1993-06-25 00:00:00','0.9','0.93','0.9','0.92','1256600','SUNW',
'1993-06-28 00:00:00','0.92','0.95','0.91','0.94','941000','SUNW',
'1993-06-29 00:00:00','0.93','0.94','0.91','0.92','729500','SUNW',
'1993-06-30 00:00:00','0.92','0.93','0.91','0.93','537300','SUNW',
'1993-07-01 00:00:00','0.93','0.93','0.91','0.93','669700','SUNW',
'1993-07-02 00:00:00','0.92','0.96','0.92','0.96','1212300','SUNW',
'1993-07-06 00:00:00','0.95','0.97','0.92','0.93','1204000','SUNW',
'1993-07-07 00:00:00','0.92','0.94','0.91','0.93','748400','SUNW',
'1993-07-08 00:00:00','0.93','0.96','0.91','0.95','873900','SUNW',
'1993-07-09 00:00:00','0.95','0.96','0.94','0.95','298700','SUNW',
'1993-07-12 00:00:00','0.95','0.96','0.93','0.94','481500','SUNW',
'1993-07-13 00:00:00','0.93','0.95','0.93','0.95','726800','SUNW',
'1993-07-14 00:00:00','0.95','0.98','0.95','0.97','1291500','SUNW',
'1993-07-15 00:00:00','0.97','0.97','0.95','0.96','866000','SUNW',
'1993-07-16 00:00:00','0.96','0.96','0.89','0.9','3079800','SUNW',
'1993-07-19 00:00:00','0.9','0.91','0.85','0.86','2104400','SUNW',
'1993-07-20 00:00:00','0.85','0.89','0.85','0.88','1732100','SUNW',
'1993-07-21 00:00:00','0.87','0.89','0.87','0.88','1046200','SUNW',
'1993-07-22 00:00:00','0.88','0.88','0.84','0.85','1425000','SUNW',
'1993-07-23 00:00:00','0.85','0.86','0.84','0.86','599500','SUNW',
'1993-07-26 00:00:00','0.86','0.88','0.86','0.87','1917800','SUNW',
'1993-07-27 00:00:00','0.87','0.88','0.84','0.85','1938300','SUNW',
'1993-07-28 00:00:00','0.84','0.9','0.81','0.9','4201900','SUNW',
'1993-07-29 00:00:00','0.93','0.95','0.91','0.93','6537200','SUNW',
'1993-07-30 00:00:00','0.93','0.94','0.9','0.93','2351600','SUNW',
'1993-08-02 00:00:00','0.93','0.95','0.92','0.92','2033100','SUNW',
'1993-08-03 00:00:00','0.92','0.93','0.9','0.91','1627100','SUNW',
'1993-08-04 00:00:00','0.9','0.91','0.89','0.89','1664200','SUNW',
'1993-08-05 00:00:00','0.89','0.91','0.89','0.89','994300','SUNW',
'1993-08-06 00:00:00','0.89','0.92','0.89','0.92','1229100','SUNW',
'1993-08-09 00:00:00','0.88','0.91','0.88','0.88','1870700','SUNW',
'1993-08-10 00:00:00','0.88','0.89','0.86','0.86','1931400','SUNW',
'1993-08-11 00:00:00','0.86','0.86','0.84','0.86','2002700','SUNW',
'1993-08-12 00:00:00','0.86','0.86','0.83','0.84','2239000','SUNW',
'1993-08-13 00:00:00','0.84','0.84','0.82','0.83','1729700','SUNW',
'1993-08-16 00:00:00','0.82','0.83','0.82','0.83','1278600','SUNW',
'1993-08-17 00:00:00','0.82','0.86','0.81','0.86','1996500','SUNW',
'1993-08-18 00:00:00','0.86','0.89','0.86','0.89','1522000','SUNW',
'1993-08-19 00:00:00','0.88','0.89','0.86','0.86','1011800','SUNW',
'1993-08-20 00:00:00','0.86','0.86','0.83','0.84','937300','SUNW',
'1993-08-23 00:00:00','0.84','0.85','0.83','0.84','860400','SUNW',
'1993-08-24 00:00:00','0.84','0.85','0.82','0.84','1264000','SUNW',
'1993-08-25 00:00:00','0.84','0.84','0.79','0.8','2431500','SUNW',
'1993-08-26 00:00:00','0.8','0.8','0.78','0.8','2387400','SUNW',
'1993-08-27 00:00:00','0.79','0.8','0.78','0.79','1767800','SUNW',
'1993-08-30 00:00:00','0.79','0.81','0.79','0.81','451100','SUNW',
'1993-08-31 00:00:00','0.81','0.82','0.8','0.82','1369300','SUNW',
'1993-09-01 00:00:00','0.82','0.85','0.82','0.85','1808900','SUNW',
'1993-09-02 00:00:00','0.85','0.86','0.84','0.85','771000','SUNW',
'1993-09-03 00:00:00','0.85','0.86','0.84','0.86','469700','SUNW',
'1993-09-07 00:00:00','0.86','0.87','0.84','0.84','1025600','SUNW',
'1993-09-08 00:00:00','0.85','0.85','0.83','0.84','823500','SUNW',
'1993-09-09 00:00:00','0.84','0.86','0.84','0.86','881200','SUNW',
'1993-09-10 00:00:00','0.86','0.88','0.86','0.88','659600','SUNW',
'1993-09-13 00:00:00','0.88','0.88','0.86','0.86','482600','SUNW',
'1993-09-14 00:00:00','0.86','0.86','0.82','0.84','1436000','SUNW',
'1993-09-15 00:00:00','0.84','0.84','0.83','0.83','1059900','SUNW',
'1993-09-16 00:00:00','0.79','0.8','0.77','0.78','3235100','SUNW',
'1993-09-17 00:00:00','0.78','0.82','0.77','0.81','2593300','SUNW',
'1993-09-20 00:00:00','0.82','0.85','0.81','0.82','1396700','SUNW',
'1993-09-21 00:00:00','0.82','0.83','0.81','0.82','886300','SUNW',
'1993-09-22 00:00:00','0.83','0.84','0.82','0.83','976800','SUNW',
'1993-09-23 00:00:00','0.83','0.85','0.83','0.84','682200','SUNW',
'1993-09-24 00:00:00','0.84','0.84','0.82','0.82','928100','SUNW',
'1993-09-27 00:00:00','0.83','0.83','0.81','0.81','1008900','SUNW',
'1993-09-28 00:00:00','0.82','0.82','0.8','0.81','622800','SUNW',
'1993-09-29 00:00:00','0.8','0.81','0.78','0.79','1442400','SUNW',
'1993-09-30 00:00:00','0.79','0.8','0.75','0.75','1482700','SUNW',
'1993-10-01 00:00:00','0.73','0.75','0.68','0.69','12558900','SUNW',
'1993-10-04 00:00:00','0.7','0.75','0.7','0.72','2986500','SUNW',
'1993-10-05 00:00:00','0.72','0.74','0.68','0.7','2823900','SUNW',
'1993-10-06 00:00:00','0.7','0.71','0.69','0.7','1686500','SUNW',
'1993-10-07 00:00:00','0.7','0.7','0.68','0.68','1797200','SUNW',
'1993-10-08 00:00:00','0.68','0.68','0.66','0.66','1824800','SUNW',
'1993-10-11 00:00:00','0.66','0.71','0.66','0.69','1756900','SUNW',
'1993-10-12 00:00:00','0.7','0.71','0.69','0.7','1321200','SUNW',
'1993-10-13 00:00:00','0.7','0.7','0.66','0.68','2460600','SUNW',
'1993-10-14 00:00:00','0.68','0.73','0.66','0.72','2091800','SUNW',
'1993-10-15 00:00:00','0.71','0.74','0.7','0.73','4835100','SUNW',
'1993-10-18 00:00:00','0.73','0.77','0.73','0.75','1430200','SUNW',
'1993-10-19 00:00:00','0.76','0.77','0.75','0.76','2086000','SUNW',
'1993-10-20 00:00:00','0.76','0.78','0.75','0.76','1664000','SUNW',
'1993-10-21 00:00:00','0.76','0.79','0.75','0.77','1328300','SUNW',
'1993-10-22 00:00:00','0.78','0.79','0.77','0.79','1581400','SUNW',
'1993-10-25 00:00:00','0.78','0.79','0.77','0.78','1041400','SUNW',
'1993-10-26 00:00:00','0.78','0.78','0.77','0.77','556200','SUNW',
'1993-10-27 00:00:00','0.78','0.78','0.77','0.78','840800','SUNW',
'1993-10-28 00:00:00','0.77','0.79','0.77','0.79','821800','SUNW',
'1993-10-29 00:00:00','0.79','0.8','0.78','0.8','1088900','SUNW',
'1993-11-01 00:00:00','0.8','0.82','0.8','0.81','912400','SUNW',
'1993-11-02 00:00:00','0.8','0.81','0.79','0.79','963300','SUNW',
'1993-11-03 00:00:00','0.8','0.8','0.77','0.77','1159600','SUNW',
'1993-11-04 00:00:00','0.77','0.79','0.75','0.77','1013200','SUNW',
'1993-11-05 00:00:00','0.76','0.79','0.74','0.78','1748500','SUNW',
'1993-11-08 00:00:00','0.78','0.79','0.77','0.77','949000','SUNW',
'1993-11-09 00:00:00','0.77','0.79','0.77','0.78','883300','SUNW',
'1993-11-10 00:00:00','0.78','0.79','0.77','0.78','690500','SUNW',
'1993-11-11 00:00:00','0.78','0.84','0.78','0.82','2203800','SUNW',
'1993-11-12 00:00:00','0.82','0.83','0.81','0.81','1258500','SUNW',
'1993-11-15 00:00:00','0.81','0.83','0.81','0.82','551800','SUNW',
'1993-11-16 00:00:00','0.82','0.84','0.8','0.84','774700','SUNW',
'1993-11-17 00:00:00','0.85','0.86','0.84','0.85','1429300','SUNW',
'1993-11-18 00:00:00','0.85','0.86','0.82','0.85','1666100','SUNW',
'1993-11-19 00:00:00','0.85','0.85','0.81','0.82','1273800','SUNW',
'1993-11-22 00:00:00','0.82','0.83','0.79','0.8','996900','SUNW',
'1993-11-23 00:00:00','0.81','0.83','0.8','0.82','658400','SUNW',
'1993-11-24 00:00:00','0.83','0.84','0.82','0.83','1290000','SUNW',
'1993-11-26 00:00:00','0.83','0.84','0.82','0.84','401000','SUNW',
'1993-11-29 00:00:00','0.84','0.85','0.82','0.83','653100','SUNW',
'1993-11-30 00:00:00','0.83','0.83','0.82','0.83','731700','SUNW',
'1993-12-01 00:00:00','0.84','0.86','0.83','0.84','1878200','SUNW',
'1993-12-02 00:00:00','0.85','0.86','0.84','0.86','894000','SUNW',
'1993-12-03 00:00:00','0.86','0.87','0.86','0.86','1209200','SUNW',
'1993-12-06 00:00:00','0.85','0.87','0.84','0.86','573300','SUNW',
'1993-12-07 00:00:00','0.86','0.87','0.83','0.85','443400','SUNW',
'1993-12-08 00:00:00','0.84','0.86','0.84','0.86','375700','SUNW',
'1993-12-09 00:00:00','0.85','0.87','0.84','0.84','772600','SUNW',
'1993-12-10 00:00:00','0.84','0.85','0.82','0.82','467100','SUNW',
'1993-12-13 00:00:00','0.83','0.83','0.8','0.81','765800','SUNW',
'1993-12-14 00:00:00','0.8','0.82','0.79','0.79','699800','SUNW',
'1993-12-15 00:00:00','0.79','0.82','0.78','0.82','985600','SUNW',
'1993-12-16 00:00:00','0.82','0.83','0.81','0.81','586500','SUNW',
'1993-12-17 00:00:00','0.81','0.86','0.81','0.85','1175900','SUNW',
'1993-12-20 00:00:00','0.85','0.88','0.85','0.87','1604500','SUNW',
'1993-12-21 00:00:00','0.87','0.87','0.86','0.86','699100','SUNW',
'1993-12-22 00:00:00','0.86','0.88','0.86','0.88','1051700','SUNW',
'1993-12-23 00:00:00','0.88','0.91','0.87','0.89','1675400','SUNW',
'1993-12-27 00:00:00','0.89','0.92','0.89','0.92','1552800','SUNW',
'1993-12-28 00:00:00','0.91','0.93','0.91','0.92','1132300','SUNW',
'1993-12-29 00:00:00','0.91','0.93','0.91','0.92','305000','SUNW',
'1993-12-30 00:00:00','0.91','0.92','0.91','0.91','557100','SUNW',
'1993-12-31 00:00:00','0.91','0.92','0.91','0.91','557800','SUNW',
'1994-01-03 00:00:00','0.92','0.92','0.89','0.89','1106800','SUNW',
'1994-01-04 00:00:00','0.9','0.9','0.88','0.89','864400','SUNW',
'1994-01-05 00:00:00','0.89','0.91','0.89','0.9','720100','SUNW',
'1994-01-06 00:00:00','0.91','0.94','0.91','0.93','1572300','SUNW',
'1994-01-07 00:00:00','0.92','0.93','0.9','0.93','1044700','SUNW',
'1994-01-10 00:00:00','0.93','0.94','0.92','0.94','1487200','SUNW',
'1994-01-11 00:00:00','0.94','0.94','0.93','0.93','1286200','SUNW',
'1994-01-12 00:00:00','0.93','0.95','0.93','0.95','1208500','SUNW',
'1994-01-13 00:00:00','0.93','0.95','0.9','0.9','1217800','SUNW',
'1994-01-14 00:00:00','0.91','0.95','0.9','0.93','1177500','SUNW',
'1994-01-17 00:00:00','0.93','0.94','0.91','0.92','588900','SUNW',
'1994-01-18 00:00:00','0.91','0.93','0.88','0.88','2081500','SUNW',
'1994-01-19 00:00:00','0.85','0.87','0.84','0.85','3015800','SUNW',
'1994-01-20 00:00:00','0.85','0.86','0.85','0.86','1089100','SUNW',
'1994-01-21 00:00:00','0.86','0.86','0.8','0.81','1589900','SUNW',
'1994-01-24 00:00:00','0.8','0.82','0.8','0.81','1704100','SUNW',
'1994-01-25 00:00:00','0.81','0.81','0.79','0.8','1992400','SUNW',
'1994-01-26 00:00:00','0.8','0.8','0.78','0.8','2249300','SUNW',
'1994-01-27 00:00:00','0.8','0.85','0.8','0.84','2037200','SUNW',
'1994-01-28 00:00:00','0.85','0.86','0.82','0.83','911600','SUNW',
'1994-01-31 00:00:00','0.82','0.84','0.81','0.83','940200','SUNW',
'1994-02-01 00:00:00','0.83','0.83','0.81','0.82','1380800','SUNW',
'1994-02-02 00:00:00','0.81','0.83','0.81','0.82','502800','SUNW',
'1994-02-03 00:00:00','0.82','0.85','0.82','0.85','1286800','SUNW',
'1994-02-04 00:00:00','0.84','0.85','0.79','0.8','1260100','SUNW',
'1994-02-07 00:00:00','0.79','0.83','0.79','0.81','955100','SUNW',
'1994-02-08 00:00:00','0.81','0.82','0.8','0.8','610500','SUNW',
'1994-02-09 00:00:00','0.8','0.8','0.78','0.79','1567800','SUNW',
'1994-02-10 00:00:00','0.79','0.8','0.78','0.78','1338700','SUNW',
'1994-02-11 00:00:00','0.79','0.79','0.76','0.77','1221500','SUNW',
'1994-02-14 00:00:00','0.78','0.83','0.77','0.83','1183900','SUNW',
'1994-02-15 00:00:00','0.83','0.84','0.81','0.82','809800','SUNW',
'1994-02-16 00:00:00','0.82','0.83','0.8','0.8','845300','SUNW',
'1994-02-17 00:00:00','0.81','0.83','0.8','0.81','769800','SUNW',
'1994-02-18 00:00:00','0.82','0.83','0.8','0.82','799600','SUNW',
'1994-02-22 00:00:00','0.82','0.82','0.8','0.82','460800','SUNW',
'1994-02-23 00:00:00','0.81','0.84','0.81','0.82','598700','SUNW',
'1994-02-24 00:00:00','0.82','0.83','0.8','0.82','976200','SUNW',
'1994-02-25 00:00:00','0.82','0.86','0.82','0.85','1453400','SUNW',
'1994-02-28 00:00:00','0.86','0.87','0.85','0.85','854800','SUNW',
'1994-03-01 00:00:00','0.85','0.87','0.83','0.86','944700','SUNW',
'1994-03-02 00:00:00','0.84','0.86','0.82','0.85','759700','SUNW',
'1994-03-03 00:00:00','0.86','0.88','0.85','0.86','657500','SUNW',
'1994-03-04 00:00:00','0.88','0.93','0.87','0.92','3313600','SUNW',
'1994-03-07 00:00:00','0.91','0.92','0.9','0.91','1320300','SUNW',
'1994-03-08 00:00:00','0.91','0.91','0.86','0.86','1316900','SUNW',
'1994-03-09 00:00:00','0.86','0.88','0.85','0.87','2492100','SUNW',
'1994-03-10 00:00:00','0.87','0.9','0.87','0.89','2258400','SUNW',
'1994-03-11 00:00:00','0.9','0.92','0.89','0.92','1081600','SUNW',
'1994-03-14 00:00:00','0.92','0.95','0.92','0.93','3356300','SUNW',
'1994-03-15 00:00:00','0.95','0.97','0.95','0.96','3540500','SUNW',
'1994-03-16 00:00:00','0.96','0.98','0.95','0.96','1591100','SUNW',
'1994-03-17 00:00:00','0.96','0.98','0.95','0.95','1148200','SUNW',
'1994-03-18 00:00:00','0.95','0.96','0.94','0.95','1548900','SUNW',
'1994-03-21 00:00:00','0.95','0.96','0.95','0.96','1184400','SUNW',
'1994-03-22 00:00:00','0.96','0.96','0.95','0.95','926300','SUNW',
'1994-03-23 00:00:00','0.96','0.96','0.94','0.94','762600','SUNW',
'1994-03-24 00:00:00','0.93','0.94','0.88','0.89','1875700','SUNW',
'1994-03-25 00:00:00','0.89','0.89','0.85','0.86','1347300','SUNW',
'1994-03-28 00:00:00','0.86','0.87','0.82','0.83','1872400','SUNW',
'1994-03-29 00:00:00','0.83','0.85','0.82','0.83','968800','SUNW',
'1994-03-30 00:00:00','0.82','0.85','0.78','0.84','1884400','SUNW',
'1994-03-31 00:00:00','0.84','0.87','0.82','0.86','1302800','SUNW',
'1994-04-04 00:00:00','0.72','0.72','0.68','0.69','5786900','SUNW',
'1994-04-05 00:00:00','0.71','0.71','0.68','0.7','4061200','SUNW',
'1994-04-06 00:00:00','0.7','0.71','0.69','0.7','2646800','SUNW',
'1994-04-07 00:00:00','0.77','0.79','0.76','0.79','5177400','SUNW',
'1994-04-08 00:00:00','0.79','0.8','0.77','0.78','2079000','SUNW',
'1994-04-11 00:00:00','0.78','0.79','0.77','0.78','890500','SUNW',
'1994-04-12 00:00:00','0.78','0.78','0.73','0.75','1101800','SUNW',
'1994-04-13 00:00:00','0.7','0.7','0.67','0.7','4176200','SUNW',
'1994-04-14 00:00:00','0.7','0.73','0.69','0.7','1354300','SUNW',
'1994-04-15 00:00:00','0.71','0.71','0.7','0.7','1055500','SUNW',
'1994-04-18 00:00:00','0.7','0.71','0.67','0.67','1754200','SUNW',
'1994-04-19 00:00:00','0.68','0.68','0.65','0.67','889100','SUNW',
'1994-04-20 00:00:00','0.68','0.7','0.67','0.68','990800','SUNW',
'1994-04-21 00:00:00','0.69','0.72','0.68','0.72','1522600','SUNW',
'1994-04-22 00:00:00','0.73','0.73','0.68','0.68','1062900','SUNW',
'1994-04-25 00:00:00','0.69','0.71','0.69','0.7','877500','SUNW',
'1994-04-26 00:00:00','0.7','0.72','0.7','0.71','1020400','SUNW',
'1994-04-28 00:00:00','0.71','0.73','0.7','0.72','1287300','SUNW',
'1994-04-29 00:00:00','0.72','0.72','0.69','0.7','1262300','SUNW',
'1994-05-02 00:00:00','0.7','0.73','0.69','0.72','1015200','SUNW',
'1994-05-03 00:00:00','0.72','0.73','0.72','0.72','1058500','SUNW',
'1994-05-04 00:00:00','0.72','0.73','0.71','0.71','661500','SUNW',
'1994-05-05 00:00:00','0.72','0.72','0.69','0.7','1638600','SUNW',
'1994-05-06 00:00:00','0.69','0.7','0.68','0.69','992100','SUNW',
'1994-05-09 00:00:00','0.68','0.7','0.68','0.68','580800','SUNW',
'1994-05-10 00:00:00','0.69','0.69','0.66','0.66','974500','SUNW',
'1994-05-11 00:00:00','0.66','0.67','0.63','0.64','1174300','SUNW',
'1994-05-12 00:00:00','0.64','0.68','0.64','0.66','647800','SUNW',
'1994-05-13 00:00:00','0.67','0.67','0.66','0.66','1287900','SUNW',
'1994-05-16 00:00:00','0.66','0.67','0.65','0.65','883700','SUNW',
'1994-05-17 00:00:00','0.65','0.66','0.62','0.65','2114300','SUNW',
'1994-05-18 00:00:00','0.66','0.7','0.65','0.69','2122500','SUNW',
'1994-05-19 00:00:00','0.69','0.7','0.67','0.68','598000','SUNW',
'1994-05-20 00:00:00','0.68','0.68','0.66','0.67','1076300','SUNW',
'1994-05-23 00:00:00','0.68','0.69','0.67','0.68','435300','SUNW',
'1994-05-24 00:00:00','0.7','0.72','0.68','0.68','871400','SUNW',
'1994-05-25 00:00:00','0.68','0.69','0.66','0.68','872700','SUNW',
'1994-05-26 00:00:00','0.68','0.68','0.65','0.68','1170600','SUNW',
'1994-05-27 00:00:00','0.68','0.68','0.66','0.67','657000','SUNW',
'1994-05-31 00:00:00','0.67','0.67','0.64','0.65','599300','SUNW',
'1994-06-01 00:00:00','0.65','0.67','0.63','0.66','1345600','SUNW',
'1994-06-02 00:00:00','0.66','0.69','0.66','0.67','1087400','SUNW',
'1994-06-03 00:00:00','0.67','0.68','0.66','0.68','515500','SUNW',
'1994-06-06 00:00:00','0.68','0.69','0.67','0.67','859500','SUNW',
'1994-06-07 00:00:00','0.68','0.68','0.66','0.66','558000','SUNW',
'1994-06-08 00:00:00','0.65','0.66','0.61','0.62','2395100','SUNW',
'1994-06-09 00:00:00','0.62','0.64','0.61','0.63','1419800','SUNW',
'1994-06-10 00:00:00','0.63','0.64','0.63','0.63','462400','SUNW',
'1994-06-13 00:00:00','0.63','0.64','0.62','0.64','463700','SUNW',
'1994-06-14 00:00:00','0.63','0.66','0.63','0.63','1057500','SUNW',
'1994-06-15 00:00:00','0.63','0.66','0.63','0.65','1029900','SUNW',
'1994-06-16 00:00:00','0.64','0.65','0.63','0.64','1160000','SUNW',
'1994-06-17 00:00:00','0.64','0.64','0.63','0.64','1129700','SUNW',
'1994-06-20 00:00:00','0.63','0.64','0.62','0.63','958400','SUNW',
'1994-06-21 00:00:00','0.62','0.62','0.6','0.61','1334400','SUNW',
'1994-06-22 00:00:00','0.61','0.62','0.61','0.61','523900','SUNW',
'1994-06-23 00:00:00','0.61','0.61','0.59','0.59','1420400','SUNW',
'1994-06-24 00:00:00','0.59','0.59','0.57','0.57','1240900','SUNW',
'1994-06-27 00:00:00','0.57','0.61','0.57','0.61','858400','SUNW',
'1994-06-28 00:00:00','0.61','0.63','0.58','0.61','1196300','SUNW',
'1994-06-29 00:00:00','0.61','0.64','0.6','0.63','1364200','SUNW',
'1994-06-30 00:00:00','0.62','0.65','0.62','0.64','1278400','SUNW',
'1994-07-01 00:00:00','0.64','0.64','0.63','0.64','822900','SUNW',
'1994-07-05 00:00:00','0.63','0.64','0.61','0.61','582300','SUNW',
'1994-07-06 00:00:00','0.61','0.63','0.6','0.62','1000800','SUNW',
'1994-07-07 00:00:00','0.63','0.63','0.6','0.63','1329600','SUNW',
'1994-07-08 00:00:00','0.62','0.65','0.61','0.64','1946600','SUNW',
'1994-07-11 00:00:00','0.64','0.65','0.63','0.65','1713500','SUNW',
'1994-07-12 00:00:00','0.65','0.67','0.63','0.65','1141900','SUNW',
'1994-07-13 00:00:00','0.66','0.71','0.66','0.7','2550500','SUNW',
'1994-07-14 00:00:00','0.7','0.74','0.7','0.72','2219400','SUNW',
'1994-07-15 00:00:00','0.71','0.71','0.7','0.71','737800','SUNW',
'1994-07-18 00:00:00','0.71','0.71','0.69','0.7','909200','SUNW',
'1994-07-19 00:00:00','0.7','0.71','0.68','0.69','759700','SUNW',
'1994-07-20 00:00:00','0.69','0.69','0.65','0.67','1212000','SUNW',
'1994-07-21 00:00:00','0.68','0.71','0.66','0.7','1023900','SUNW',
'1994-07-22 00:00:00','0.71','0.71','0.67','0.69','2201900','SUNW',
'1994-07-25 00:00:00','0.68','0.69','0.67','0.68','916000','SUNW',
'1994-07-26 00:00:00','0.68','0.68','0.66','0.68','1152000','SUNW',
'1994-07-27 00:00:00','0.67','0.69','0.66','0.68','605500','SUNW',
'1994-07-28 00:00:00','0.68','0.7','0.68','0.69','577200','SUNW',
'1994-07-29 00:00:00','0.7','0.71','0.69','0.7','1064300','SUNW',
'1994-08-01 00:00:00','0.7','0.75','0.7','0.73','1522800','SUNW',
'1994-08-02 00:00:00','0.73','0.74','0.72','0.73','650100','SUNW',
'1994-08-03 00:00:00','0.73','0.73','0.71','0.72','1071400','SUNW',
'1994-08-04 00:00:00','0.73','0.73','0.71','0.71','387800','SUNW',
'1994-08-05 00:00:00','0.71','0.74','0.71','0.73','798000','SUNW',
'1994-08-08 00:00:00','0.73','0.75','0.73','0.75','849900','SUNW',
'1994-08-09 00:00:00','0.75','0.77','0.75','0.76','734300','SUNW',
'1994-08-10 00:00:00','0.76','0.77','0.75','0.77','844200','SUNW',
'1994-08-11 00:00:00','0.76','0.79','0.75','0.76','1558100','SUNW',
'1994-08-12 00:00:00','0.77','0.77','0.75','0.77','579800','SUNW',
'1994-08-15 00:00:00','0.78','0.8','0.77','0.79','1395100','SUNW',
'1994-08-16 00:00:00','0.79','0.82','0.79','0.81','1881900','SUNW',
'1994-08-17 00:00:00','0.82','0.83','0.8','0.81','1791700','SUNW',
'1994-08-18 00:00:00','0.81','0.82','0.79','0.79','603100','SUNW',
'1994-08-19 00:00:00','0.8','0.82','0.79','0.8','751900','SUNW',
'1994-08-22 00:00:00','0.79','0.8','0.78','0.79','1108600','SUNW',
'1994-08-23 00:00:00','0.79','0.79','0.78','0.78','1551900','SUNW',
'1994-08-24 00:00:00','0.77','0.78','0.75','0.77','1187100','SUNW',
'1994-08-25 00:00:00','0.76','0.8','0.76','0.79','1003800','SUNW',
'1994-08-26 00:00:00','0.79','0.88','0.79','0.88','5409100','SUNW',
'1994-08-29 00:00:00','0.88','0.89','0.86','0.87','2698800','SUNW',
'1994-08-30 00:00:00','0.86','0.87','0.84','0.85','2723100','SUNW',
'1994-08-31 00:00:00','0.85','0.88','0.82','0.83','2787900','SUNW',
'1994-09-01 00:00:00','0.82','0.85','0.8','0.84','1678100','SUNW',
'1994-09-02 00:00:00','0.84','0.85','0.82','0.83','1139100','SUNW',
'1994-09-06 00:00:00','0.82','0.84','0.81','0.84','638800','SUNW',
'1994-09-07 00:00:00','0.84','0.85','0.82','0.84','981600','SUNW',
'1994-09-08 00:00:00','0.84','0.86','0.83','0.84','585700','SUNW',
'1994-09-09 00:00:00','0.83','0.84','0.81','0.84','984700','SUNW',
'1994-09-12 00:00:00','0.84','0.86','0.83','0.84','1289300','SUNW',
'1994-09-13 00:00:00','0.84','0.88','0.84','0.88','2616900','SUNW',
'1994-09-14 00:00:00','0.88','0.88','0.86','0.87','1062500','SUNW',
'1994-09-15 00:00:00','0.87','0.89','0.86','0.89','2724900','SUNW',
'1994-09-16 00:00:00','0.88','0.89','0.87','0.87','1777700','SUNW',
'1994-09-19 00:00:00','0.88','0.89','0.87','0.88','736500','SUNW',
'1994-09-20 00:00:00','0.88','0.9','0.87','0.89','2010100','SUNW',
'1994-09-21 00:00:00','0.89','0.9','0.88','0.89','1810600','SUNW',
'1994-09-22 00:00:00','0.89','0.95','0.88','0.94','3275900','SUNW',
'1994-09-23 00:00:00','0.93','0.93','0.89','0.91','1770900','SUNW',
'1994-09-26 00:00:00','0.91','0.92','0.88','0.89','1057500','SUNW',
'1994-09-27 00:00:00','0.89','0.9','0.88','0.88','793700','SUNW',
'1994-09-28 00:00:00','0.89','0.91','0.88','0.91','1872200','SUNW',
'1994-09-29 00:00:00','0.91','0.92','0.9','0.91','981800','SUNW',
'1994-09-30 00:00:00','0.92','0.94','0.92','0.92','2509600','SUNW',
'1994-10-03 00:00:00','0.92','0.92','0.89','0.89','696100','SUNW',
'1994-10-04 00:00:00','0.9','0.91','0.86','0.86','1298800','SUNW',
'1994-10-05 00:00:00','0.86','0.88','0.85','0.88','1582000','SUNW',
'1994-10-06 00:00:00','0.89','0.91','0.88','0.91','1368900','SUNW',
'1994-10-07 00:00:00','0.91','0.93','0.9','0.91','1478100','SUNW',
'1994-10-10 00:00:00','0.9','0.91','0.89','0.91','1231700','SUNW',
'1994-10-11 00:00:00','0.91','0.96','0.91','0.96','5159900','SUNW',
'1994-10-12 00:00:00','0.96','0.98','0.96','0.97','3848300','SUNW',
'1994-10-13 00:00:00','0.98','1','0.97','0.97','3843800','SUNW',
'1994-10-14 00:00:00','0.97','0.98','0.95','0.96','1082800','SUNW',
'1994-10-17 00:00:00','0.96','0.99','0.95','0.95','2307800','SUNW',
'1994-10-18 00:00:00','0.99','1.02','0.99','1.01','5048400','SUNW',
'1994-10-19 00:00:00','1.01','1.04','0.99','1.03','2412500','SUNW',
'1994-10-20 00:00:00','1.04','1.04','0.98','1','1786700','SUNW',
'1994-10-21 00:00:00','1','1.02','0.99','1.01','1065100','SUNW',
'1994-10-24 00:00:00','1.02','1.02','0.98','0.98','814700','SUNW',
'1994-10-25 00:00:00','0.98','0.99','0.94','0.98','1307800','SUNW',
'1994-10-26 00:00:00','0.97','1','0.97','0.99','1029800','SUNW',
'1994-10-27 00:00:00','1','1.02','0.99','1.01','1491800','SUNW',
'1994-10-28 00:00:00','1','1.07','1','1.06','2671700','SUNW',
'1994-10-31 00:00:00','1.06','1.07','1.02','1.02','1267800','SUNW',
'1994-11-01 00:00:00','1.02','1.03','1','1.03','1293300','SUNW',
'1994-11-02 00:00:00','1.02','1.05','1.02','1.03','1715000','SUNW',
'1994-11-03 00:00:00','1.03','1.05','1.02','1.05','996300','SUNW',
'1994-11-04 00:00:00','1.05','1.06','1','1.01','1390800','SUNW',
'1994-11-07 00:00:00','1','1.01','0.96','0.98','2438100','SUNW',
'1994-11-08 00:00:00','0.98','1.02','0.98','1','1937100','SUNW',
'1994-11-09 00:00:00','1.02','1.02','0.98','1','1932900','SUNW',
'1994-11-10 00:00:00','1','1.01','0.98','0.99','973700','SUNW',
'1994-11-11 00:00:00','0.99','1.01','0.97','0.98','860200','SUNW',
'1994-11-14 00:00:00','0.98','1','0.98','1','1229000','SUNW',
'1994-11-15 00:00:00','1.01','1.06','1.01','1.04','3325500','SUNW',
'1994-11-16 00:00:00','1.05','1.06','1.04','1.05','1727000','SUNW',
'1994-11-17 00:00:00','1.05','1.08','1.04','1.06','2798900','SUNW',
'1994-11-18 00:00:00','1.06','1.07','1.03','1.04','1287600','SUNW',
'1994-11-21 00:00:00','1.04','1.07','1.04','1.05','1834900','SUNW',
'1994-11-22 00:00:00','1.05','1.05','1','1','1492200','SUNW',
'1994-11-23 00:00:00','0.98','1','0.95','0.99','2010800','SUNW',
'1994-11-25 00:00:00','0.99','1','0.99','1','284500','SUNW',
'1994-11-28 00:00:00','1','1.02','1','1.02','501900','SUNW',
'1994-11-29 00:00:00','1.02','1.05','1.02','1.05','1415100','SUNW',
'1994-11-30 00:00:00','1.05','1.06','1.04','1.05','1469200','SUNW',
'1994-12-01 00:00:00','1.04','1.05','0.96','0.97','1828300','SUNW',
'1994-12-02 00:00:00','0.96','1.03','0.96','1.03','3082100','SUNW',
'1994-12-05 00:00:00','1.03','1.05','1.02','1.03','1193300','SUNW',
'1994-12-06 00:00:00','1.02','1.05','1.02','1.02','1507200','SUNW',
'1994-12-07 00:00:00','1.02','1.05','1.02','1.02','1379000','SUNW',
'1994-12-08 00:00:00','1.02','1.04','0.98','0.98','1138600','SUNW',
'1994-12-09 00:00:00','0.98','1','0.94','1','1521400','SUNW',
'1994-12-12 00:00:00','1','1.03','0.98','1.03','1078700','SUNW',
'1994-12-13 00:00:00','1.03','1.03','1.01','1.02','864700','SUNW',
'1994-12-14 00:00:00','1.02','1.05','1.02','1.05','1362400','SUNW',
'1994-12-15 00:00:00','1.05','1.07','1.04','1.05','1504800','SUNW',
'1994-12-16 00:00:00','1.05','1.08','1.04','1.07','1797100','SUNW',
'1994-12-19 00:00:00','1.06','1.07','1.04','1.05','1106900','SUNW',
'1994-12-20 00:00:00','1.05','1.06','1.03','1.05','729100','SUNW',
'1994-12-21 00:00:00','1.06','1.1','1.06','1.1','1914600','SUNW',
'1994-12-22 00:00:00','1.09','1.14','1.09','1.13','2101000','SUNW',
'1994-12-23 00:00:00','1.13','1.17','1.12','1.16','1277500','SUNW',
'1994-12-27 00:00:00','1.17','1.18','1.14','1.14','1045900','SUNW',
'1994-12-28 00:00:00','1.14','1.15','1.1','1.11','1356900','SUNW',
'1994-12-29 00:00:00','1.11','1.16','1.11','1.14','940100','SUNW',
'1994-12-30 00:00:00','1.14','1.15','1.1','1.11','1219400','SUNW',
'1995-01-03 00:00:00','1.11','1.13','1.09','1.11','962300','SUNW',
'1995-01-04 00:00:00','1.11','1.12','1.06','1.08','2393300','SUNW',
'1995-01-05 00:00:00','1.08','1.1','1.07','1.07','1407500','SUNW',
'1995-01-06 00:00:00','1.07','1.1','1.07','1.09','1306200','SUNW',
'1995-01-09 00:00:00','1.09','1.12','1.08','1.11','1897500','SUNW',
'1995-01-10 00:00:00','1.11','1.12','1.09','1.1','1572900','SUNW',
'1995-01-11 00:00:00','1.11','1.12','1.1','1.11','1027300','SUNW',
'1995-01-12 00:00:00','1.11','1.12','1.1','1.12','1053500','SUNW',
'1995-01-13 00:00:00','1.13','1.13','1.09','1.1','1379200','SUNW',
'1995-01-16 00:00:00','1.09','1.13','1.09','1.12','1368100','SUNW',
'1995-01-17 00:00:00','1.12','1.16','1.12','1.13','1929800','SUNW',
'1995-01-18 00:00:00','1.09','1.11','1.07','1.08','5789700','SUNW',
'1995-01-19 00:00:00','1.09','1.12','1.05','1.05','3369800','SUNW',
'1995-01-20 00:00:00','1.05','1.06','1.02','1.03','2060600','SUNW',
'1995-01-23 00:00:00','1.02','1.02','0.99','1.01','2078900','SUNW',
'1995-01-24 00:00:00','1','1.04','1','1.03','1871500','SUNW',
'1995-01-25 00:00:00','1.02','1.02','0.98','0.99','1177300','SUNW',
'1995-01-26 00:00:00','0.99','1.02','0.95','0.96','1591800','SUNW',
'1995-01-27 00:00:00','0.98','1.05','0.98','1.04','2145600','SUNW',
'1995-01-30 00:00:00','1.04','1.05','0.98','0.99','1437800','SUNW',
'1995-01-31 00:00:00','1','1.05','0.99','1.02','1245800','SUNW',
'1995-02-01 00:00:00','1.03','1.05','1.02','1.03','1592200','SUNW',
'1995-02-02 00:00:00','1.04','1.04','1.03','1.04','1167500','SUNW',
'1995-02-03 00:00:00','1.05','1.06','1.03','1.04','1792000','SUNW',
'1995-02-06 00:00:00','1.04','1.05','1.02','1.03','1172100','SUNW',
'1995-02-07 00:00:00','1.03','1.03','0.99','1','1014600','SUNW',
'1995-02-08 00:00:00','1','1','0.97','0.99','1765400','SUNW',
'1995-02-09 00:00:00','0.99','1.04','0.99','1.02','2352000','SUNW',
'1995-02-10 00:00:00','1.02','1.03','1.01','1.02','1845000','SUNW',
'1995-02-13 00:00:00','1.02','1.04','1.01','1.03','1143700','SUNW',
'1995-02-14 00:00:00','1.03','1.05','1.03','1.04','1052700','SUNW',
'1995-02-15 00:00:00','1.05','1.07','1.04','1.06','1376200','SUNW',
'1995-02-16 00:00:00','1.07','1.08','1.05','1.07','1121200','SUNW',
'1995-02-17 00:00:00','1.05','1.06','1.04','1.05','1161600','SUNW',
'1995-02-21 00:00:00','1.05','1.05','1.02','1.03','735300','SUNW',
'1995-02-22 00:00:00','1.02','1.05','1.02','1.05','704800','SUNW',
'1995-02-23 00:00:00','1.05','1.05','1.03','1.03','796000','SUNW',
'1995-02-24 00:00:00','1.03','1.04','0.98','1','1161700','SUNW',
'1995-02-27 00:00:00','1','1.04','0.99','1.02','1357700','SUNW',
'1995-02-28 00:00:00','1.02','1.02','0.99','1','1268900','SUNW',
'1995-03-01 00:00:00','1','1','0.95','0.95','2904500','SUNW',
'1995-03-02 00:00:00','0.96','0.98','0.93','0.95','3483300','SUNW',
'1995-03-03 00:00:00','0.95','1','0.95','1','1771500','SUNW',
'1995-03-06 00:00:00','0.99','1.02','0.97','1.02','1789200','SUNW',
'1995-03-07 00:00:00','1.02','1.04','0.98','1','1567900','SUNW',
'1995-03-08 00:00:00','1.01','1.02','0.98','1','1545200','SUNW',
'1995-03-09 00:00:00','1.01','1.02','0.99','1.02','844500','SUNW',
'1995-03-10 00:00:00','1.02','1.04','1.01','1.03','1057100','SUNW',
'1995-03-13 00:00:00','1.03','1.04','1.01','1.02','807500','SUNW',
'1995-03-14 00:00:00','1.02','1.04','1.01','1.03','1121900','SUNW',
'1995-03-15 00:00:00','1.03','1.05','1.02','1.04','738100','SUNW',
'1995-03-16 00:00:00','1.04','1.07','1.04','1.06','1114800','SUNW',
'1995-03-17 00:00:00','1.07','1.07','1.05','1.05','1172200','SUNW',
'1995-03-20 00:00:00','1.05','1.07','1.04','1.07','897600','SUNW',
'1995-03-21 00:00:00','1.08','1.08','1.06','1.07','1020400','SUNW',
'1995-03-22 00:00:00','1.06','1.07','1.05','1.06','491900','SUNW',
'1995-03-23 00:00:00','1.06','1.07','1.04','1.07','1035400','SUNW',
'1995-03-24 00:00:00','1.07','1.13','1.07','1.12','2601900','SUNW',
'1995-03-27 00:00:00','1.12','1.13','1.11','1.12','1276100','SUNW',
'1995-03-28 00:00:00','1.12','1.13','1.1','1.13','991800','SUNW',
'1995-03-29 00:00:00','1.13','1.14','1.08','1.09','2193700','SUNW',
'1995-03-30 00:00:00','1.09','1.09','1.05','1.09','2328500','SUNW',
'1995-03-31 00:00:00','1.08','1.09','1.06','1.09','963600','SUNW',
'1995-04-03 00:00:00','1.09','1.11','1.06','1.1','810700','SUNW',
'1995-04-04 00:00:00','1.1','1.11','1.09','1.09','1451300','SUNW',
'1995-04-05 00:00:00','1.1','1.11','1.07','1.11','1073600','SUNW',
'1995-04-06 00:00:00','1.11','1.11','1.09','1.09','713300','SUNW',
'1995-04-07 00:00:00','1.09','1.1','1.07','1.09','682500','SUNW',
'1995-04-10 00:00:00','1.09','1.12','1.09','1.11','1040200','SUNW',
'1995-04-11 00:00:00','1.12','1.13','1.08','1.09','1058000','SUNW',
'1995-04-12 00:00:00','1.09','1.11','1.06','1.11','1132400','SUNW',
'1995-04-13 00:00:00','1.11','1.13','1.1','1.12','946200','SUNW',
'1995-04-17 00:00:00','1.13','1.14','1.12','1.14','2392700','SUNW',
'1995-04-18 00:00:00','1.25','1.25','1.16','1.18','5029800','SUNW',
'1995-04-19 00:00:00','1.19','1.19','1.14','1.18','1968000','SUNW',
'1995-04-20 00:00:00','1.19','1.2','1.15','1.18','1434000','SUNW',
'1995-04-21 00:00:00','1.18','1.19','1.16','1.17','1408900','SUNW',
'1995-04-24 00:00:00','1.15','1.2','1.14','1.19','1129300','SUNW',
'1995-04-25 00:00:00','1.19','1.21','1.18','1.18','1195400','SUNW',
'1995-04-26 00:00:00','1.17','1.23','1.17','1.23','1955500','SUNW',
'1995-04-27 00:00:00','1.23','1.26','1.22','1.23','2199200','SUNW',
'1995-04-28 00:00:00','1.23','1.25','1.21','1.25','1202600','SUNW',
'1995-05-01 00:00:00','1.24','1.26','1.23','1.23','1257000','SUNW',
'1995-05-02 00:00:00','1.23','1.28','1.22','1.28','1580200','SUNW',
'1995-05-03 00:00:00','1.28','1.32','1.28','1.31','2312600','SUNW',
'1995-05-04 00:00:00','1.31','1.32','1.29','1.3','1572800','SUNW',
'1995-05-05 00:00:00','1.3','1.3','1.29','1.29','1398500','SUNW',
'1995-05-08 00:00:00','1.29','1.32','1.28','1.31','1225100','SUNW',
'1995-05-09 00:00:00','1.31','1.37','1.3','1.34','2980100','SUNW',
'1995-05-10 00:00:00','1.34','1.37','1.33','1.34','1230700','SUNW',
'1995-05-11 00:00:00','1.33','1.36','1.33','1.35','1190100','SUNW',
'1995-05-12 00:00:00','1.35','1.39','1.34','1.37','1448800','SUNW',
'1995-05-15 00:00:00','1.36','1.39','1.36','1.39','1143500','SUNW',
'1995-05-16 00:00:00','1.37','1.41','1.36','1.4','1968700','SUNW',
'1995-05-17 00:00:00','1.41','1.42','1.39','1.4','942900','SUNW',
'1995-05-18 00:00:00','1.4','1.42','1.37','1.37','1386900','SUNW',
'1995-05-19 00:00:00','1.37','1.41','1.37','1.41','1657400','SUNW',
'1995-05-22 00:00:00','1.42','1.47','1.41','1.47','1526300','SUNW',
'1995-05-23 00:00:00','1.46','1.54','1.46','1.54','2175600','SUNW',
'1995-05-24 00:00:00','1.56','1.58','1.52','1.53','3381400','SUNW',
'1995-05-25 00:00:00','1.53','1.53','1.46','1.5','1587700','SUNW',
'1995-05-26 00:00:00','1.49','1.49','1.47','1.47','656800','SUNW',
'1995-05-30 00:00:00','1.47','1.47','1.36','1.38','2479800','SUNW',
'1995-05-31 00:00:00','1.38','1.41','1.34','1.41','2332200','SUNW',
'1995-06-01 00:00:00','1.41','1.44','1.39','1.41','1448500','SUNW',
'1995-06-02 00:00:00','1.4','1.41','1.38','1.39','1021700','SUNW',
'1995-06-05 00:00:00','1.4','1.45','1.39','1.43','1342800','SUNW',
'1995-06-06 00:00:00','1.43','1.51','1.43','1.5','2433000','SUNW',
'1995-06-07 00:00:00','1.51','1.53','1.48','1.52','1955800','SUNW',
'1995-06-08 00:00:00','1.53','1.53','1.5','1.5','765300','SUNW',
'1995-06-09 00:00:00','1.5','1.53','1.45','1.51','1300100','SUNW',
'1995-06-12 00:00:00','1.51','1.55','1.51','1.53','1133900','SUNW',
'1995-06-13 00:00:00','1.57','1.57','1.53','1.54','1084800','SUNW',
'1995-06-14 00:00:00','1.53','1.55','1.52','1.53','545800','SUNW',
'1995-06-15 00:00:00','1.54','1.57','1.52','1.55','1225600','SUNW',
'1995-06-16 00:00:00','1.57','1.57','1.53','1.53','1141800','SUNW',
'1995-06-19 00:00:00','1.54','1.54','1.53','1.53','1061800','SUNW',
'1995-06-20 00:00:00','1.53','1.56','1.53','1.56','1223000','SUNW',
'1995-06-21 00:00:00','1.57','1.58','1.54','1.54','1561900','SUNW',
'1995-06-22 00:00:00','1.55','1.58','1.55','1.58','1150100','SUNW',
'1995-06-23 00:00:00','1.57','1.59','1.56','1.56','575200','SUNW',
'1995-06-26 00:00:00','1.56','1.61','1.55','1.55','1481400','SUNW',
'1995-06-27 00:00:00','1.54','1.57','1.47','1.47','1285600','SUNW',
'1995-06-28 00:00:00','1.47','1.49','1.42','1.49','2246500','SUNW',
'1995-06-29 00:00:00','1.5','1.54','1.48','1.52','961400','SUNW',
'1995-06-30 00:00:00','1.53','1.54','1.51','1.52','810500','SUNW',
'1995-07-03 00:00:00','1.52','1.52','1.51','1.51','137400','SUNW',
'1995-07-05 00:00:00','1.53','1.58','1.52','1.53','1719900','SUNW',
'1995-07-06 00:00:00','1.54','1.58','1.49','1.57','1695400','SUNW',
'1995-07-07 00:00:00','1.57','1.61','1.57','1.59','1447200','SUNW',
'1995-07-10 00:00:00','1.59','1.59','1.53','1.54','1791100','SUNW',
'1995-07-11 00:00:00','1.54','1.54','1.5','1.5','1448700','SUNW',
'1995-07-12 00:00:00','1.52','1.57','1.51','1.56','1557200','SUNW',
'1995-07-13 00:00:00','1.56','1.57','1.54','1.55','1616600','SUNW',
'1995-07-14 00:00:00','1.54','1.54','1.48','1.52','3404400','SUNW',
'1995-07-17 00:00:00','1.52','1.58','1.5','1.54','1918200','SUNW',
'1995-07-18 00:00:00','1.55','1.55','1.46','1.5','2373700','SUNW',
'1995-07-19 00:00:00','1.41','1.42','1.23','1.39','9556200','SUNW',
'1995-07-20 00:00:00','1.4','1.4','1.33','1.36','4543000','SUNW',
'1995-07-21 00:00:00','1.36','1.36','1.3','1.3','3410000','SUNW',
'1995-07-24 00:00:00','1.32','1.43','1.31','1.43','4159700','SUNW',
'1995-07-25 00:00:00','1.46','1.5','1.43','1.46','3007300','SUNW',
'1995-07-26 00:00:00','1.47','1.51','1.45','1.48','1982900','SUNW',
'1995-07-27 00:00:00','1.48','1.55','1.48','1.52','1612100','SUNW',
'1995-07-28 00:00:00','1.52','1.53','1.5','1.52','1247400','SUNW',
'1995-07-31 00:00:00','1.52','1.52','1.47','1.5','2089800','SUNW',
'1995-08-01 00:00:00','1.5','1.5','1.42','1.43','2802700','SUNW',
'1995-08-02 00:00:00','1.44','1.48','1.4','1.42','2225400','SUNW',
'1995-08-03 00:00:00','1.41','1.42','1.39','1.4','1515800','SUNW',
'1995-08-04 00:00:00','1.41','1.48','1.4','1.47','1601300','SUNW',
'1995-08-07 00:00:00','1.48','1.49','1.43','1.44','1033100','SUNW',
'1995-08-08 00:00:00','1.45','1.45','1.41','1.42','1320100','SUNW',
'1995-08-09 00:00:00','1.43','1.47','1.43','1.47','1913200','SUNW',
'1995-08-10 00:00:00','1.47','1.51','1.46','1.48','3198600','SUNW',
'1995-08-11 00:00:00','1.48','1.52','1.48','1.51','1847100','SUNW',
'1995-08-14 00:00:00','1.51','1.64','1.51','1.64','3776000','SUNW',
'1995-08-15 00:00:00','1.68','1.69','1.63','1.68','3991200','SUNW',
'1995-08-16 00:00:00','1.71','1.8','1.7','1.79','5121000','SUNW',
'1995-08-17 00:00:00','1.8','1.8','1.76','1.77','2544500','SUNW',
'1995-08-18 00:00:00','1.78','1.82','1.74','1.79','2257900','SUNW',
'1995-08-21 00:00:00','1.8','1.8','1.72','1.72','2027600','SUNW',
'1995-08-22 00:00:00','1.73','1.83','1.71','1.8','3618900','SUNW',
'1995-08-23 00:00:00','1.81','1.94','1.81','1.89','4588600','SUNW',
'1995-08-24 00:00:00','1.89','1.9','1.84','1.87','4191000','SUNW',
'1995-08-25 00:00:00','1.86','1.86','1.81','1.83','2505800','SUNW',
'1995-08-28 00:00:00','1.83','1.84','1.79','1.79','2112900','SUNW',
'1995-08-29 00:00:00','1.78','1.79','1.66','1.75','5155100','SUNW',
'1995-08-30 00:00:00','1.77','1.78','1.72','1.73','2399400','SUNW',
'1995-08-31 00:00:00','1.74','1.84','1.74','1.81','2411000','SUNW',
'1995-09-01 00:00:00','1.8','1.82','1.78','1.8','1069500','SUNW',
'1995-09-05 00:00:00','1.8','1.88','1.76','1.87','2904400','SUNW',
'1995-09-06 00:00:00','1.89','1.9','1.8','1.82','3734400','SUNW',
'1995-09-07 00:00:00','1.84','1.86','1.78','1.84','2258100','SUNW',
'1995-09-08 00:00:00','1.84','1.86','1.81','1.84','1476600','SUNW',
'1995-09-11 00:00:00','1.85','1.85','1.83','1.85','1246500','SUNW',
'1995-09-12 00:00:00','1.85','1.86','1.78','1.79','1808400','SUNW',
'1995-09-13 00:00:00','1.79','1.83','1.78','1.8','1806600','SUNW',
'1995-09-14 00:00:00','1.8','1.83','1.79','1.8','1903700','SUNW',
'1995-09-15 00:00:00','1.8','1.81','1.71','1.74','2605200','SUNW',
'1995-09-18 00:00:00','1.73','1.77','1.67','1.76','3022500','SUNW',
'1995-09-19 00:00:00','1.75','1.84','1.75','1.83','2308100','SUNW',
'1995-09-20 00:00:00','1.85','1.87','1.81','1.82','1537800','SUNW',
'1995-09-21 00:00:00','1.81','1.86','1.79','1.79','3328700','SUNW',
'1995-09-22 00:00:00','1.79','1.81','1.77','1.8','1961500','SUNW',
'1995-09-25 00:00:00','1.8','1.86','1.79','1.86','2850300','SUNW',
'1995-09-26 00:00:00','1.87','1.9','1.81','1.84','2922700','SUNW',
'1995-09-27 00:00:00','1.82','1.83','1.72','1.82','3129700','SUNW',
'1995-09-28 00:00:00','1.82','2.02','1.8','2','4807000','SUNW',
'1995-09-29 00:00:00','2','2.07','1.95','1.97','4653000','SUNW',
'1995-10-02 00:00:00','1.97','2.01','1.92','1.92','2457200','SUNW',
'1995-10-03 00:00:00','1.92','1.93','1.83','1.88','4140800','SUNW',
'1995-10-04 00:00:00','1.86','1.86','1.75','1.77','3852500','SUNW',
'1995-10-05 00:00:00','1.77','1.83','1.75','1.81','3481100','SUNW',
'1995-10-06 00:00:00','1.82','1.83','1.75','1.77','2407200','SUNW',
'1995-10-09 00:00:00','1.74','1.79','1.66','1.75','3365800','SUNW',
'1995-10-10 00:00:00','1.68','1.74','1.65','1.71','3696000','SUNW',
'1995-10-11 00:00:00','1.75','1.76','1.67','1.74','3920900','SUNW',
'1995-10-12 00:00:00','1.74','1.81','1.72','1.79','2797000','SUNW',
'1995-10-13 00:00:00','1.83','1.89','1.83','1.87','2419400','SUNW',
'1995-10-16 00:00:00','1.86','1.9','1.8','1.83','2232300','SUNW',
'1995-10-17 00:00:00','1.98','2.12','1.98','2.12','8293900','SUNW',
'1995-10-18 00:00:00','2.14','2.33','2.14','2.27','7864200','SUNW',
'1995-10-19 00:00:00','2.25','2.26','2.21','2.25','3383200','SUNW',
'1995-10-20 00:00:00','2.26','2.26','2.18','2.2','3167600','SUNW',
'1995-10-23 00:00:00','2.18','2.29','2.17','2.28','3506300','SUNW',
'1995-10-24 00:00:00','2.3','2.36','2.29','2.31','3122600','SUNW',
'1995-10-25 00:00:00','2.31','2.34','2.23','2.24','2874200','SUNW',
'1995-10-26 00:00:00','2.23','2.3','2.23','2.26','3494300','SUNW',
'1995-10-27 00:00:00','2.26','2.4','2.23','2.39','3067900','SUNW',
'1995-10-30 00:00:00','2.44','2.5','2.42','2.46','3117500','SUNW',
'1995-10-31 00:00:00','2.5','2.5','2.43','2.44','2820700','SUNW',
'1995-11-01 00:00:00','2.42','2.43','2.37','2.39','2772300','SUNW',
'1995-11-02 00:00:00','2.39','2.52','2.38','2.46','3354000','SUNW',
'1995-11-03 00:00:00','2.57','2.67','2.51','2.64','6803700','SUNW',
'1995-11-06 00:00:00','2.64','2.65','2.54','2.59','3950900','SUNW',
'1995-11-07 00:00:00','2.57','2.59','2.49','2.5','4964700','SUNW',
'1995-11-08 00:00:00','2.53','2.63','2.5','2.54','5264500','SUNW',
'1995-11-09 00:00:00','2.62','2.68','2.6','2.66','4162000','SUNW',
'1995-11-10 00:00:00','2.65','2.96','2.64','2.81','10056700','SUNW',
'1995-11-13 00:00:00','2.79','2.79','2.64','2.65','7122300','SUNW',
'1995-11-14 00:00:00','2.63','2.7','2.55','2.55','4888700','SUNW',
'1995-11-15 00:00:00','2.58','2.69','2.53','2.66','4735400','SUNW',
'1995-11-16 00:00:00','2.65','2.8','2.65','2.79','4746800','SUNW',
'1995-11-17 00:00:00','2.79','2.89','2.73','2.73','5683800','SUNW',
'1995-11-20 00:00:00','2.76','2.76','2.52','2.55','5832000','SUNW',
'1995-11-21 00:00:00','2.55','2.61','2.32','2.49','12077600','SUNW',
'1995-11-22 00:00:00','2.54','2.62','2.42','2.43','6232800','SUNW',
'1995-11-24 00:00:00','2.44','2.52','2.38','2.48','2617700','SUNW',
'1995-11-27 00:00:00','2.55','2.56','2.41','2.41','5429100','SUNW',
'1995-11-28 00:00:00','2.41','2.55','2.41','2.55','5728300','SUNW',
'1995-11-29 00:00:00','2.61','2.72','2.59','2.63','6075500','SUNW',
'1995-11-30 00:00:00','2.66','2.69','2.61','2.63','4754100','SUNW',
'1995-12-01 00:00:00','2.64','2.66','2.6','2.64','3424200','SUNW',
'1995-12-04 00:00:00','2.72','2.85','2.7','2.81','5356500','SUNW',
'1995-12-05 00:00:00','2.89','2.93','2.77','2.8','5767500','SUNW',
'1995-12-06 00:00:00','2.82','2.86','2.73','2.8','7550200','SUNW',
'1995-12-07 00:00:00','2.95','2.95','2.82','2.91','8789700','SUNW',
'1995-12-08 00:00:00','3.02','3.13','2.93','3.12','7317200','SUNW',
'1995-12-11 00:00:00','3.21','3.21','3.03','3.05','6343100','SUNW',
'1995-12-12 00:00:00','3.11','3.11','2.94','3.02','5385900','SUNW',
'1995-12-13 00:00:00','3.06','3.08','2.95','3.06','4898200','SUNW',
'1995-12-14 00:00:00','3.06','3.06','2.79','2.81','6242600','SUNW',
'1995-12-15 00:00:00','2.81','2.85','2.64','2.74','8148600','SUNW',
'1995-12-18 00:00:00','2.73','2.74','2.45','2.57','9687500','SUNW',
'1995-12-19 00:00:00','2.63','3.06','2.58','3.04','9337500','SUNW',
'1995-12-20 00:00:00','3.11','3.12','2.88','2.88','7431000','SUNW',
'1995-12-21 00:00:00','2.96','3.03','2.91','2.94','4298500','SUNW',
'1995-12-22 00:00:00','2.95','3.05','2.95','3.03','2977300','SUNW',
'1995-12-26 00:00:00','3.08','3.09','2.95','2.98','2948800','SUNW',
'1995-12-27 00:00:00','3.02','3.02','2.89','2.9','2314500','SUNW',
'1995-12-28 00:00:00','2.87','2.88','2.76','2.77','3575400','SUNW',
'1995-12-29 00:00:00','2.8','2.97','2.76','2.85','4280800','SUNW',
'1996-01-02 00:00:00','2.88','2.88','2.73','2.8','4716700','SUNW',
'1996-01-03 00:00:00','2.67','2.73','2.51','2.58','8538300','SUNW',
'1996-01-04 00:00:00','2.63','2.63','2.31','2.53','15663400','SUNW',
'1996-01-05 00:00:00','2.48','2.61','2.41','2.53','9247400','SUNW',
'1996-01-08 00:00:00','2.57','2.59','2.49','2.51','1475100','SUNW',
'1996-01-09 00:00:00','2.5','2.5','2.31','2.34','7224900','SUNW',
'1996-01-10 00:00:00','2.28','2.49','2.25','2.45','9518200','SUNW',
'1996-01-11 00:00:00','2.56','2.63','2.48','2.63','7561400','SUNW',
'1996-01-12 00:00:00','2.66','2.66','2.48','2.51','5701400','SUNW',
'1996-01-15 00:00:00','2.55','2.58','2.36','2.37','6916400','SUNW',
'1996-01-16 00:00:00','2.47','2.63','2.31','2.62','9444200','SUNW',
'1996-01-17 00:00:00','2.65','2.88','2.65','2.81','15034400','SUNW',
'1996-01-18 00:00:00','2.86','2.87','2.75','2.79','5416000','SUNW',
'1996-01-19 00:00:00','2.81','2.94','2.78','2.94','5998800','SUNW',
'1996-01-22 00:00:00','2.94','3.05','2.89','3.04','5784600','SUNW',
'1996-01-23 00:00:00','2.82','2.95','2.74','2.76','13360400','SUNW',
'1996-01-24 00:00:00','2.88','2.88','2.7','2.72','12496400','SUNW',
'1996-01-25 00:00:00','2.8','2.83','2.7','2.74','7048000','SUNW',
'1996-01-26 00:00:00','2.73','2.74','2.61','2.64','4798100','SUNW',
'1996-01-29 00:00:00','2.7','2.8','2.7','2.77','5309600','SUNW',
'1996-01-30 00:00:00','2.87','2.94','2.83','2.86','4996900','SUNW',
'1996-01-31 00:00:00','2.87','2.9','2.81','2.88','4268300','SUNW',
'1996-02-01 00:00:00','2.87','2.9','2.82','2.87','3915900','SUNW',
'1996-02-02 00:00:00','2.86','2.98','2.85','2.96','5497300','SUNW',
'1996-02-05 00:00:00','2.94','3.1','2.92','3.08','4689100','SUNW',
'1996-02-06 00:00:00','3.09','3.17','3.06','3.11','5259000','SUNW',
'1996-02-07 00:00:00','3.09','3.09','2.91','2.97','7138800','SUNW',
'1996-02-08 00:00:00','3.06','3.07','3','3.02','4539300','SUNW',
'1996-02-09 00:00:00','3.03','3.08','2.98','3.01','3264100','SUNW',
'1996-02-12 00:00:00','3','3.08','3','3.03','3747700','SUNW',
'1996-02-13 00:00:00','2.97','3.03','2.94','2.94','3749600','SUNW',
'1996-02-14 00:00:00','2.97','2.99','2.9','2.97','3274500','SUNW',
'1996-02-15 00:00:00','2.95','3.02','2.95','2.99','2058400','SUNW',
'1996-02-16 00:00:00','3.02','3.04','2.96','2.98','2559800','SUNW',
'1996-02-20 00:00:00','2.88','3.01','2.88','2.91','3505200','SUNW',
'1996-02-21 00:00:00','2.94','3.02','2.93','3.01','3817100','SUNW',
'1996-02-22 00:00:00','3.05','3.26','3.04','3.24','8506600','SUNW',
'1996-02-23 00:00:00','3.33','3.38','3.29','3.38','8031000','SUNW',
'1996-02-26 00:00:00','3.41','3.57','3.38','3.51','6581900','SUNW',
'1996-02-27 00:00:00','3.52','3.54','3.39','3.42','5861300','SUNW',
'1996-02-28 00:00:00','3.44','3.46','3.32','3.34','4557700','SUNW',
'1996-02-29 00:00:00','3.32','3.39','3.28','3.28','3555000','SUNW',
'1996-03-01 00:00:00','3.29','3.31','2.94','3.06','12270900','SUNW',
'1996-03-04 00:00:00','3.09','3.12','2.98','2.98','5610100','SUNW',
'1996-03-05 00:00:00','2.99','3.03','2.95','2.98','5328400','SUNW',
'1996-03-06 00:00:00','3.02','3.06','2.81','2.81','9020000','SUNW',
'1996-03-07 00:00:00','2.82','2.97','2.81','2.94','6604900','SUNW',
'1996-03-08 00:00:00','2.78','2.93','2.73','2.83','7371100','SUNW',
'1996-03-11 00:00:00','2.87','2.98','2.85','2.96','4716500','SUNW',
'1996-03-12 00:00:00','2.94','2.98','2.89','2.94','5426100','SUNW',
'1996-03-13 00:00:00','3.01','3.09','2.96','3.06','5063100','SUNW',
'1996-03-14 00:00:00','3.09','3.09','2.9','2.93','4933800','SUNW',
'1996-03-15 00:00:00','2.95','2.99','2.85','2.87','6240700','SUNW',
'1996-03-18 00:00:00','2.92','2.95','2.86','2.88','4869600','SUNW',
'1996-03-19 00:00:00','2.92','2.94','2.84','2.88','4219800','SUNW',
'1996-03-20 00:00:00','2.84','2.88','2.71','2.73','9184700','SUNW',
'1996-03-21 00:00:00','2.79','2.88','2.72','2.84','6652200','SUNW',
'1996-03-22 00:00:00','2.88','2.89','2.78','2.81','2697600','SUNW',
'1996-03-25 00:00:00','2.81','2.86','2.71','2.74','3292400','SUNW',
'1996-03-26 00:00:00','2.65','2.8','2.54','2.76','8082000','SUNW',
'1996-03-27 00:00:00','2.78','2.83','2.71','2.77','3353900','SUNW',
'1996-03-28 00:00:00','2.74','2.81','2.7','2.74','3433200','SUNW',
'1996-03-29 00:00:00','2.79','2.81','2.73','2.73','2507000','SUNW',
'1996-04-01 00:00:00','2.77','2.87','2.73','2.86','3322800','SUNW',
'1996-04-02 00:00:00','2.89','2.91','2.84','2.88','2086800','SUNW',
'1996-04-03 00:00:00','2.87','2.88','2.82','2.85','1479900','SUNW',
'1996-04-04 00:00:00','2.86','2.9','2.84','2.88','1895700','SUNW',
'1996-04-08 00:00:00','2.79','2.89','2.77','2.88','4030700','SUNW',
'1996-04-09 00:00:00','2.91','2.94','2.87','2.92','3694600','SUNW',
'1996-04-10 00:00:00','2.9','3.11','2.89','3.03','8130900','SUNW',
'1996-04-11 00:00:00','3.04','3.06','2.93','3.04','4889900','SUNW',
'1996-04-12 00:00:00','3.04','3.05','2.93','3.02','5002600','SUNW',
'1996-04-15 00:00:00','3.02','3.1','2.99','3.08','4285800','SUNW',
'1996-04-16 00:00:00','3.28','3.3','3.15','3.17','8455200','SUNW',
'1996-04-17 00:00:00','3.16','3.18','3.04','3.06','4787300','SUNW',
'1996-04-18 00:00:00','3.06','3.19','3.06','3.13','4050000','SUNW',
'1996-04-19 00:00:00','3.16','3.16','3.03','3.03','2604400','SUNW',
'1996-04-22 00:00:00','3.06','3.13','3.06','3.13','3457600','SUNW',
'1996-04-23 00:00:00','3.13','3.41','3.1','3.4','8855100','SUNW',
'1996-04-24 00:00:00','3.49','3.52','3.38','3.48','7656200','SUNW',
'1996-04-25 00:00:00','3.55','3.56','3.44','3.48','4740200','SUNW',
'1996-04-26 00:00:00','3.47','3.47','3.37','3.38','3033000','SUNW',
'1996-04-29 00:00:00','3.36','3.45','3.32','3.4','2575500','SUNW',
'1996-04-30 00:00:00','3.4','3.45','3.37','3.39','2269800','SUNW',
'1996-05-01 00:00:00','3.38','3.5','3.37','3.48','3405200','SUNW',
'1996-05-02 00:00:00','3.49','3.7','3.45','3.56','8287900','SUNW',
'1996-05-03 00:00:00','3.61','3.7','3.57','3.59','4934400','SUNW',
'1996-05-06 00:00:00','3.61','3.61','3.49','3.56','3405700','SUNW',
'1996-05-07 00:00:00','3.56','3.6','3.51','3.53','3115800','SUNW',
'1996-05-08 00:00:00','3.47','3.52','3.34','3.52','6837100','SUNW',
'1996-05-09 00:00:00','3.53','3.56','3.41','3.46','3521200','SUNW',
'1996-05-10 00:00:00','3.48','3.58','3.47','3.56','3180100','SUNW',
'1996-05-13 00:00:00','3.59','3.66','3.56','3.62','2684000','SUNW',
'1996-05-14 00:00:00','3.63','3.66','3.6','3.63','3101900','SUNW',
'1996-05-15 00:00:00','3.63','3.77','3.62','3.68','4922100','SUNW',
'1996-05-16 00:00:00','3.63','3.7','3.57','3.64','4070300','SUNW',
'1996-05-17 00:00:00','3.68','3.71','3.62','3.64','2367800','SUNW',
'1996-05-20 00:00:00','3.65','3.7','3.63','3.66','2177600','SUNW',
'1996-05-21 00:00:00','3.74','3.82','3.7','3.75','4189400','SUNW',
'1996-05-22 00:00:00','3.75','3.78','3.7','3.73','2752700','SUNW',
'1996-05-23 00:00:00','3.74','3.88','3.74','3.83','3505400','SUNW',
'1996-05-24 00:00:00','3.84','3.87','3.82','3.85','1716300','SUNW',
'1996-05-28 00:00:00','3.85','4','3.81','4','3710500','SUNW',
'1996-05-29 00:00:00','4','4.01','3.77','3.8','5820200','SUNW',
'1996-05-30 00:00:00','3.82','3.91','3.77','3.78','4337800','SUNW',
'1996-05-31 00:00:00','3.82','3.98','3.81','3.91','4102700','SUNW',
'1996-06-03 00:00:00','3.88','4','3.85','3.96','2947000','SUNW',
'1996-06-04 00:00:00','3.99','4.11','3.93','4.1','3931000','SUNW',
'1996-06-05 00:00:00','4.07','4.18','4.03','4.16','3144300','SUNW',
'1996-06-06 00:00:00','4.16','4.2','3.98','3.99','4082100','SUNW',
'1996-06-07 00:00:00','3.98','3.98','3.85','3.97','4385400','SUNW',
'1996-06-10 00:00:00','3.98','4','3.9','3.91','2023600','SUNW',
'1996-06-11 00:00:00','3.93','3.94','3.76','3.77','3960400','SUNW',
'1996-06-12 00:00:00','3.81','3.86','3.77','3.78','3551100','SUNW',
'1996-06-13 00:00:00','3.8','3.81','3.62','3.7','4409200','SUNW',
'1996-06-14 00:00:00','3.7','3.7','3.56','3.56','4069600','SUNW',
'1996-06-17 00:00:00','3.56','3.59','3.47','3.49','4150000','SUNW',
'1996-06-18 00:00:00','3.59','3.68','3.56','3.56','6407900','SUNW',
'1996-06-19 00:00:00','3.62','3.73','3.59','3.69','4858600','SUNW',
'1996-06-20 00:00:00','3.7','3.73','3.53','3.71','5728800','SUNW',
'1996-06-21 00:00:00','3.73','3.79','3.7','3.75','3355100','SUNW',
'1996-06-24 00:00:00','3.75','3.77','3.63','3.71','2955500','SUNW',
'1996-06-25 00:00:00','3.72','3.74','3.54','3.57','3888400','SUNW',
'1996-06-26 00:00:00','3.57','3.59','3.44','3.52','5407000','SUNW',
'1996-06-27 00:00:00','3.53','3.62','3.41','3.61','4476500','SUNW',
'1996-06-28 00:00:00','3.63','3.72','3.63','3.68','2537100','SUNW',
'1996-07-01 00:00:00','3.67','3.81','3.64','3.79','2737300','SUNW',
'1996-07-02 00:00:00','3.74','3.78','3.66','3.68','3231200','SUNW',
'1996-07-03 00:00:00','3.63','3.67','3.52','3.56','6374100','SUNW',
'1996-07-05 00:00:00','3.5','3.52','3.43','3.48','2481200','SUNW',
'1996-07-08 00:00:00','3.49','3.56','3.41','3.42','5909100','SUNW',
'1996-07-09 00:00:00','3.47','3.51','3.32','3.35','4468200','SUNW',
'1996-07-10 00:00:00','3.37','3.37','3.2','3.35','6762500','SUNW',
'1996-07-11 00:00:00','3.24','3.26','3.05','3.14','11832500','SUNW',
'1996-07-12 00:00:00','3.16','3.2','3.08','3.16','6243000','SUNW',
'1996-07-15 00:00:00','3.17','3.21','2.97','2.99','7024100','SUNW',
'1996-07-16 00:00:00','2.98','3.14','2.75','3.13','11606300','SUNW',
'1996-07-17 00:00:00','3.28','3.44','3.23','3.44','9044200','SUNW',
'1996-07-18 00:00:00','3.46','3.66','3.31','3.65','11401900','SUNW',
'1996-07-19 00:00:00','3.52','3.59','3.4','3.44','9588900','SUNW',
'1996-07-22 00:00:00','3.41','3.42','3.23','3.29','6384100','SUNW',
'1996-07-23 00:00:00','3.33','3.39','3.03','3.05','8565900','SUNW',
'1996-07-24 00:00:00','2.88','3.23','2.83','3.13','12586200','SUNW',
'1996-07-25 00:00:00','3.22','3.29','3.16','3.29','6490100','SUNW',
'1996-07-26 00:00:00','3.3','3.36','3.19','3.32','4904100','SUNW',
'1996-07-29 00:00:00','3.29','3.36','3.22','3.22','3979300','SUNW',
'1996-07-30 00:00:00','3.24','3.3','3.17','3.3','3998300','SUNW',
'1996-07-31 00:00:00','3.3','3.45','3.26','3.41','4206200','SUNW',
'1996-08-01 00:00:00','3.45','3.53','3.43','3.52','4379500','SUNW',
'1996-08-02 00:00:00','3.56','3.63','3.52','3.59','3971100','SUNW',
'1996-08-05 00:00:00','3.6','3.65','3.46','3.48','3864500','SUNW',
'1996-08-06 00:00:00','3.33','3.36','3.26','3.33','8170500','SUNW',
'1996-08-07 00:00:00','3.36','3.44','3.31','3.41','4383700','SUNW',
'1996-08-08 00:00:00','3.39','3.47','3.37','3.43','3061900','SUNW',
'1996-08-09 00:00:00','3.47','3.55','3.42','3.48','3201200','SUNW',
'1996-08-12 00:00:00','3.46','3.48','3.41','3.45','2931200','SUNW',
'1996-08-13 00:00:00','3.42','3.46','3.39','3.44','2783500','SUNW',
'1996-08-14 00:00:00','3.48','3.53','3.45','3.48','3330300','SUNW',
'1996-08-15 00:00:00','3.48','3.5','3.44','3.45','1846200','SUNW',
'1996-08-16 00:00:00','3.45','3.46','3.42','3.44','3248100','SUNW',
'1996-08-19 00:00:00','3.43','3.46','3.34','3.38','3302800','SUNW',
'1996-08-20 00:00:00','3.37','3.38','3.29','3.33','2869000','SUNW',
'1996-08-21 00:00:00','3.33','3.42','3.32','3.36','3234500','SUNW',
'1996-08-22 00:00:00','3.4','3.45','3.38','3.41','2295800','SUNW',
'1996-08-23 00:00:00','3.41','3.5','3.39','3.41','2966100','SUNW',
'1996-08-26 00:00:00','3.4','3.4','3.33','3.34','1809200','SUNW',
'1996-08-27 00:00:00','3.36','3.38','3.34','3.36','1670600','SUNW',
'1996-08-28 00:00:00','3.42','3.57','3.37','3.52','5777900','SUNW',
'1996-08-29 00:00:00','3.51','3.57','3.45','3.47','3366600','SUNW',
'1996-08-30 00:00:00','3.48','3.5','3.39','3.4','1967900','SUNW',
'1996-09-03 00:00:00','3.36','3.43','3.31','3.41','3149200','SUNW',
'1996-09-04 00:00:00','3.41','3.44','3.36','3.37','2052000','SUNW',
'1996-09-05 00:00:00','3.34','3.37','3.27','3.29','3097700','SUNW',
'1996-09-06 00:00:00','3.32','3.38','3.28','3.38','2861000','SUNW',
'1996-09-09 00:00:00','3.38','3.42','3.35','3.4','2017500','SUNW',
'1996-09-10 00:00:00','3.4','3.49','3.34','3.45','3086400','SUNW',
'1996-09-11 00:00:00','3.41','3.49','3.41','3.43','2698300','SUNW',
'1996-09-12 00:00:00','3.44','3.53','3.39','3.49','4004900','SUNW',
'1996-09-13 00:00:00','3.56','3.62','3.53','3.56','4206100','SUNW',
'1996-09-16 00:00:00','3.57','3.62','3.56','3.56','3192900','SUNW',
'1996-09-17 00:00:00','3.61','3.66','3.56','3.66','4852800','SUNW',
'1996-09-18 00:00:00','3.68','3.85','3.64','3.81','7913500','SUNW',
'1996-09-19 00:00:00','3.79','3.93','3.78','3.87','6528300','SUNW',
'1996-09-20 00:00:00','3.88','3.89','3.82','3.86','3825000','SUNW',
'1996-09-23 00:00:00','3.83','3.84','3.74','3.77','3227200','SUNW',
'1996-09-24 00:00:00','3.75','3.91','3.74','3.84','4769500','SUNW',
'1996-09-25 00:00:00','3.84','3.96','3.84','3.91','4025400','SUNW',
'1996-09-26 00:00:00','3.95','4.07','3.91','4.06','6716200','SUNW',
'1996-09-27 00:00:00','4.04','4.07','3.95','3.95','4769000','SUNW',
'1996-09-30 00:00:00','3.95','3.99','3.86','3.88','2847000','SUNW',
'1996-10-01 00:00:00','3.84','3.93','3.82','3.84','3391400','SUNW',
'1996-10-02 00:00:00','3.85','3.95','3.78','3.94','5195400','SUNW',
'1996-10-03 00:00:00','3.98','4','3.83','3.85','4768000','SUNW',
'1996-10-04 00:00:00','3.92','4.04','3.9','4.02','5366500','SUNW',
'1996-10-07 00:00:00','4.01','4.1','4.01','4.1','3140400','SUNW',
'1996-10-08 00:00:00','4.11','4.18','4.03','4.11','4916800','SUNW',
'1996-10-09 00:00:00','4.15','4.16','4.04','4.09','3514000','SUNW',
'1996-10-10 00:00:00','4.05','4.23','4.05','4.13','4386100','SUNW',
'1996-10-11 00:00:00','4.16','4.21','4.13','4.18','2401500','SUNW',
'1996-10-14 00:00:00','4.18','4.3','4.16','4.27','4851000','SUNW',
'1996-10-15 00:00:00','4.32','4.39','4.25','4.38','7930600','SUNW',
'1996-10-16 00:00:00','4.07','4.09','3.9','3.95','17988600','SUNW',
'1996-10-17 00:00:00','3.98','3.99','3.76','3.78','8241800','SUNW',
'1996-10-18 00:00:00','3.78','3.79','3.71','3.75','6981600','SUNW',
'1996-10-21 00:00:00','3.75','3.85','3.74','3.77','6146800','SUNW',
'1996-10-22 00:00:00','3.77','3.81','3.56','3.7','7324800','SUNW',
'1996-10-23 00:00:00','3.7','3.78','3.63','3.73','5785800','SUNW',
'1996-10-24 00:00:00','3.74','3.84','3.7','3.72','3999600','SUNW',
'1996-10-25 00:00:00','3.73','3.75','3.66','3.67','2687700','SUNW',
'1996-10-28 00:00:00','3.69','3.77','3.66','3.68','3500800','SUNW',
'1996-10-29 00:00:00','3.72','3.75','3.59','3.63','4542500','SUNW',
'1996-10-30 00:00:00','3.66','3.71','3.63','3.68','3304600','SUNW',
'1996-10-31 00:00:00','3.72','3.83','3.69','3.81','4235100','SUNW',
'1996-11-01 00:00:00','3.83','3.91','3.77','3.87','3897500','SUNW',
'1996-11-04 00:00:00','3.86','3.93','3.84','3.87','2738600','SUNW',
'1996-11-05 00:00:00','3.91','3.95','3.89','3.91','3269600','SUNW',
'1996-11-06 00:00:00','3.94','3.99','3.86','3.95','3664700','SUNW',
'1996-11-07 00:00:00','3.95','4.06','3.91','4.05','4896600','SUNW',
'1996-11-08 00:00:00','4.05','4.09','3.98','4.01','3032700','SUNW',
'1996-11-11 00:00:00','4','4.01','3.95','3.96','2060900','SUNW',
'1996-11-12 00:00:00','3.98','3.98','3.82','3.84','3711700','SUNW',
'1996-11-13 00:00:00','3.84','3.84','3.6','3.62','13284400','SUNW',
'1996-11-14 00:00:00','3.66','3.73','3.59','3.63','10195600','SUNW',
'1996-11-15 00:00:00','3.64','3.72','3.64','3.67','4792200','SUNW',
'1996-11-18 00:00:00','3.69','3.73','3.64','3.65','3334500','SUNW',
'1996-11-19 00:00:00','3.65','3.66','3.54','3.56','5680300','SUNW',
'1996-11-20 00:00:00','3.59','3.76','3.59','3.7','6644900','SUNW',
'1996-11-21 00:00:00','3.74','3.77','3.68','3.69','3428200','SUNW',
'1996-11-22 00:00:00','3.69','3.72','3.59','3.6','4161100','SUNW',
'1996-11-25 00:00:00','3.62','3.65','3.54','3.61','2916300','SUNW',
'1996-11-26 00:00:00','3.6','3.66','3.52','3.59','4122100','SUNW',
'1996-11-27 00:00:00','3.59','3.61','3.56','3.59','1647600','SUNW',
'1996-11-29 00:00:00','3.6','3.65','3.59','3.64','865500','SUNW',
'1996-12-02 00:00:00','3.65','3.73','3.6','3.73','3143600','SUNW',
'1996-12-03 00:00:00','3.77','3.82','3.64','3.67','4298300','SUNW',
'1996-12-04 00:00:00','3.67','3.7','3.59','3.64','4382100','SUNW',
'1996-12-05 00:00:00','3.7','3.74','3.64','3.67','3933700','SUNW',
'1996-12-06 00:00:00','3.56','3.67','3.5','3.63','4586700','SUNW',
'1996-12-09 00:00:00','3.67','3.74','3.64','3.73','3004800','SUNW',
'1996-12-10 00:00:00','3.77','3.91','3.75','3.84','6756200','SUNW',
'1996-12-11 00:00:00','3.77','3.91','3.75','3.81','9203500','SUNW',
'1996-12-12 00:00:00','3.97','3.98','3.78','3.8','5823500','SUNW',
'1996-12-13 00:00:00','3.78','3.81','3.69','3.72','3870300','SUNW',
'1996-12-16 00:00:00','3.77','3.8','3.59','3.63','3654400','SUNW',
'1996-12-17 00:00:00','3.59','3.7','3.56','3.63','4839700','SUNW',
'1996-12-18 00:00:00','3.67','3.86','3.64','3.84','4648600','SUNW',
'1996-12-19 00:00:00','3.88','3.89','3.73','3.81','4812900','SUNW',
'1996-12-20 00:00:00','3.84','3.84','3.67','3.69','5783500','SUNW',
'1996-12-23 00:00:00','3.7','3.72','3.56','3.58','3906400','SUNW',
'1996-12-24 00:00:00','3.58','3.58','3.5','3.56','2979400','SUNW',
'1996-12-26 00:00:00','3.58','3.63','3.52','3.57','3136200','SUNW',
'1996-12-27 00:00:00','3.59','3.59','3.53','3.53','1944800','SUNW',
'1996-12-30 00:00:00','3.55','3.55','3.25','3.27','8871500','SUNW',
'1996-12-31 00:00:00','3.3','3.34','3.19','3.21','7498600','SUNW',
'1997-01-02 00:00:00','3.36','3.44','3.3','3.34','8714000','SUNW',
'1997-01-03 00:00:00','3.45','3.48','3.45','3.47','5257100','SUNW',
'1997-01-06 00:00:00','3.55','3.55','3.44','3.48','5534200','SUNW',
'1997-01-07 00:00:00','3.48','3.48','3.34','3.41','7007900','SUNW',
'1997-01-08 00:00:00','3.44','3.44','3.28','3.29','5459900','SUNW',
'1997-01-09 00:00:00','3.33','3.39','3.3','3.39','4594400','SUNW',
'1997-01-10 00:00:00','3.34','3.41','3.3','3.41','5195000','SUNW',
'1997-01-13 00:00:00','3.47','3.5','3.42','3.47','4478200','SUNW',
'1997-01-14 00:00:00','3.55','3.66','3.52','3.61','5508800','SUNW',
'1997-01-15 00:00:00','3.66','3.72','3.53','3.53','6867100','SUNW',
'1997-01-16 00:00:00','3.94','3.95','3.8','3.88','20376500','SUNW',
'1997-01-17 00:00:00','3.91','3.95','3.88','3.9','7555000','SUNW',
'1997-01-20 00:00:00','3.91','4.09','3.88','4.05','7877700','SUNW',
'1997-01-21 00:00:00','4.03','4.19','3.98','4.17','8916900','SUNW',
'1997-01-22 00:00:00','4.19','4.2','4.05','4.09','7471800','SUNW',
'1997-01-23 00:00:00','4.13','4.22','4.08','4.13','7175900','SUNW',
'1997-01-24 00:00:00','4.05','4.08','3.95','3.97','6097600','SUNW',
'1997-01-27 00:00:00','3.95','3.97','3.86','3.91','3353500','SUNW',
'1997-01-28 00:00:00','3.97','4.13','3.91','4.03','5608800','SUNW',
'1997-01-29 00:00:00','4.11','4.13','4','4.04','3416900','SUNW',
'1997-01-30 00:00:00','4.06','4.06','3.92','3.95','4783900','SUNW',
'1997-01-31 00:00:00','4','4.02','3.92','3.97','4289500','SUNW',
'1997-02-03 00:00:00','3.98','4.16','3.98','4.11','5641700','SUNW',
'1997-02-04 00:00:00','4.08','4.09','4','4.06','4434900','SUNW',
'1997-02-05 00:00:00','4.17','4.24','3.97','4.08','10101200','SUNW',
'1997-02-06 00:00:00','4.11','4.17','4','4.05','6108600','SUNW',
'1997-02-07 00:00:00','4.13','4.28','4.13','4.25','10235300','SUNW',
'1997-02-10 00:00:00','4.25','4.31','4.22','4.24','6969300','SUNW',
'1997-02-11 00:00:00','4.27','4.3','4.09','4.17','4703400','SUNW',
'1997-02-12 00:00:00','4.2','4.33','4.19','4.33','4925300','SUNW',
'1997-02-13 00:00:00','4.33','4.38','4.3','4.38','6227200','SUNW',
'1997-02-14 00:00:00','4.36','4.38','4.28','4.33','3565600','SUNW',
'1997-02-18 00:00:00','4.33','4.34','4.2','4.22','4213100','SUNW',
'1997-02-19 00:00:00','4.21','4.38','4.19','4.34','4658100','SUNW',
'1997-02-20 00:00:00','4.31','4.36','4.19','4.2','3621800','SUNW',
'1997-02-21 00:00:00','4.19','4.19','4.08','4.13','4905100','SUNW',
'1997-02-24 00:00:00','4.11','4.13','4.02','4.11','4935500','SUNW',
'1997-02-25 00:00:00','3.97','4.19','3.94','4.09','6669400','SUNW',
'1997-02-26 00:00:00','4.08','4.14','4.02','4.11','3427100','SUNW',
'1997-02-27 00:00:00','4.09','4.11','3.97','3.98','2645300','SUNW',
'1997-02-28 00:00:00','3.94','3.97','3.81','3.86','5452700','SUNW',
'1997-03-03 00:00:00','3.86','3.94','3.77','3.77','3982900','SUNW',
'1997-03-04 00:00:00','3.84','3.88','3.8','3.83','4063700','SUNW',
'1997-03-05 00:00:00','3.86','3.89','3.55','3.67','12016700','SUNW',
'1997-03-06 00:00:00','3.73','3.83','3.72','3.81','5635600','SUNW',
'1997-03-07 00:00:00','3.88','3.88','3.7','3.71','3819200','SUNW',
'1997-03-10 00:00:00','3.75','3.91','3.69','3.91','3981500','SUNW',
'1997-03-11 00:00:00','3.95','4.05','3.94','3.97','6281400','SUNW',
'1997-03-12 00:00:00','3.92','3.94','3.69','3.72','8238500','SUNW',
'1997-03-13 00:00:00','3.72','3.83','3.67','3.7','4866000','SUNW',
'1997-03-14 00:00:00','3.77','3.81','3.72','3.77','3372200','SUNW',
'1997-03-17 00:00:00','3.7','3.73','3.55','3.61','5224100','SUNW',
'1997-03-18 00:00:00','3.59','3.63','3.52','3.52','3306700','SUNW',
'1997-03-19 00:00:00','3.5','3.53','3.28','3.33','8755500','SUNW',
'1997-03-20 00:00:00','3.41','3.59','3.34','3.59','6610800','SUNW',
'1997-03-21 00:00:00','3.56','3.61','3.45','3.47','4809800','SUNW',
'1997-03-24 00:00:00','3.44','3.59','3.34','3.59','5139800','SUNW',
'1997-03-25 00:00:00','3.64','3.67','3.52','3.58','3382200','SUNW',
'1997-03-26 00:00:00','3.61','3.81','3.58','3.81','5208100','SUNW',
'1997-03-27 00:00:00','3.84','3.88','3.59','3.64','4505400','SUNW',
'1997-03-31 00:00:00','3.64','3.69','3.56','3.61','3775500','SUNW',
'1997-04-01 00:00:00','3.52','3.58','3.34','3.41','5777500','SUNW',
'1997-04-02 00:00:00','3.47','3.48','3.38','3.41','4307200','SUNW',
'1997-04-03 00:00:00','3.39','3.58','3.36','3.55','3838300','SUNW',
'1997-04-04 00:00:00','3.53','3.67','3.5','3.66','5067400','SUNW',
'1997-04-07 00:00:00','3.7','3.77','3.69','3.72','3369700','SUNW',
'1997-04-08 00:00:00','3.72','3.75','3.63','3.74','2093400','SUNW',
'1997-04-09 00:00:00','3.75','3.81','3.69','3.69','2933700','SUNW',
'1997-04-10 00:00:00','3.7','3.73','3.61','3.63','2665900','SUNW',
'1997-04-11 00:00:00','3.55','3.63','3.5','3.5','2996300','SUNW',
'1997-04-14 00:00:00','3.53','3.75','3.5','3.73','3400200','SUNW',
'1997-04-15 00:00:00','3.83','3.83','3.59','3.67','5367000','SUNW',
'1997-04-16 00:00:00','3.45','3.61','3.41','3.43','12941400','SUNW',
'1997-04-17 00:00:00','3.5','3.53','3.45','3.48','6130900','SUNW',
'1997-04-18 00:00:00','3.53','3.53','3.33','3.39','7476000','SUNW',
'1997-04-21 00:00:00','3.41','3.44','3.27','3.36','4741500','SUNW',
'1997-04-22 00:00:00','3.36','3.41','3.23','3.39','7019200','SUNW',
'1997-04-23 00:00:00','3.42','3.48','3.34','3.39','3660300','SUNW',
'1997-04-24 00:00:00','3.48','3.55','3.47','3.52','6842700','SUNW',
'1997-04-25 00:00:00','3.47','3.52','3.38','3.39','3478200','SUNW',
'1997-04-28 00:00:00','3.42','3.61','3.34','3.5','4965100','SUNW',
'1997-04-29 00:00:00','3.58','3.59','3.45','3.48','5333500','SUNW',
'1997-04-30 00:00:00','3.5','3.64','3.48','3.6','6581000','SUNW',
'1997-05-01 00:00:00','3.63','3.67','3.56','3.58','4804400','SUNW',
'1997-05-02 00:00:00','3.61','3.66','3.58','3.66','3822300','SUNW',
'1997-05-05 00:00:00','3.67','3.77','3.66','3.74','5660600','SUNW',
'1997-05-06 00:00:00','3.72','3.83','3.7','3.77','4666300','SUNW',
'1997-05-07 00:00:00','3.72','3.95','3.72','3.86','7367000','SUNW',
'1997-05-08 00:00:00','3.83','3.97','3.81','3.92','5377500','SUNW',
'1997-05-09 00:00:00','3.98','3.98','3.81','3.86','4686200','SUNW',
'1997-05-12 00:00:00','3.86','3.91','3.75','3.82','3864100','SUNW',
'1997-05-13 00:00:00','3.84','3.97','3.83','3.85','5617700','SUNW',
'1997-05-14 00:00:00','3.97','4.03','3.91','3.98','8068900','SUNW',
'1997-05-15 00:00:00','3.95','4.14','3.95','4.13','6133300','SUNW',
'1997-05-16 00:00:00','4.02','4.08','3.97','4.02','6446500','SUNW',
'1997-05-19 00:00:00','3.98','4.03','3.94','3.94','3497500','SUNW',
'1997-05-20 00:00:00','3.92','4.13','3.89','4.13','4564100','SUNW',
'1997-05-21 00:00:00','4.16','4.25','4.09','4.13','7636500','SUNW',
'1997-05-22 00:00:00','4.14','4.2','4.11','4.16','4344800','SUNW',
'1997-05-23 00:00:00','4.16','4.25','4.16','4.24','3881000','SUNW',
'1997-05-27 00:00:00','4.2','4.31','4.2','4.3','6278700','SUNW',
'1997-05-28 00:00:00','4.28','4.3','4.17','4.21','5551300','SUNW',
'1997-05-29 00:00:00','4.22','4.24','4.08','4.09','4739800','SUNW',
'1997-05-30 00:00:00','3.94','4.09','3.91','4.03','6328300','SUNW',
'1997-06-02 00:00:00','4.08','4.22','4.05','4.2','3474700','SUNW',
'1997-06-03 00:00:00','4.2','4.22','4.06','4.06','4378800','SUNW',
'1997-06-04 00:00:00','4.17','4.2','4.03','4.13','5038700','SUNW',
'1997-06-05 00:00:00','4.16','4.27','4.14','4.21','4803600','SUNW',
'1997-06-06 00:00:00','4.19','4.27','4.14','4.22','3859700','SUNW',
'1997-06-09 00:00:00','4.25','4.34','4.24','4.3','5770700','SUNW',
'1997-06-10 00:00:00','4.28','4.34','4.22','4.24','5106300','SUNW',
'1997-06-11 00:00:00','4.25','4.28','4.18','4.27','3092600','SUNW',
'1997-06-12 00:00:00','4.21','4.38','4.19','4.34','6671400','SUNW',
'1997-06-13 00:00:00','4.3','4.5','4.28','4.41','9174900','SUNW',
'1997-06-16 00:00:00','4.43','4.44','4.31','4.42','3675600','SUNW',
'1997-06-17 00:00:00','4.41','4.59','4.39','4.59','6572300','SUNW',
'1997-06-18 00:00:00','4.53','4.58','4.42','4.45','5195100','SUNW',
'1997-06-19 00:00:00','4.49','4.6','4.48','4.59','4252500','SUNW',
'1997-06-20 00:00:00','4.58','4.63','4.54','4.55','3794500','SUNW',
'1997-06-23 00:00:00','4.56','4.72','4.53','4.6','5423200','SUNW',
'1997-06-24 00:00:00','4.69','4.77','4.66','4.74','5783800','SUNW',
'1997-06-25 00:00:00','4.8','4.84','4.56','4.67','4343100','SUNW',
'1997-06-26 00:00:00','4.65','4.74','4.59','4.63','4265600','SUNW',
'1997-06-27 00:00:00','4.69','4.69','4.56','4.58','2135800','SUNW',
'1997-06-30 00:00:00','4.64','4.7','4.6','4.65','3785700','SUNW',
'1997-07-01 00:00:00','4.63','4.67','4.49','4.57','3132000','SUNW',
'1997-07-02 00:00:00','4.56','4.7','4.54','4.7','3179700','SUNW',
'1997-07-03 00:00:00','4.74','4.78','4.59','4.64','2382900','SUNW',
'1997-07-07 00:00:00','4.61','4.77','4.61','4.67','3031100','SUNW',
'1997-07-08 00:00:00','4.74','4.92','4.71','4.89','6164600','SUNW',
'1997-07-09 00:00:00','4.95','4.99','4.91','4.94','5144200','SUNW',
'1997-07-10 00:00:00','4.91','4.97','4.8','4.93','2937000','SUNW',
'1997-07-11 00:00:00','4.92','4.95','4.88','4.89','2402000','SUNW',
'1997-07-14 00:00:00','4.92','5.11','4.91','5.02','4126800','SUNW',
'1997-07-15 00:00:00','5.16','5.23','5.08','5.2','5861000','SUNW',
'1997-07-16 00:00:00','5.34','5.64','5.31','5.63','8895700','SUNW',
'1997-07-17 00:00:00','5.81','5.99','5.69','5.7','14398300','SUNW',
'1997-07-18 00:00:00','5.61','5.86','5.33','5.79','16810600','SUNW',
'1997-07-21 00:00:00','5.99','5.99','5.66','5.72','8201000','SUNW',
'1997-07-22 00:00:00','5.73','5.84','5.66','5.83','6117100','SUNW',
'1997-07-23 00:00:00','5.85','5.87','5.69','5.78','6648000','SUNW',
'1997-07-24 00:00:00','5.77','5.86','5.64','5.81','6009100','SUNW',
'1997-07-25 00:00:00','5.87','5.92','5.8','5.89','4237500','SUNW',
'1997-07-28 00:00:00','5.93','5.94','5.72','5.77','4683300','SUNW',
'1997-07-29 00:00:00','5.79','5.91','5.67','5.71','4155900','SUNW',
'1997-07-30 00:00:00','5.74','5.84','5.72','5.8','3374400','SUNW',
'1997-07-31 00:00:00','5.85','5.86','5.67','5.71','3360100','SUNW',
'1997-08-01 00:00:00','5.7','5.72','5.5','5.63','5014000','SUNW',
'1997-08-04 00:00:00','5.64','5.67','5.55','5.64','4194400','SUNW',
'1997-08-05 00:00:00','5.7','5.81','5.69','5.79','5469600','SUNW',
'1997-08-06 00:00:00','5.94','6.09','5.88','6.05','7751500','SUNW',
'1997-08-07 00:00:00','6.15','6.3','6.05','6.24','7427300','SUNW',
'1997-08-08 00:00:00','6.19','6.24','6.03','6.16','6722800','SUNW',
'1997-08-11 00:00:00','6.16','6.16','5.84','5.99','4531300','SUNW',
'1997-08-12 00:00:00','6.04','6.12','5.91','5.92','3377800','SUNW',
'1997-08-13 00:00:00','6','6.06','5.8','5.85','4787500','SUNW',
'1997-08-14 00:00:00','5.88','6','5.86','5.95','3725500','SUNW',
'1997-08-15 00:00:00','5.95','6','5.74','5.74','5542100','SUNW',
'1997-08-18 00:00:00','5.7','5.99','5.59','5.97','4539400','SUNW',
'1997-08-19 00:00:00','6.09','6.31','5.96','6.3','8754000','SUNW',
'1997-08-20 00:00:00','6.38','6.66','6.31','6.66','8212300','SUNW',
'1997-08-21 00:00:00','6.55','6.59','6.33','6.39','8703600','SUNW',
'1997-08-22 00:00:00','6.24','6.48','6.16','6.27','7905500','SUNW',
'1997-08-25 00:00:00','6.33','6.5','6.26','6.47','5231800','SUNW',
'1997-08-26 00:00:00','6.41','6.55','6.36','6.37','3560800','SUNW',
'1997-08-27 00:00:00','6.38','6.39','6.09','6.22','5579500','SUNW',
'1997-08-28 00:00:00','6.17','6.19','5.97','6.01','5796300','SUNW',
'1997-08-29 00:00:00','5.97','6.08','5.96','6','4115100','SUNW',
'1997-09-02 00:00:00','6.11','6.39','6.06','6.38','5679600','SUNW',
'1997-09-03 00:00:00','6.43','6.46','6.3','6.33','3730300','SUNW',
'1997-09-04 00:00:00','6.3','6.38','6.22','6.36','2210100','SUNW',
'1997-09-05 00:00:00','6.43','6.5','6.27','6.41','2807900','SUNW',
'1997-09-08 00:00:00','6.46','6.47','6.11','6.16','3393400','SUNW',
'1997-09-09 00:00:00','6.16','6.31','6.09','6.15','3511000','SUNW',
'1997-09-10 00:00:00','6.22','6.33','6.13','6.2','4305100','SUNW',
'1997-09-11 00:00:00','6.16','6.25','6.05','6.14','4602800','SUNW',
'1997-09-12 00:00:00','6.19','6.22','6.06','6.14','3033600','SUNW',
'1997-09-15 00:00:00','6.2','6.27','6.05','6.05','2949900','SUNW',
'1997-09-16 00:00:00','6.13','6.36','6.12','6.35','3902100','SUNW',
'1997-09-17 00:00:00','6.41','6.42','6.27','6.27','3430100','SUNW',
'1997-09-18 00:00:00','6.3','6.45','6.27','6.33','3184200','SUNW',
'1997-09-19 00:00:00','6.34','6.35','6.25','6.29','2955800','SUNW',
'1997-09-22 00:00:00','6.34','6.5','6.3','6.36','4795300','SUNW',
'1997-09-23 00:00:00','6.41','6.44','6.25','6.31','2661100','SUNW',
'1997-09-24 00:00:00','6.34','6.34','6.09','6.11','4486800','SUNW',
'1997-09-25 00:00:00','6.12','6.24','6.09','6.12','3523800','SUNW',
'1997-09-26 00:00:00','6.19','6.27','6.02','6.04','5081600','SUNW',
'1997-09-29 00:00:00','6.06','6.16','6.02','6.14','2928800','SUNW',
'1997-09-30 00:00:00','6.11','6.16','5.83','5.85','4730000','SUNW',
'1997-10-01 00:00:00','5.94','5.97','5.55','5.67','12675100','SUNW',
'1997-10-02 00:00:00','5.74','5.77','5.67','5.71','4683400','SUNW',
'1997-10-03 00:00:00','5.84','5.91','5.74','5.84','7614000','SUNW',
'1997-10-06 00:00:00','6','6.01','5.81','5.82','4912000','SUNW',
'1997-10-07 00:00:00','5.88','5.99','5.71','5.8','6969200','SUNW',
'1997-10-08 00:00:00','5.78','5.8','5.68','5.74','4630400','SUNW',
'1997-10-09 00:00:00','5.67','5.84','5.63','5.66','5084900','SUNW',
'1997-10-10 00:00:00','5.64','5.72','5.63','5.63','3509200','SUNW',
'1997-10-13 00:00:00','5.59','5.7','5.5','5.65','4112100','SUNW',
'1997-10-14 00:00:00','5.69','5.8','5.65','5.76','3320000','SUNW',
'1997-10-15 00:00:00','5.68','5.83','5.68','5.7','4046500','SUNW',
'1997-10-16 00:00:00','5.69','5.7','5.11','5.29','17184600','SUNW',
'1997-10-17 00:00:00','4.78','4.88','4.5','4.8','40671100','SUNW',
'1997-10-20 00:00:00','4.92','5.06','4.8','4.9','13718300','SUNW',
'1997-10-21 00:00:00','5.05','5.05','4.88','4.89','10672300','SUNW',
'1997-10-22 00:00:00','4.92','4.94','4.73','4.75','9869200','SUNW',
'1997-10-23 00:00:00','4.58','4.77','4.53','4.59','10273600','SUNW',
'1997-10-24 00:00:00','4.75','4.78','4.58','4.7','8513900','SUNW',
'1997-10-27 00:00:00','4.64','4.76','4.19','4.29','8760000','SUNW',
'1997-10-28 00:00:00','4.17','4.72','3.88','4.52','14215000','SUNW',
'1997-10-29 00:00:00','4.63','4.66','4.29','4.3','9259600','SUNW',
'1997-10-30 00:00:00','4.19','4.25','4.08','4.11','9931300','SUNW',
'1997-10-31 00:00:00','4.25','4.38','4.13','4.28','8016100','SUNW',
'1997-11-03 00:00:00','4.42','4.59','4.38','4.58','5507100','SUNW',
'1997-11-04 00:00:00','4.57','4.65','4.53','4.61','4677600','SUNW',
'1997-11-05 00:00:00','4.69','4.72','4.63','4.71','4028200','SUNW',
'1997-11-06 00:00:00','4.77','4.8','4.69','4.69','4006000','SUNW',
'1997-11-07 00:00:00','4.55','4.69','4.47','4.53','5298400','SUNW',
'1997-11-10 00:00:00','4.55','4.63','4.24','4.32','6735700','SUNW',
'1997-11-11 00:00:00','4.34','4.43','4.16','4.21','4689300','SUNW',
'1997-11-12 00:00:00','4.13','4.14','3.95','3.97','12404900','SUNW',
'1997-11-13 00:00:00','4.04','4.05','3.8','4.05','10492800','SUNW',
'1997-11-14 00:00:00','4.08','4.34','4.08','4.33','11485500','SUNW',
'1997-11-17 00:00:00','4.52','4.63','4.51','4.59','6322100','SUNW',
'1997-11-18 00:00:00','4.59','4.59','4.34','4.38','5276900','SUNW',
'1997-11-19 00:00:00','4.34','4.47','4.3','4.45','3935800','SUNW',
'1997-11-20 00:00:00','4.49','4.63','4.47','4.63','6504800','SUNW',
'1997-11-21 00:00:00','4.67','4.72','4.44','4.46','7048500','SUNW',
'1997-11-24 00:00:00','4.4','4.49','4.36','4.45','4431300','SUNW',
'1997-11-25 00:00:00','4.49','4.53','4.45','4.53','3942200','SUNW',
'1997-11-26 00:00:00','4.55','4.58','4.47','4.49','1909800','SUNW',
'1997-11-28 00:00:00','4.47','4.55','4.45','4.5','874700','SUNW',
'1997-12-01 00:00:00','4.58','4.83','4.56','4.8','8824500','SUNW',
'1997-12-02 00:00:00','4.77','4.81','4.64','4.73','6205000','SUNW',
'1997-12-03 00:00:00','4.69','4.99','4.63','4.96','9522400','SUNW',
'1997-12-04 00:00:00','5.07','5.21','5.02','5.07','10592800','SUNW',
'1997-12-05 00:00:00','5.05','5.25','5.04','5.2','5622300','SUNW',
'1997-12-08 00:00:00','5.22','5.24','5.07','5.11','4309400','SUNW',
'1997-12-09 00:00:00','5.05','5.09','4.94','4.95','6000700','SUNW',
'1997-12-10 00:00:00','4.9','4.95','4.61','4.74','6739200','SUNW',
'1997-12-11 00:00:00','4.54','4.63','4.36','4.38','7765200','SUNW',
'1997-12-12 00:00:00','4.49','4.53','4.38','4.46','5501900','SUNW',
'1997-12-15 00:00:00','4.49','4.52','4.33','4.4','6606800','SUNW',
'1997-12-16 00:00:00','4.47','4.74','4.44','4.6','10362400','SUNW',
'1997-12-17 00:00:00','4.74','4.86','4.66','4.73','10315400','SUNW',
'1997-12-18 00:00:00','4.76','4.76','4.58','4.63','5943300','SUNW',
'1997-12-19 00:00:00','4.55','4.84','4.47','4.84','10544100','SUNW',
'1997-12-22 00:00:00','4.88','4.98','4.88','4.98','4704300','SUNW',
'1997-12-23 00:00:00','4.99','5.1','4.74','4.74','4745600','SUNW',
'1997-12-24 00:00:00','4.81','4.84','4.7','4.74','1730600','SUNW',
'1997-12-26 00:00:00','4.77','4.84','4.74','4.84','997900','SUNW',
'1997-12-29 00:00:00','4.95','5.02','4.88','5','4435700','SUNW',
'1997-12-30 00:00:00','4.99','5.16','4.95','5.08','3833800','SUNW',
'1997-12-31 00:00:00','5.06','5.16','4.94','4.99','3558800','SUNW',
'1998-01-02 00:00:00','5.02','5.2','4.99','5.19','3903300','SUNW',
'1998-01-05 00:00:00','5.34','5.47','5.25','5.41','9177500','SUNW',
'1998-01-06 00:00:00','5.3','5.37','5.27','5.36','4493100','SUNW',
'1998-01-07 00:00:00','5.28','5.32','5.16','5.3','4927100','SUNW',
'1998-01-08 00:00:00','5.24','5.4','5.22','5.33','4808700','SUNW',
'1998-01-09 00:00:00','5.3','5.31','4.94','5.11','8775000','SUNW',
'1998-01-12 00:00:00','4.91','5.22','4.86','5.1','8668500','SUNW',
'1998-01-13 00:00:00','5.22','5.38','5.19','5.28','6016700','SUNW',
'1998-01-14 00:00:00','5.33','5.38','5.19','5.29','4566300','SUNW',
'1998-01-15 00:00:00','5.25','5.47','5.2','5.38','8967300','SUNW',
'1998-01-16 00:00:00','5.56','5.65','5.55','5.64','18932500','SUNW',
'1998-01-20 00:00:00','5.63','5.95','5.63','5.9','11185700','SUNW',
'1998-01-21 00:00:00','5.8','6.01','5.7','5.74','11602200','SUNW',
'1998-01-22 00:00:00','5.66','5.7','5.59','5.59','6200900','SUNW',
'1998-01-23 00:00:00','5.68','5.77','5.56','5.75','6438000','SUNW',
'1998-01-26 00:00:00','5.7','5.75','5.61','5.64','4849000','SUNW',
'1998-01-27 00:00:00','5.65','5.89','5.65','5.87','7498400','SUNW',
'1998-01-28 00:00:00','5.92','6.14','5.92','6.08','10382000','SUNW',
'1998-01-29 00:00:00','6.01','6.08','5.79','5.82','8089900','SUNW',
'1998-01-30 00:00:00','5.82','6.05','5.79','5.99','6147600','SUNW',
'1998-02-02 00:00:00','6.09','6.13','6','6.08','6579500','SUNW',
'1998-02-03 00:00:00','6.05','6.13','5.99','6.08','3980000','SUNW',
'1998-02-04 00:00:00','6.01','6.18','5.96','6.13','5708000','SUNW',
'1998-02-05 00:00:00','6.19','6.25','6.13','6.24','6381400','SUNW',
'1998-02-06 00:00:00','6.11','6.11','5.86','5.94','8956700','SUNW',
'1998-02-09 00:00:00','5.88','5.91','5.69','5.74','8543000','SUNW',
'1998-02-10 00:00:00','5.78','5.99','5.77','5.91','6263500','SUNW',
'1998-02-11 00:00:00','5.9','5.9','5.74','5.76','5477200','SUNW',
'1998-02-12 00:00:00','5.63','5.64','5.49','5.59','15758900','SUNW',
'1998-02-13 00:00:00','5.52','5.66','5.52','5.55','4121100','SUNW',
'1998-02-17 00:00:00','5.62','5.67','5.55','5.58','5408900','SUNW',
'1998-02-18 00:00:00','5.55','5.67','5.53','5.67','4527800','SUNW',
'1998-02-19 00:00:00','5.72','5.91','5.71','5.88','9473000','SUNW',
'1998-02-20 00:00:00','5.91','5.91','5.73','5.78','5997100','SUNW',
'1998-02-23 00:00:00','5.84','5.85','5.7','5.79','4589400','SUNW',
'1998-02-24 00:00:00','5.75','5.75','5.56','5.57','6083000','SUNW',
'1998-02-25 00:00:00','5.59','5.87','5.58','5.8','6494100','SUNW',
'1998-02-26 00:00:00','5.8','5.91','5.78','5.88','3947000','SUNW',
'1998-02-27 00:00:00','5.98','6.03','5.87','5.95','7408300','SUNW',
'1998-03-02 00:00:00','5.88','5.94','5.71','5.72','4019100','SUNW',
'1998-03-03 00:00:00','5.65','5.73','5.59','5.66','3456800','SUNW',
'1998-03-04 00:00:00','5.65','5.82','5.63','5.82','3291200','SUNW',
'1998-03-05 00:00:00','5.56','5.59','5.42','5.45','9792000','SUNW',
'1998-03-06 00:00:00','5.25','5.45','5.24','5.34','9887900','SUNW',
'1998-03-09 00:00:00','5.24','5.25','4.7','4.72','13313800','SUNW',
'1998-03-10 00:00:00','5.22','5.31','5.13','5.3','16057100','SUNW',
'1998-03-11 00:00:00','5.48','5.59','5.38','5.41','7108800','SUNW',
'1998-03-12 00:00:00','5.47','5.55','5.34','5.48','4458500','SUNW',
'1998-03-13 00:00:00','5.55','5.58','5.36','5.39','3517500','SUNW',
'1998-03-16 00:00:00','5.41','5.47','5.41','5.43','2747100','SUNW',
'1998-03-17 00:00:00','5.43','5.5','5.28','5.49','4312400','SUNW',
'1998-03-18 00:00:00','5.41','5.61','5.36','5.55','4450000','SUNW',
'1998-03-19 00:00:00','5.58','5.67','5.57','5.64','3963300','SUNW',
'1998-03-20 00:00:00','5.49','5.61','5.34','5.37','6504000','SUNW',
'1998-03-23 00:00:00','5.29','5.52','5.27','5.5','5324100','SUNW',
'1998-03-24 00:00:00','5.56','5.63','5.5','5.61','4207000','SUNW',
'1998-03-25 00:00:00','5.74','5.75','5.45','5.51','5665500','SUNW',
'1998-03-26 00:00:00','5.49','5.56','5.35','5.39','6242900','SUNW',
'1998-03-27 00:00:00','5.36','5.36','5.03','5.21','13899700','SUNW',
'1998-03-30 00:00:00','5.24','5.25','5.06','5.14','5675500','SUNW',
'1998-03-31 00:00:00','5.18','5.27','5.17','5.22','4608700','SUNW',
'1998-04-01 00:00:00','5.3','5.32','5.2','5.3','4523300','SUNW',
'1998-04-02 00:00:00','5.29','5.39','5.25','5.3','4897800','SUNW',
'1998-04-03 00:00:00','5.2','5.22','5.08','5.14','6488700','SUNW',
'1998-04-06 00:00:00','5.08','5.19','4.99','5.05','5494100','SUNW',
'1998-04-07 00:00:00','4.86','4.99','4.8','4.91','8053100','SUNW',
'1998-04-08 00:00:00','4.9','5','4.84','4.89','6371200','SUNW',
'1998-04-09 00:00:00','4.95','4.99','4.91','4.93','4562100','SUNW',
'1998-04-13 00:00:00','4.85','4.89','4.77','4.85','4613700','SUNW',
'1998-04-14 00:00:00','4.86','5.08','4.84','5.02','5733300','SUNW',
'1998-04-15 00:00:00','5.13','5.28','5.13','5.27','8615400','SUNW',
'1998-04-16 00:00:00','5.26','5.26','5.03','5.09','5681500','SUNW',
'1998-04-17 00:00:00','5.09','5.3','5.03','5.07','9808700','SUNW',
'1998-04-20 00:00:00','5.05','5.16','5.02','5.12','6329000','SUNW',
'1998-04-21 00:00:00','5.16','5.17','5.04','5.12','4078100','SUNW',
'1998-04-22 00:00:00','5.15','5.19','5.08','5.1','7215000','SUNW',
'1998-04-23 00:00:00','5.09','5.09','4.92','4.95','6840600','SUNW',
'1998-04-24 00:00:00','4.97','5.09','4.96','5.09','5475600','SUNW',
'1998-04-27 00:00:00','4.97','5.01','4.88','4.99','5571500','SUNW',
'1998-04-28 00:00:00','5.06','5.08','4.97','5.06','5517200','SUNW',
'1998-04-29 00:00:00','5.11','5.2','5.09','5.2','6344700','SUNW',
'1998-04-30 00:00:00','5.25','5.25','5.14','5.15','5871500','SUNW',
'1998-05-01 00:00:00','5.14','5.27','5.06','5.19','5247900','SUNW',
'1998-05-04 00:00:00','5.24','5.33','5.22','5.26','4345800','SUNW',
'1998-05-05 00:00:00','5.22','5.27','5.16','5.23','2913900','SUNW',
'1998-05-06 00:00:00','5.24','5.28','5.13','5.24','3845200','SUNW',
'1998-05-07 00:00:00','5.27','5.29','5.11','5.13','3136400','SUNW',
'1998-05-08 00:00:00','5.13','5.24','5.13','5.24','3398900','SUNW',
'1998-05-11 00:00:00','5.26','5.28','5.12','5.14','3431000','SUNW',
'1998-05-12 00:00:00','5.12','5.23','5.11','5.23','4103500','SUNW',
'1998-05-13 00:00:00','5.25','5.45','5.23','5.41','8072600','SUNW',
'1998-05-14 00:00:00','5.3','5.37','5.28','5.32','3616600','SUNW',
'1998-05-15 00:00:00','5.35','5.38','5.3','5.37','4695900','SUNW',
'1998-05-18 00:00:00','5.32','5.41','5.22','5.24','3547100','SUNW',
'1998-05-19 00:00:00','5.28','5.32','5.24','5.3','2853500','SUNW',
'1998-05-20 00:00:00','5.37','5.38','5.24','5.25','3329100','SUNW',
'1998-05-21 00:00:00','5.27','5.32','5.09','5.11','3019700','SUNW',
'1998-05-22 00:00:00','5.11','5.2','5','5.2','3504600','SUNW',
'1998-05-26 00:00:00','5.19','5.28','5.19','5.27','4894100','SUNW',
'1998-05-27 00:00:00','5.19','5.24','5.08','5.24','4139900','SUNW',
'1998-05-28 00:00:00','5.19','5.25','5.11','5.24','2620800','SUNW',
'1998-05-29 00:00:00','5.24','5.25','4.99','5.01','3064800','SUNW',
'1998-06-01 00:00:00','5.19','5.25','5.12','5.18','5674600','SUNW',
'1998-06-02 00:00:00','5.22','5.41','5.2','5.22','5331800','SUNW',
'1998-06-03 00:00:00','5.28','5.38','5.23','5.24','5142000','SUNW',
'1998-06-04 00:00:00','5.28','5.56','5.24','5.55','5840500','SUNW',
'1998-06-05 00:00:00','5.55','5.7','5.53','5.64','7988800','SUNW',
'1998-06-08 00:00:00','5.6','5.64','5.47','5.56','2553400','SUNW',
'1998-06-09 00:00:00','5.52','5.55','5.47','5.52','2816800','SUNW',
'1998-06-10 00:00:00','5.46','5.53','5.38','5.38','2921300','SUNW',
'1998-06-11 00:00:00','5.41','5.41','5.27','5.33','2483300','SUNW',
'1998-06-12 00:00:00','5.31','5.33','5.14','5.3','4096600','SUNW',
'1998-06-15 00:00:00','5.22','5.28','5.1','5.17','3095100','SUNW',
'1998-06-16 00:00:00','5.25','5.47','5.23','5.46','4798600','SUNW',
'1998-06-17 00:00:00','5.47','5.59','5.36','5.45','4323100','SUNW',
'1998-06-18 00:00:00','5.33','5.34','5.25','5.27','3270800','SUNW',
'1998-06-19 00:00:00','5.34','5.38','5.27','5.32','2929600','SUNW',
'1998-06-22 00:00:00','5.31','5.43','5.31','5.37','2422100','SUNW',
'1998-06-23 00:00:00','5.4','5.44','5.3','5.38','2839300','SUNW',
'1998-06-24 00:00:00','5.38','5.64','5.28','5.64','6319800','SUNW',
'1998-06-25 00:00:00','5.64','5.67','5.47','5.49','3922400','SUNW',
'1998-06-26 00:00:00','5.47','5.49','5.36','5.45','2318200','SUNW',
'1998-06-29 00:00:00','5.47','5.57','5.47','5.53','1999200','SUNW',
'1998-06-30 00:00:00','5.49','5.52','5.37','5.43','3043300','SUNW',
'1998-07-01 00:00:00','5.45','5.62','5.45','5.62','3320700','SUNW',
'1998-07-02 00:00:00','5.4','5.42','5.2','5.31','12381800','SUNW',
'1998-07-06 00:00:00','5.3','5.45','5.27','5.45','4731300','SUNW',
'1998-07-07 00:00:00','5.47','5.47','5.31','5.37','3764700','SUNW',
'1998-07-08 00:00:00','5.39','5.69','5.38','5.69','6712000','SUNW',
'1998-07-09 00:00:00','5.63','5.81','5.59','5.74','6038900','SUNW',
'1998-07-10 00:00:00','5.73','5.8','5.61','5.77','3862100','SUNW',
'1998-07-13 00:00:00','5.77','5.84','5.69','5.81','4319200','SUNW',
'1998-07-14 00:00:00','5.82','5.88','5.73','5.77','3413100','SUNW',
'1998-07-15 00:00:00','5.83','6.2','5.76','6.17','10022500','SUNW',
'1998-07-16 00:00:00','6.19','6.3','6.19','6.24','12121900','SUNW',
'1998-07-17 00:00:00','6.5','6.6','6.36','6.5','16535600','SUNW',
'1998-07-20 00:00:00','6.59','6.59','6.42','6.49','6290700','SUNW',
'1998-07-21 00:00:00','6.5','6.52','6.12','6.19','6565000','SUNW',
'1998-07-22 00:00:00','6.11','6.26','6.07','6.12','5755300','SUNW',
'1998-07-23 00:00:00','6.09','6.25','5.95','5.99','4494800','SUNW',
'1998-07-24 00:00:00','6.03','6.07','5.88','6','4135100','SUNW',
'1998-07-27 00:00:00','5.94','6.05','5.8','6.05','4331400','SUNW',
'1998-07-28 00:00:00','6','6.03','5.84','5.93','4183000','SUNW',
'1998-07-29 00:00:00','5.95','5.98','5.84','5.96','3353200','SUNW',
'1998-07-30 00:00:00','6.02','6.23','6.01','6.23','4986800','SUNW',
'1998-07-31 00:00:00','6.25','6.28','5.89','5.91','5551800','SUNW',
'1998-08-03 00:00:00','5.88','6.05','5.88','5.93','3593800','SUNW',
'1998-08-04 00:00:00','5.99','6.01','5.63','5.68','5278900','SUNW',
'1998-08-05 00:00:00','5.69','6.22','5.6','5.98','13384300','SUNW',
'1998-08-06 00:00:00','5.91','6.27','5.9','6.11','6678300','SUNW',
'1998-08-07 00:00:00','6.16','6.26','6.02','6.03','5223400','SUNW',
'1998-08-10 00:00:00','5.96','6.2','5.91','6.19','3152600','SUNW',
'1998-08-11 00:00:00','5.92','6.02','5.72','5.99','6480900','SUNW',
'1998-08-12 00:00:00','6.06','6.15','5.97','6','5359600','SUNW',
'1998-08-13 00:00:00','5.95','6.05','5.83','5.83','3013500','SUNW',
'1998-08-14 00:00:00','5.91','5.94','5.82','5.87','2566100','SUNW',
'1998-08-17 00:00:00','5.81','6.11','5.72','6.08','4721900','SUNW',
'1998-08-18 00:00:00','6.12','6.26','6.09','6.23','5345100','SUNW',
'1998-08-19 00:00:00','6.26','6.34','6.11','6.15','6591900','SUNW',
'1998-08-20 00:00:00','6.09','6.27','6.08','6.17','3805800','SUNW',
'1998-08-21 00:00:00','6.1','6.14','5.85','6.09','4558800','SUNW',
'1998-08-24 00:00:00','6.11','6.18','6.02','6.03','2352100','SUNW',
'1998-08-25 00:00:00','6.11','6.12','5.78','5.89','4913400','SUNW',
'1998-08-26 00:00:00','5.81','5.85','5.68','5.82','4341200','SUNW',
'1998-08-27 00:00:00','5.69','5.72','5.38','5.51','6422200','SUNW',
'1998-08-28 00:00:00','5.49','5.55','5.2','5.28','5145300','SUNW',
'1998-08-31 00:00:00','5.3','5.36','4.91','4.95','6464600','SUNW',
'1998-09-01 00:00:00','4.95','5.18','4.8','5.08','6414900','SUNW',
'1998-09-02 00:00:00','5.16','5.4','5.13','5.22','4816000','SUNW',
'1998-09-03 00:00:00','5.09','5.29','4.99','5.05','5520200','SUNW',
'1998-09-04 00:00:00','5.06','5.37','5.05','5.34','5057500','SUNW',
'1998-09-08 00:00:00','5.66','5.74','5.62','5.67','5718600','SUNW',
'1998-09-09 00:00:00','5.8','5.88','5.68','5.74','5109400','SUNW',
'1998-09-10 00:00:00','5.59','5.95','5.55','5.92','7399300','SUNW',
'1998-09-11 00:00:00','6','6.1','5.88','6.05','5958800','SUNW',
'1998-09-14 00:00:00','6.09','6.16','6.07','6.09','4894900','SUNW',
'1998-09-15 00:00:00','6','6.17','5.97','6.13','5474200','SUNW',
'1998-09-16 00:00:00','6.15','6.2','6.06','6.2','4139800','SUNW',
'1998-09-17 00:00:00','5.95','6.16','5.94','6.09','6406300','SUNW',
'1998-09-18 00:00:00','6.13','6.16','5.99','6.09','3466900','SUNW',
'1998-09-21 00:00:00','6.03','6.12','5.84','6.12','3336400','SUNW',
'1998-09-22 00:00:00','6.18','6.2','6.02','6.1','3093500','SUNW',
'1998-09-23 00:00:00','6.16','6.38','6.09','6.35','7832800','SUNW',
'1998-09-24 00:00:00','6.28','6.42','6.18','6.37','9078600','SUNW',
'1998-09-25 00:00:00','6.28','6.6','6.28','6.59','9207500','SUNW',
'1998-09-28 00:00:00','6.63','6.66','6.4','6.43','6391400','SUNW',
'1998-09-29 00:00:00','6.44','6.52','6.28','6.44','6705500','SUNW',
'1998-09-30 00:00:00','6.33','6.42','6.18','6.23','4551800','SUNW',
'1998-10-01 00:00:00','6.05','6.08','5.63','5.7','9402600','SUNW',
'1998-10-02 00:00:00','5.7','5.81','5.38','5.45','9639000','SUNW',
'1998-10-05 00:00:00','5.39','5.44','4.91','5','11365600','SUNW',
'1998-10-06 00:00:00','5.31','5.36','5.06','5.22','7119100','SUNW',
'1998-10-07 00:00:00','5.21','5.59','5.16','5.23','7191400','SUNW',
'1998-10-08 00:00:00','5.03','5.24','4.88','5.05','9511500','SUNW',
'1998-10-09 00:00:00','5.2','5.45','5.13','5.44','7154100','SUNW',
'1998-10-12 00:00:00','5.61','5.75','5.58','5.63','4654000','SUNW',
'1998-10-13 00:00:00','5.61','5.63','5.45','5.59','3449900','SUNW',
'1998-10-14 00:00:00','5.53','6','5.53','5.85','6318200','SUNW',
'1998-10-15 00:00:00','5.85','6.12','5.84','6.1','8430200','SUNW',
'1998-10-16 00:00:00','6.25','6.37','6.22','6.28','11900900','SUNW',
'1998-10-19 00:00:00','6.22','6.34','6.16','6.34','3887500','SUNW',
'1998-10-20 00:00:00','6.38','6.88','6.31','6.41','16215000','SUNW',
'1998-10-21 00:00:00','6.46','6.72','6.25','6.66','7470200','SUNW',
'1998-10-22 00:00:00','6.6','6.74','6.39','6.6','7916500','SUNW',
'1998-10-23 00:00:00','6.52','6.63','6.47','6.56','3056800','SUNW',
'1998-10-26 00:00:00','6.59','6.77','6.53','6.77','4638000','SUNW',
'1998-10-27 00:00:00','6.84','7','6.67','6.7','7809500','SUNW',
'1998-10-28 00:00:00','6.7','7.18','6.7','7.09','9681400','SUNW',
'1998-10-29 00:00:00','7.11','7.39','7.05','7.34','11520800','SUNW',
'1998-10-30 00:00:00','7.41','7.45','7.18','7.28','6073100','SUNW',
'1998-11-02 00:00:00','7.31','7.34','7.11','7.27','4379500','SUNW',
'1998-11-03 00:00:00','7.2','7.27','7.12','7.24','3488900','SUNW',
'1998-11-04 00:00:00','7.28','7.28','7.14','7.25','5528200','SUNW',
'1998-11-05 00:00:00','7.22','7.41','7.17','7.39','3954600','SUNW',
'1998-11-06 00:00:00','7.34','7.66','7.33','7.65','8129600','SUNW',
'1998-11-09 00:00:00','7.6','7.81','7.57','7.74','7343700','SUNW',
'1998-11-10 00:00:00','7.71','8.09','7.67','8.06','6795800','SUNW',
'1998-11-11 00:00:00','8.13','8.31','7.84','7.87','8955500','SUNW',
'1998-11-12 00:00:00','7.78','7.8','7.58','7.67','4169200','SUNW',
'1998-11-13 00:00:00','7.63','7.68','7.45','7.52','3273600','SUNW',
'1998-11-16 00:00:00','7.56','7.88','7.56','7.85','3761700','SUNW',
'1998-11-17 00:00:00','7.84','8.38','7.8','8.34','8815400','SUNW',
'1998-11-18 00:00:00','8.63','8.73','8.23','8.33','10341700','SUNW',
'1998-11-19 00:00:00','8.44','8.6','8.36','8.47','4579600','SUNW',
'1998-11-20 00:00:00','8.61','8.65','8.41','8.44','3897200','SUNW',
'1998-11-23 00:00:00','8.69','8.98','8.63','8.91','8344700','SUNW',
'1998-11-24 00:00:00','9.1','9.45','9.03','9.12','14391900','SUNW',
'1998-11-25 00:00:00','9.2','9.47','9.2','9.47','9061400','SUNW',
'1998-11-27 00:00:00','9.76','10.16','9.75','10.05','5624900','SUNW',
'1998-11-30 00:00:00','10.31','10.31','9.24','9.26','14734100','SUNW',
'1998-12-01 00:00:00','9.19','10','9.09','9.99','16421400','SUNW',
'1998-12-02 00:00:00','9.47','9.5','9.23','9.27','20562000','SUNW',
'1998-12-03 00:00:00','9.39','9.48','9.11','9.12','9303900','SUNW',
'1998-12-04 00:00:00','9.41','9.59','9.25','9.4','7347900','SUNW',
'1998-12-07 00:00:00','9.48','9.73','9.44','9.73','6139200','SUNW',
'1998-12-08 00:00:00','9.9','9.9','9.35','9.52','6000200','SUNW',
'1998-12-09 00:00:00','9.59','9.66','9.29','9.36','4751300','SUNW',
'1998-12-10 00:00:00','9.42','9.52','9.06','9.13','9274700','SUNW',
'1998-12-11 00:00:00','9.1','9.79','9.05','9.67','9700400','SUNW',
'1998-12-14 00:00:00','9.6','9.84','9.44','9.53','7489400','SUNW',
'1998-12-15 00:00:00','9.66','10.13','9.63','10.02','9752700','SUNW',
'1998-12-16 00:00:00','10.06','10.1','9.92','9.98','4414900','SUNW',
'1998-12-17 00:00:00','10','10.22','9.91','10.06','4263200','SUNW',
'1998-12-18 00:00:00','10.19','10.41','10.13','10.34','4484200','SUNW',
'1998-12-21 00:00:00','10.44','11.05','10.34','10.86','5913400','SUNW',
'1998-12-22 00:00:00','10.83','10.84','10.22','10.41','8529800','SUNW',
'1998-12-23 00:00:00','10.51','10.53','10.23','10.44','4938400','SUNW',
'1998-12-24 00:00:00','10.42','10.45','10.27','10.41','1294000','SUNW',
'1998-12-28 00:00:00','10.52','10.63','10.41','10.63','3056700','SUNW',
'1998-12-29 00:00:00','10.63','10.63','10.38','10.54','3417900','SUNW',
'1998-12-30 00:00:00','10.52','10.67','10.44','10.46','3605800','SUNW',
'1998-12-31 00:00:00','10.51','10.81','10.5','10.7','2608100','SUNW',
'1999-01-04 00:00:00','11.04','11.28','10.89','11.26','7493200','SUNW',
'1999-01-05 00:00:00','11.19','11.7','11.19','11.57','7670000','SUNW',
'1999-01-06 00:00:00','11.73','11.83','11.34','11.37','7548800','SUNW',
'1999-01-07 00:00:00','11.19','11.35','11.05','11.21','8421600','SUNW',
'1999-01-08 00:00:00','11.48','11.52','11.09','11.36','8085700','SUNW',
'1999-01-11 00:00:00','11.48','11.75','10.94','11.75','8034700','SUNW',
'1999-01-12 00:00:00','11.81','11.89','11.45','11.67','9126100','SUNW',
'1999-01-13 00:00:00','10.96','13.06','10.94','12.1','17976600','SUNW',
'1999-01-14 00:00:00','12.47','12.52','11.78','11.81','9439800','SUNW',
'1999-01-15 00:00:00','11.94','12.58','11.9','12.56','7738800','SUNW',
'1999-01-19 00:00:00','12.97','13.18','12.56','13.16','6972900','SUNW',
'1999-01-20 00:00:00','13.55','14.47','13.13','13.17','19204300','SUNW',
'1999-01-21 00:00:00','13.38','13.41','12.06','12.28','26995700','SUNW',
'1999-01-22 00:00:00','12.18','12.53','11.94','12.25','16382800','SUNW',
'1999-01-25 00:00:00','12.7','12.73','12.25','12.63','6657400','SUNW',
'1999-01-26 00:00:00','12.83','13.35','12.76','13.33','9039900','SUNW',
'1999-01-27 00:00:00','13.46','13.5','13.02','13.18','11114600','SUNW',
'1999-01-28 00:00:00','13.41','13.67','13.25','13.66','6866600','SUNW',
'1999-01-29 00:00:00','13.58','14.01','13.56','13.97','7612100','SUNW',
'1999-02-01 00:00:00','14.13','14.16','13.59','13.71','6688400','SUNW',
'1999-02-02 00:00:00','13.7','13.72','13','13.26','7882800','SUNW',
'1999-02-03 00:00:00','13.25','13.81','13.13','13.81','5721500','SUNW',
'1999-02-04 00:00:00','13.77','13.83','12.84','12.92','8488000','SUNW',
'1999-02-05 00:00:00','12.8','12.92','12.27','12.58','12376000','SUNW',
'1999-02-08 00:00:00','12.78','13.13','12.45','13.06','8351400','SUNW',
'1999-02-09 00:00:00','13.05','13.1','12.17','12.2','9615800','SUNW',
'1999-02-10 00:00:00','12.11','12.62','11.94','12.18','9956600','SUNW',
'1999-02-11 00:00:00','12.4','13.17','12.22','13.16','9371200','SUNW',
'1999-02-12 00:00:00','12.88','12.94','12.38','12.56','8890700','SUNW',
'1999-02-16 00:00:00','12.98','13.02','12.41','12.56','7562800','SUNW',
'1999-02-17 00:00:00','12.31','12.69','11.56','11.76','20882300','SUNW',
'1999-02-18 00:00:00','11.97','12.02','11.64','11.75','11926200','SUNW',
'1999-02-19 00:00:00','11.89','12.16','11.78','12.06','7253300','SUNW',
'1999-02-22 00:00:00','12.22','13.06','12.05','13.04','8172600','SUNW',
'1999-02-23 00:00:00','13.06','13.41','12.77','13.09','9458800','SUNW',
'1999-02-24 00:00:00','13.13','13.22','12.63','12.63','6498900','SUNW',
'1999-02-25 00:00:00','12.51','12.84','12.33','12.84','8059600','SUNW',
'1999-02-26 00:00:00','12.77','12.78','12.09','12.16','9988900','SUNW',
'1999-03-01 00:00:00','12.06','12.43','11.77','12.16','8312400','SUNW',
'1999-03-02 00:00:00','12.44','12.7','12.23','12.36','8879600','SUNW',
'1999-03-03 00:00:00','12.41','12.8','12.39','12.79','7704300','SUNW',
'1999-03-04 00:00:00','12.91','13.17','12.3','12.67','8413100','SUNW',
'1999-03-05 00:00:00','12.94','13.13','12.83','13.08','4971100','SUNW',
'1999-03-08 00:00:00','13.16','13.66','13.02','13.6','5769900','SUNW',
'1999-03-09 00:00:00','13.44','14.04','13.41','13.68','7389100','SUNW',
'1999-03-10 00:00:00','13.71','13.91','13.31','13.88','6206100','SUNW',
'1999-03-11 00:00:00','13.93','14','13.41','13.61','5033100','SUNW',
'1999-03-12 00:00:00','13.52','13.52','12.91','12.96','6462100','SUNW',
'1999-03-15 00:00:00','13.09','13.69','12.84','13.69','5779700','SUNW',
'1999-03-16 00:00:00','13.63','14.08','13.53','13.84','6531200','SUNW',
'1999-03-17 00:00:00','13.84','14.34','13.78','14.11','7092100','SUNW',
'1999-03-18 00:00:00','14.2','14.38','14','14.24','5036500','SUNW',
'1999-03-19 00:00:00','14.38','14.42','13.76','13.8','6642800','SUNW',
'1999-03-22 00:00:00','13.81','14.12','13.63','14.06','3778400','SUNW',
'1999-03-23 00:00:00','14.02','14.23','13.69','13.73','6366500','SUNW',
'1999-03-24 00:00:00','13.76','14.28','13.44','14.16','7141800','SUNW',
'1999-03-25 00:00:00','14.34','14.87','14.33','14.79','9627300','SUNW',
'1999-03-26 00:00:00','14.83','15.16','14.43','14.56','8042000','SUNW',
'1999-03-29 00:00:00','14.81','15.64','14.63','15.56','10757900','SUNW',
'1999-03-30 00:00:00','15.52','15.88','15.36','15.74','10006600','SUNW',
'1999-03-31 00:00:00','16.11','16.13','15.62','15.63','7865100','SUNW',
'1999-04-01 00:00:00','15.84','15.89','15.56','15.77','4865800','SUNW',
'1999-04-05 00:00:00','16.13','16.31','15.99','16.25','8292600','SUNW',
'1999-04-06 00:00:00','16.37','18.13','16.33','17.58','17737200','SUNW',
'1999-04-07 00:00:00','18.03','18.08','16.63','17.34','16826000','SUNW',
'1999-04-08 00:00:00','17.41','17.94','16.94','17.88','10284500','SUNW',
'1999-04-09 00:00:00','17.91','17.92','17.36','17.56','13133200','SUNW',
'1999-04-12 00:00:00','16.97','17.31','16.69','16.94','12148700','SUNW',
'1999-04-13 00:00:00','17.25','17.49','16.3','16.38','10417000','SUNW',
'1999-04-14 00:00:00','16.67','16.84','15.53','15.64','11568800','SUNW',
'1999-04-15 00:00:00','15.91','15.94','14.13','15.11','21273300','SUNW',
'1999-04-16 00:00:00','14.06','15','13.69','13.73','28334000','SUNW',
'1999-04-19 00:00:00','13.78','13.78','12.45','12.53','25173800','SUNW',
'1999-04-20 00:00:00','12.56','13.8','12.53','13.6','18391400','SUNW',
'1999-04-21 00:00:00','14.03','14.89','13.78','14.88','13531200','SUNW',
'1999-04-22 00:00:00','15.72','15.91','15.13','15.86','15707900','SUNW',
'1999-04-23 00:00:00','15.69','16.16','15.5','15.83','11009300','SUNW',
'1999-04-26 00:00:00','15.92','16.38','15.5','16.36','10431800','SUNW',
'1999-04-27 00:00:00','16.44','16.63','15.78','15.91','11034300','SUNW',
'1999-04-28 00:00:00','15.63','15.94','15.3','15.36','8105000','SUNW',
'1999-04-29 00:00:00','15.03','15.06','14.25','14.45','12190000','SUNW',
'1999-04-30 00:00:00','14.81','15.13','14.35','14.95','9604000','SUNW',
'1999-05-03 00:00:00','15.03','15.06','14.38','14.89','6720900','SUNW',
'1999-05-04 00:00:00','14.81','15.03','14.22','14.3','7259700','SUNW',
'1999-05-05 00:00:00','14.55','14.69','13.94','14.45','10752200','SUNW',
'1999-05-06 00:00:00','14.31','14.78','13.85','13.91','7941100','SUNW',
'1999-05-07 00:00:00','13.97','14.53','13.94','14.52','8064400','SUNW',
'1999-05-10 00:00:00','14.52','14.97','14.41','14.77','7225900','SUNW',
'1999-05-11 00:00:00','14.89','15.22','14.88','15.08','8295100','SUNW',
'1999-05-12 00:00:00','15.2','16.58','14.94','16.28','16123700','SUNW',
'1999-05-13 00:00:00','16.22','16.58','16.06','16.3','10085100','SUNW',
'1999-05-14 00:00:00','15.67','16.25','15.58','16.16','10304300','SUNW',
'1999-05-17 00:00:00','15.95','16.22','15.47','16.19','7508700','SUNW',
'1999-05-18 00:00:00','16.13','16.22','15.8','15.95','7359300','SUNW',
'1999-05-19 00:00:00','15.97','16.13','15.45','16.13','6076100','SUNW',
'1999-05-20 00:00:00','15.81','16.06','15.47','15.48','8532700','SUNW',
'1999-05-21 00:00:00','15.45','15.5','14.92','15.05','6454200','SUNW',
'1999-05-24 00:00:00','15.1','15.22','14.48','14.73','5909300','SUNW',
'1999-05-25 00:00:00','14.85','14.85','13.75','13.77','10544400','SUNW',
'1999-05-26 00:00:00','14.03','15.28','13.85','15.2','14140400','SUNW',
'1999-05-27 00:00:00','14.97','14.98','14.35','14.69','10117200','SUNW',
'1999-05-28 00:00:00','14.67','15.03','14.47','14.94','4277600','SUNW',
'1999-06-01 00:00:00','14.42','14.63','14','14','8587000','SUNW',
'1999-06-02 00:00:00','13.92','14.36','13.48','14.17','12372500','SUNW',
'1999-06-03 00:00:00','14.25','14.66','13.95','14','6039800','SUNW',
'1999-06-04 00:00:00','14.16','14.72','14.14','14.63','7605800','SUNW',
'1999-06-07 00:00:00','14.78','15.5','14.77','15.17','8920300','SUNW',
'1999-06-08 00:00:00','15.06','15.1','14.75','14.8','6511000','SUNW',
'1999-06-09 00:00:00','15.06','15.52','15','15.48','7135400','SUNW',
'1999-06-10 00:00:00','15.31','15.44','14.75','14.95','6117100','SUNW',
'1999-06-11 00:00:00','15.05','15.19','14.75','14.92','4935500','SUNW',
'1999-06-14 00:00:00','14.78','14.89','14','14.85','10676800','SUNW',
'1999-06-15 00:00:00','14.72','15.03','14.33','14.61','6221700','SUNW',
'1999-06-16 00:00:00','15.16','15.63','15.13','15.52','9254700','SUNW',
'1999-06-17 00:00:00','15.3','15.85','15.22','15.67','7436800','SUNW',
'1999-06-18 00:00:00','15.38','16.16','15.35','16.01','7713200','SUNW',
'1999-06-21 00:00:00','16.25','17.16','16.19','17.14','10253600','SUNW',
'1999-06-22 00:00:00','16.84','17.03','16.28','16.3','8219600','SUNW',
'1999-06-23 00:00:00','16','16.7','15.98','16.67','6449500','SUNW',
'1999-06-24 00:00:00','16.55','16.63','16','16.14','4949900','SUNW',
'1999-06-25 00:00:00','16.17','16.47','15.77','16.22','4687600','SUNW',
'1999-06-28 00:00:00','16.31','16.47','15.94','16.45','5149000','SUNW',
'1999-06-29 00:00:00','16.38','16.7','16.22','16.63','5560000','SUNW',
'1999-06-30 00:00:00','16.58','17.25','16.38','17.22','8256100','SUNW',
'1999-07-01 00:00:00','17.11','17.22','16.8','17.05','4724800','SUNW',
'1999-07-02 00:00:00','17.03','17.69','17.01','17.51','8563000','SUNW',
'1999-07-06 00:00:00','17.5','18.01','17.05','17.08','7733100','SUNW',
'1999-07-07 00:00:00','17.14','17.8','17.11','17.47','7332800','SUNW',
'1999-07-08 00:00:00','17.39','17.97','17.34','17.94','6092900','SUNW',
'1999-07-09 00:00:00','17.86','18.24','17.51','18.24','6783400','SUNW',
'1999-07-12 00:00:00','18.28','19.11','18.25','18.8','13741000','SUNW',
'1999-07-13 00:00:00','18.51','18.72','18.01','18.38','8302100','SUNW',
'1999-07-14 00:00:00','18.51','18.88','18.16','18.78','7814700','SUNW',
'1999-07-15 00:00:00','18.88','18.94','18.24','18.44','6875400','SUNW',
'1999-07-16 00:00:00','18.59','19.11','18.49','19.03','8194300','SUNW',
'1999-07-19 00:00:00','19.05','19.06','18.26','18.45','6687800','SUNW',
'1999-07-20 00:00:00','18.34','18.41','17.33','17.5','13580200','SUNW',
'1999-07-21 00:00:00','17.49','17.8','17.14','17.67','10429700','SUNW',
'1999-07-22 00:00:00','17.5','17.5','16.49','16.8','12384000','SUNW',
'1999-07-23 00:00:00','17.59','17.8','17.25','17.59','16336700','SUNW',
'1999-07-26 00:00:00','17.06','17.47','16.84','17.08','7387300','SUNW',
'1999-07-27 00:00:00','17.45','17.99','17.28','17.89','7440900','SUNW',
'1999-07-28 00:00:00','17.99','18','17.38','17.69','5794000','SUNW',
'1999-07-29 00:00:00','17.34','17.42','16.83','17.03','8082900','SUNW',
'1999-07-30 00:00:00','17.13','17.34','16.89','16.97','4829200','SUNW',
'1999-08-02 00:00:00','17.28','17.92','17.25','17.36','11080000','SUNW',
'1999-08-03 00:00:00','17.66','17.88','17.38','17.84','8559600','SUNW',
'1999-08-04 00:00:00','17.92','17.97','17.49','17.63','6544000','SUNW',
'1999-08-05 00:00:00','17.44','17.88','16.94','17.88','8841900','SUNW',
'1999-08-06 00:00:00','17.59','17.94','17.41','17.63','7029700','SUNW',
'1999-08-09 00:00:00','17.67','17.75','17.28','17.36','4454000','SUNW',
'1999-08-10 00:00:00','17.14','17.16','16.47','17','10192700','SUNW',
'1999-08-11 00:00:00','17.34','17.94','17.16','17.92','7528200','SUNW',
'1999-08-12 00:00:00','17.94','18.13','17.48','17.51','7379600','SUNW',
'1999-08-13 00:00:00','17.97','18.39','17.88','18.25','7748400','SUNW',
'1999-08-16 00:00:00','18.25','18.75','18.06','18.74','6787400','SUNW',
'1999-08-17 00:00:00','18.84','18.88','18.22','18.7','6864200','SUNW',
'1999-08-18 00:00:00','18.51','18.72','18.25','18.33','4987400','SUNW',
'1999-08-19 00:00:00','18.19','18.59','18.13','18.34','6108300','SUNW',
'1999-08-20 00:00:00','18.47','18.61','18.42','18.56','4042000','SUNW',
'1999-08-23 00:00:00','18.74','18.75','18.2','18.7','7403200','SUNW',
'1999-08-24 00:00:00','18.42','18.67','18.38','18.5','6570400','SUNW',
'1999-08-25 00:00:00','18.51','19.2','18.38','19.08','8122200','SUNW',
'1999-08-26 00:00:00','19.14','19.49','18.78','18.8','9629300','SUNW',
'1999-08-27 00:00:00','19','19.44','18.91','19.05','7530000','SUNW',
'1999-08-30 00:00:00','19.2','19.55','18.75','18.91','8108300','SUNW',
'1999-08-31 00:00:00','19.41','20.16','19.14','19.88','17611600','SUNW',
'1999-09-01 00:00:00','19.97','20.38','19.8','19.94','9654500','SUNW',
'1999-09-02 00:00:00','19.67','20.16','19.47','19.89','8945500','SUNW',
'1999-09-03 00:00:00','20.34','21.17','20.33','21.13','8594700','SUNW',
'1999-09-07 00:00:00','21.11','21.91','21.09','21.58','9584200','SUNW',
'1999-09-08 00:00:00','21.81','22','21.34','21.36','11046300','SUNW',
'1999-09-09 00:00:00','21.64','21.66','20.44','21.05','12232600','SUNW',
'1999-09-10 00:00:00','21.44','21.66','21.19','21.42','7369700','SUNW',
'1999-09-13 00:00:00','21.41','21.78','21.22','21.42','7324300','SUNW',
'1999-09-14 00:00:00','21.47','21.66','21.05','21.34','7118400','SUNW',
'1999-09-15 00:00:00','21.59','21.69','20.56','20.59','7455800','SUNW',
'1999-09-16 00:00:00','20.91','21.38','20.51','21.17','8656900','SUNW',
'1999-09-17 00:00:00','21.33','22.44','21.31','22.17','14018300','SUNW',
'1999-09-20 00:00:00','23.16','23.67','22.86','23.64','14405900','SUNW',
'1999-09-21 00:00:00','23.38','23.39','22.56','23.14','14035200','SUNW',
'1999-09-22 00:00:00','23.14','23.49','22.64','23.34','11260800','SUNW',
'1999-09-23 00:00:00','23.5','23.5','22.24','22.41','10044100','SUNW',
'1999-09-24 00:00:00','22.09','22.69','21.62','22.55','13072400','SUNW',
'1999-09-27 00:00:00','23.25','23.72','23.06','23.49','11343100','SUNW',
'1999-09-28 00:00:00','23.36','23.47','22.76','23.25','11413500','SUNW',
'1999-09-29 00:00:00','23.38','23.94','22.84','22.89','12927600','SUNW',
'1999-09-30 00:00:00','22.97','23.5','22.58','23.25','11335500','SUNW',
'1999-10-01 00:00:00','23.09','23.3','22.75','23','9509100','SUNW',
'1999-10-04 00:00:00','23.3','24.16','23.16','24.13','9189500','SUNW',
'1999-10-05 00:00:00','24.3','24.86','24.06','24.45','13435200','SUNW',
'1999-10-06 00:00:00','24.66','24.67','23.95','24.39','9485600','SUNW',
'1999-10-07 00:00:00','24.34','24.36','23.38','23.58','11244100','SUNW',
'1999-10-08 00:00:00','23.41','23.41','22.59','23.14','14633700','SUNW',
'1999-10-11 00:00:00','23.34','23.5','22.97','23.16','7081200','SUNW',
'1999-10-12 00:00:00','22.97','23.06','22.49','22.61','9401700','SUNW',
'1999-10-13 00:00:00','22.44','22.89','21.89','22.34','13831300','SUNW',
'1999-10-14 00:00:00','22.44','22.91','21.97','22.35','14944700','SUNW',
'1999-10-15 00:00:00','22.63','23.88','22.19','23.14','28666700','SUNW',
'1999-10-18 00:00:00','23.36','23.69','22.58','23.39','14998800','SUNW',
'1999-10-19 00:00:00','23.8','24','23.19','23.51','13300300','SUNW',
'1999-10-20 00:00:00','23.92','24.09','23.19','24.08','10800300','SUNW',
'1999-10-21 00:00:00','22.97','23.31','22.56','23.22','25180700','SUNW',
'1999-10-22 00:00:00','23.44','23.59','22.38','22.5','18069400','SUNW',
'1999-10-25 00:00:00','22.45','23.41','22','23.24','12890300','SUNW',
'1999-10-26 00:00:00','23.42','23.78','22.81','22.81','10160100','SUNW',
'1999-10-27 00:00:00','22.83','23.24','22.67','23.16','8536200','SUNW',
'1999-10-28 00:00:00','23.61','24.69','23.59','24.66','16206500','SUNW',
'1999-10-29 00:00:00','25.19','26.78','25.13','26.45','18759000','SUNW',
'1999-11-01 00:00:00','26.39','26.45','25.66','25.99','10487900','SUNW',
'1999-11-02 00:00:00','26.22','27.51','25.67','25.92','21396400','SUNW',
'1999-11-03 00:00:00','26.63','26.94','26.17','26.64','15357300','SUNW',
'1999-11-04 00:00:00','27.25','27.41','26.47','26.89','9771000','SUNW',
'1999-11-05 00:00:00','27.47','27.81','27','27.42','10388200','SUNW',
'1999-11-08 00:00:00','28.38','29.69','27.67','27.97','18196900','SUNW',
'1999-11-09 00:00:00','28.67','28.68','27.76','28.08','10678200','SUNW',
'1999-11-10 00:00:00','28.09','28.59','27.83','28.3','9283100','SUNW',
'1999-11-11 00:00:00','28.53','28.81','27.95','28.69','7024200','SUNW',
'1999-11-12 00:00:00','29.7','29.86','28.69','29.83','10968900','SUNW',
'1999-11-15 00:00:00','30.3','30.75','29.66','29.88','8177600','SUNW',
'1999-11-16 00:00:00','30.45','31.94','29.88','31.66','11849300','SUNW',
'1999-11-17 00:00:00','31.99','32.83','31.08','31.24','13734200','SUNW',
'1999-11-18 00:00:00','31.81','31.83','30.86','31.44','11636400','SUNW',
'1999-11-19 00:00:00','31.66','32.5','31.25','32.39','11072700','SUNW',
'1999-11-22 00:00:00','32.56','32.56','31.47','31.64','11228900','SUNW',
'1999-11-23 00:00:00','32','32.01','31.01','31.78','9831300','SUNW',
'1999-11-24 00:00:00','32.25','33.66','31.56','33.63','11446600','SUNW',
'1999-11-26 00:00:00','33.75','34.56','33.42','34.01','4872500','SUNW',
'1999-11-29 00:00:00','34.31','35','33.69','34.2','9261300','SUNW',
'1999-11-30 00:00:00','35.03','35.05','32.69','33.06','12902800','SUNW',
'1999-12-01 00:00:00','32.97','34.41','32.1','32.55','17788500','SUNW',
'1999-12-02 00:00:00','33.25','34.02','32.63','34','9896700','SUNW',
'1999-12-03 00:00:00','34.74','35.85','34.72','35.5','11781100','SUNW',
'1999-12-06 00:00:00','36.05','36.67','35.06','36.63','11466000','SUNW',
'1999-12-07 00:00:00','36.91','37.33','36','36.01','11461900','SUNW',
'1999-12-08 00:00:00','36.35','39.75','36.19','39.22','33352600','SUNW',
'1999-12-09 00:00:00','41.44','41.51','38.65','40','34837700','SUNW',
'1999-12-10 00:00:00','40.85','41.06','39.47','40.94','20163600','SUNW',
'1999-12-13 00:00:00','41.28','41.28','40.06','40.22','14918600','SUNW',
'1999-12-14 00:00:00','40.31','40.5','37','37.78','28980100','SUNW',
'1999-12-15 00:00:00','37.22','37.68','35.38','36.72','30096800','SUNW',
'1999-12-16 00:00:00','37.81','38.88','37.19','37.47','21376300','SUNW',
'1999-12-17 00:00:00','38.75','38.88','37.31','37.56','16966500','SUNW',
'1999-12-20 00:00:00','37.78','38.63','36.19','37.22','13883200','SUNW',
'1999-12-21 00:00:00','37.25','38.13','36.63','37.44','14659600','SUNW',
'1999-12-22 00:00:00','37.81','37.85','36.5','37.28','11146000','SUNW',
'1999-12-23 00:00:00','37.56','38.31','37.5','37.88','9040300','SUNW',
'1999-12-27 00:00:00','38.31','38.47','37','38','8456800','SUNW',
'1999-12-28 00:00:00','37.69','39.06','37.13','37.97','9166900','SUNW',
'1999-12-29 00:00:00','38.35','39.06','38.19','39','7655900','SUNW',
'1999-12-30 00:00:00','39.5','39.72','38.63','39.22','8037700','SUNW',
'1999-12-31 00:00:00','39.38','39.5','38.63','38.72','3759000','SUNW',
'2000-01-03 00:00:00','39.63','39.69','37.25','38.25','14991500','SUNW',
'2000-01-04 00:00:00','36.72','37.63','35.75','35.88','20861600','SUNW',
'2000-01-05 00:00:00','35.06','36.75','33.31','35.94','29628700','SUNW',
'2000-01-06 00:00:00','35.22','35.94','33.5','34','22193900','SUNW',
'2000-01-07 00:00:00','33.6','36','33.38','35.94','20168200','SUNW',
'2000-01-10 00:00:00','37.94','40.13','37.5','39.35','25991200','SUNW',
'2000-01-11 00:00:00','39','40.97','38.06','38.88','25229500','SUNW',
'2000-01-12 00:00:00','39.25','39.38','36.97','37.19','15398700','SUNW',
'2000-01-13 00:00:00','37.94','38.81','37.31','38.63','13027700','SUNW',
'2000-01-14 00:00:00','40.19','40.88','39.47','40.19','23304500','SUNW',
'2000-01-18 00:00:00','40.03','41.28','39.53','40.38','18546000','SUNW',
'2000-01-19 00:00:00','39.81','41.72','39.75','41.47','16234200','SUNW',
'2000-01-20 00:00:00','42.25','43.97','42.25','43.28','30868100','SUNW',
'2000-01-21 00:00:00','43.35','43.4','41.75','42.22','25018000','SUNW',
'2000-01-24 00:00:00','42.56','43.13','39.47','39.56','17578100','SUNW',
'2000-01-25 00:00:00','40.13','41.44','38.75','41.31','19063500','SUNW',
'2000-01-26 00:00:00','40.75','40.94','39.31','39.31','15093300','SUNW',
'2000-01-27 00:00:00','39.81','40.44','38.13','38.47','19918600','SUNW',
'2000-01-28 00:00:00','38.56','39.75','36.93','37.53','19015800','SUNW',
'2000-01-31 00:00:00','37.06','39.38','36.31','39.28','18250800','SUNW',
'2000-02-01 00:00:00','39.44','40.75','38.25','40.38','15563600','SUNW',
'2000-02-02 00:00:00','40.35','41.25','39.78','40.63','14418600','SUNW',
'2000-02-03 00:00:00','41','41.97','40.56','41.88','15146400','SUNW',
'2000-02-04 00:00:00','42','42.53','41.25','41.88','16300500','SUNW',
'2000-02-07 00:00:00','41.63','42.9','40.97','42.88','10813200','SUNW',
'2000-02-08 00:00:00','43.13','43.53','42.35','43.5','15996000','SUNW',
'2000-02-09 00:00:00','44.19','46.75','44.19','45.78','25471300','SUNW',
'2000-02-10 00:00:00','45.88','47.85','45.25','47.31','18729300','SUNW',
'2000-02-11 00:00:00','47.6','48.19','46.38','47.22','13126800','SUNW',
'2000-02-14 00:00:00','47','47.13','45.13','45.63','13213100','SUNW',
'2000-02-15 00:00:00','45.65','47','44.53','46.85','16996400','SUNW',
'2000-02-16 00:00:00','46.75','46.81','45.78','46','8811500','SUNW',
'2000-02-17 00:00:00','46.25','48.15','45.5','48.06','14836900','SUNW',
'2000-02-18 00:00:00','48','48','46.13','46.4','12804000','SUNW',
'2000-02-22 00:00:00','46.03','46.38','43.63','44','19115700','SUNW',
'2000-02-23 00:00:00','44.28','47.9','44.15','47.31','18575000','SUNW',
'2000-02-24 00:00:00','47.1','48.63','46.13','48.44','19140800','SUNW',
'2000-02-25 00:00:00','47.75','48.63','46.13','46.88','13817300','SUNW',
'2000-02-28 00:00:00','46.13','48.13','44.94','46.94','13687300','SUNW',
'2000-02-29 00:00:00','48.13','48.35','46.38','47.63','11756000','SUNW',
'2000-03-01 00:00:00','47.88','49.97','47.88','48.97','16091200','SUNW',
'2000-03-02 00:00:00','48.85','49.63','47','48.03','12578100','SUNW',
'2000-03-03 00:00:00','48.88','49.5','46.5','49.19','10549600','SUNW',
'2000-03-06 00:00:00','49.25','50.97','48.38','48.5','13086400','SUNW',
'2000-03-07 00:00:00','49.13','49.88','46.75','47.15','13904300','SUNW',
'2000-03-08 00:00:00','47.31','48.5','46.19','48.13','11763700','SUNW',
'2000-03-09 00:00:00','48','49','47.38','48.63','11287000','SUNW',
'2000-03-10 00:00:00','48.5','49.5','46.94','47.1','10864200','SUNW',
'2000-03-13 00:00:00','45.94','47.44','45','45.44','14637100','SUNW',
'2000-03-14 00:00:00','46.13','47.38','43.38','43.69','16973300','SUNW',
'2000-03-15 00:00:00','44.65','45.4','43.69','44.13','15187500','SUNW',
'2000-03-16 00:00:00','44.6','46.75','43.4','45.38','18911600','SUNW',
'2000-03-17 00:00:00','46.19','49.1','45.88','48.06','16329100','SUNW',
'2000-03-20 00:00:00','47.88','48.97','46.25','46.31','10880800','SUNW',
'2000-03-21 00:00:00','46.1','49.75','45.75','49.63','13361800','SUNW',
'2000-03-22 00:00:00','49.85','50','48','48.38','15467200','SUNW',
'2000-03-23 00:00:00','47.88','50.5','47.54','48.9','16908000','SUNW',
'2000-03-24 00:00:00','49.4','51.81','49.31','50.13','18297400','SUNW',
'2000-03-27 00:00:00','50.88','52.56','50.75','52.5','14302100','SUNW',
'2000-03-28 00:00:00','52.31','53.38','50','50.31','16498500','SUNW',
'2000-03-29 00:00:00','50.31','50.85','48','48.56','18533500','SUNW',
'2000-03-30 00:00:00','47.63','49.75','45','46.6','20805200','SUNW',
'2000-03-31 00:00:00','46.78','47.53','45.15','46.85','19200400','SUNW',
'2000-04-03 00:00:00','46.94','48','44','44.9','23435900','SUNW',
'2000-04-04 00:00:00','45.53','46.56','35.88','45','47515900','SUNW',
'2000-04-05 00:00:00','43.75','46.5','42.94','44.38','23789300','SUNW',
'2000-04-06 00:00:00','45.15','47.25','44.44','46.35','17962400','SUNW',
'2000-04-07 00:00:00','46.94','49.5','46.51','49.4','13554300','SUNW',
'2000-04-10 00:00:00','49.47','49.5','45.44','45.5','18627600','SUNW',
'2000-04-11 00:00:00','45','46','43.19','43.94','22057900','SUNW',
'2000-04-12 00:00:00','44.03','44.35','39.19','40','38552700','SUNW',
'2000-04-13 00:00:00','40.94','42.63','38.88','38.88','31497000','SUNW',
'2000-04-14 00:00:00','39.75','42.44','37','38.25','66006700','SUNW',
'2000-04-17 00:00:00','38.81','42.78','38.72','42.44','40720300','SUNW',
'2000-04-18 00:00:00','43.38','46.44','43','46.03','32070100','SUNW',
'2000-04-19 00:00:00','46.25','46.38','43.81','44.38','19006500','SUNW',
'2000-04-20 00:00:00','44.31','45.13','42.88','43.88','13248400','SUNW',
'2000-04-24 00:00:00','41.35','44.06','41.13','43.81','19492500','SUNW',
'2000-04-25 00:00:00','44.97','47','44.81','46.88','20978000','SUNW',
'2000-04-26 00:00:00','46.31','46.88','44.31','44.78','18380500','SUNW',
'2000-04-27 00:00:00','43.38','46.72','43.28','46.5','17021100','SUNW',
'2000-04-28 00:00:00','46.81','47.5','45.31','45.97','14336100','SUNW',
'2000-05-01 00:00:00','46.47','46.69','45.4','46','12645900','SUNW',
'2000-05-02 00:00:00','45.63','46.19','44','44.13','12052700','SUNW',
'2000-05-03 00:00:00','43.75','44.53','41.9','43.69','18465400','SUNW',
'2000-05-04 00:00:00','43.65','44.35','42.15','42.81','11272600','SUNW',
'2000-05-05 00:00:00','42.53','45.25','42.35','45.25','15926900','SUNW',
'2000-05-08 00:00:00','44.5','44.94','42.5','42.69','15295400','SUNW',
'2000-05-09 00:00:00','42.94','43.38','40.47','41.06','21462900','SUNW',
'2000-05-10 00:00:00','40.25','40.88','38.03','38.9','24255600','SUNW',
'2000-05-11 00:00:00','39.44','40.47','38.06','38.4','19055100','SUNW',
'2000-05-12 00:00:00','39.63','41.56','39.25','40.75','14019100','SUNW',
'2000-05-15 00:00:00','40.75','42.47','39.28','42.15','13604100','SUNW',
'2000-05-16 00:00:00','43.31','44.38','42.5','43.81','19283500','SUNW',
'2000-05-17 00:00:00','42.88','44.13','42.19','43.15','12374600','SUNW',
'2000-05-18 00:00:00','42.97','43.44','40','40.44','12319800','SUNW',
'2000-05-19 00:00:00','39.72','40.75','38.28','38.63','20023000','SUNW',
'2000-05-22 00:00:00','38.53','40.13','35.13','39.94','30935900','SUNW',
'2000-05-23 00:00:00','39.31','39.88','35.88','35.94','21436700','SUNW',
'2000-05-24 00:00:00','35.5','38.75','33.56','38.19','41094300','SUNW',
'2000-05-25 00:00:00','38.31','40.13','35.81','36.44','23765200','SUNW',
'2000-05-26 00:00:00','36.38','37.31','35.53','36.63','13240000','SUNW',
'2000-05-30 00:00:00','37.63','40.03','37.47','40','15523400','SUNW',
'2000-05-31 00:00:00','39.88','41.31','38.25','38.31','18239300','SUNW',
'2000-06-01 00:00:00','39.25','41.4','39.13','41.35','15777000','SUNW',
'2000-06-02 00:00:00','43','44.38','42.56','44','19096600','SUNW',
'2000-06-05 00:00:00','43.47','44.5','42.9','44.1','10789400','SUNW',
'2000-06-06 00:00:00','43.88','44.06','41.94','41.94','12814400','SUNW',
'2000-06-07 00:00:00','42.03','44.22','42.03','44.15','13421900','SUNW',
'2000-06-08 00:00:00','43.81','45.31','43.5','43.75','17943400','SUNW',
'2000-06-09 00:00:00','44.85','45.04','44','44.97','9501300','SUNW',
'2000-06-12 00:00:00','44.75','45.81','44.25','45.19','10758600','SUNW',
'2000-06-13 00:00:00','45','45.28','44.25','45.03','13742500','SUNW',
'2000-06-14 00:00:00','45.33','45.88','45.03','45.35','12154000','SUNW',
'2000-06-15 00:00:00','45.4','46.25','45.19','46.1','9270300','SUNW',
'2000-06-16 00:00:00','45.75','46.47','45.06','45.65','10200700','SUNW',
'2000-06-19 00:00:00','45.19','47.81','44.5','47.72','12034900','SUNW',
'2000-06-20 00:00:00','47.72','49.13','47.56','48.53','13484100','SUNW',
'2000-06-21 00:00:00','47.1','48.47','46.65','47.97','10862200','SUNW',
'2000-06-22 00:00:00','47.75','47.75','45.38','46.03','11312100','SUNW',
'2000-06-23 00:00:00','45.81','46','43.03','43.28','15344300','SUNW',
'2000-06-26 00:00:00','44.03','45.63','43.65','45.22','10078200','SUNW',
'2000-06-27 00:00:00','45','45.5','43.69','43.72','9053200','SUNW',
'2000-06-28 00:00:00','43.75','45.88','43.44','45.1','9158700','SUNW',
'2000-06-29 00:00:00','44.75','45.03','43.56','43.9','11128300','SUNW',
'2000-06-30 00:00:00','43.75','45.56','43.63','45.47','8607100','SUNW',
'2000-07-03 00:00:00','44.78','45.5','44.72','45.22','3628900','SUNW',
'2000-07-05 00:00:00','44.72','44.9','42.72','43.25','8865700','SUNW',
'2000-07-06 00:00:00','42.15','43.81','41.13','43.75','15623300','SUNW',
'2000-07-07 00:00:00','44.44','45.31','43.81','45.03','11240600','SUNW',
'2000-07-10 00:00:00','45.4','46.28','45.22','45.88','12279800','SUNW',
'2000-07-11 00:00:00','45.38','46.38','44.28','45.1','12356400','SUNW',
'2000-07-12 00:00:00','45.5','47.22','45.31','46.69','11621400','SUNW',
'2000-07-13 00:00:00','46.25','47.4','46','46.97','9930400','SUNW',
'2000-07-14 00:00:00','47.13','47.5','46.72','47.47','7136000','SUNW',
'2000-07-17 00:00:00','47.44','48.72','46.63','48.19','11131200','SUNW',
'2000-07-18 00:00:00','48.03','49.13','47.53','47.65','11428400','SUNW',
'2000-07-19 00:00:00','47.63','47.63','46.25','46.97','10101600','SUNW',
'2000-07-20 00:00:00','47.63','49.81','47.56','49.03','19589400','SUNW',
'2000-07-21 00:00:00','51','53.13','50.93','52','40228300','SUNW',
'2000-07-24 00:00:00','52.25','53.03','50.13','50.22','18215300','SUNW',
'2000-07-25 00:00:00','50.72','54.85','50.47','54.5','23457700','SUNW',
'2000-07-26 00:00:00','53.25','55','52.22','54.78','26945800','SUNW',
'2000-07-27 00:00:00','54.15','54.81','53.19','53.72','17358500','SUNW',
'2000-07-28 00:00:00','53.88','54.28','50.78','51.4','17631700','SUNW',
'2000-07-31 00:00:00','51.28','52.9','49.9','52.72','18981600','SUNW',
'2000-08-01 00:00:00','52.31','52.72','51.28','51.65','12051700','SUNW',
'2000-08-02 00:00:00','51.4','52.72','50.56','50.63','14493200','SUNW',
'2000-08-03 00:00:00','49.4','53.9','49.1','53.85','20155100','SUNW',
'2000-08-04 00:00:00','54.13','54.97','53','53.31','14921100','SUNW',
'2000-08-07 00:00:00','53.53','55.94','53.22','55.88','17946800','SUNW',
'2000-08-08 00:00:00','55.31','56.06','54.81','55.94','12846400','SUNW',
'2000-08-09 00:00:00','56.35','57.6','55.5','55.88','13668900','SUNW',
'2000-08-10 00:00:00','55.78','56.75','55.22','55.22','11071200','SUNW',
'2000-08-11 00:00:00','55.1','56.15','53.53','56.1','12515300','SUNW',
'2000-08-14 00:00:00','56.19','57.1','55.06','57.03','10172100','SUNW',
'2000-08-15 00:00:00','56.72','59.5','56.69','58.69','18487400','SUNW',
'2000-08-16 00:00:00','59.19','59.38','57.5','57.69','13970400','SUNW',
'2000-08-17 00:00:00','57.78','59.94','57.75','59.72','14595600','SUNW',
'2000-08-18 00:00:00','60.53','61.88','60.25','61.19','17166100','SUNW',
'2000-08-21 00:00:00','61.88','62.22','60.15','61.03','11677400','SUNW',
'2000-08-22 00:00:00','61.25','62.44','60.65','61.1','12372100','SUNW',
'2000-08-23 00:00:00','60.82','63.38','60.6','63.35','11337000','SUNW',
'2000-08-24 00:00:00','63.47','64.32','63.1','63.88','10898300','SUNW',
'2000-08-25 00:00:00','63.88','63.88','62.35','62.38','6996300','SUNW',
'2000-08-28 00:00:00','62.6','64.28','61.88','63.9','9383200','SUNW',
'2000-08-29 00:00:00','63.9','64.07','62.63','63.56','8685800','SUNW',
'2000-08-30 00:00:00','63.25','63.88','62.65','63.56','8612300','SUNW',
'2000-08-31 00:00:00','63.56','64.07','63.03','63.47','8600900','SUNW',
'2000-09-01 00:00:00','64.13','64.65','63.28','64.32','6780400','SUNW',
'2000-09-05 00:00:00','63.97','64.32','62.38','62.53','10825900','SUNW',
'2000-09-06 00:00:00','62.38','62.81','58.75','58.81','21187300','SUNW',
'2000-09-07 00:00:00','59.69','62.5','59.19','61.97','20248800','SUNW',
'2000-09-08 00:00:00','61.72','62.13','60.1','60.38','13169400','SUNW',
'2000-09-11 00:00:00','59.96','60.56','57.19','57.63','18869100','SUNW',
'2000-09-12 00:00:00','58.19','59.69','56.65','57.15','18463500','SUNW',
'2000-09-13 00:00:00','56.4','59.81','56.19','59.1','18841800','SUNW',
'2000-09-14 00:00:00','59.97','60.56','58.25','58.75','14080800','SUNW',
'2000-09-15 00:00:00','59.06','59.06','56.1','56.53','19616200','SUNW',
'2000-09-18 00:00:00','56.56','58.44','55.75','57.63','22298300','SUNW',
'2000-09-19 00:00:00','57.53','59.44','56.28','58.85','22483600','SUNW',
'2000-09-20 00:00:00','58.56','60.25','57.31','59.85','20727900','SUNW',
'2000-09-21 00:00:00','59.13','59.88','57.88','58.22','14342600','SUNW',
'2000-09-22 00:00:00','55.88','59.22','55.85','59.03','21545100','SUNW',
'2000-09-25 00:00:00','59.65','61.81','58.65','59','17708500','SUNW',
'2000-09-26 00:00:00','59.31','60.38','58.5','58.75','17649800','SUNW',
'2000-09-27 00:00:00','59.63','60.65','58.25','58.97','19841300','SUNW',
'2000-09-28 00:00:00','58.72','61.94','58.65','61.81','18096300','SUNW',
'2000-09-29 00:00:00','61.47','61.5','58.38','58.38','17925400','SUNW',
'2000-10-02 00:00:00','59.4','59.4','55.97','56.78','22613200','SUNW',
'2000-10-03 00:00:00','57.06','58','54.06','54.19','22367000','SUNW',
'2000-10-04 00:00:00','53','56.19','50.88','55.72','37819700','SUNW',
'2000-10-05 00:00:00','54.72','56.75','53.1','54.88','24443100','SUNW',
'2000-10-06 00:00:00','54.75','56.88','52.38','53.75','27054600','SUNW',
'2000-10-09 00:00:00','53.25','54.37','50.81','53.4','19826200','SUNW',
'2000-10-10 00:00:00','52.13','54','51.31','51.6','18505800','SUNW',
'2000-10-11 00:00:00','49.63','53.13','48.19','50.94','40714300','SUNW',
'2000-10-12 00:00:00','51.53','52.5','48.63','48.97','32751200','SUNW',
'2000-10-13 00:00:00','47.81','55.56','47.78','55.5','28647000','SUNW',
'2000-10-16 00:00:00','56.15','58.75','55.94','57.28','32609700','SUNW',
'2000-10-17 00:00:00','57.94','58.25','54.63','55.69','25474100','SUNW',
'2000-10-18 00:00:00','53.03','59.56','51.38','55.15','68494100','SUNW',
'2000-10-19 00:00:00','59.47','59.9','57.56','58.85','34261000','SUNW',
'2000-10-20 00:00:00','58.85','61','58.35','59.35','21467500','SUNW',
'2000-10-23 00:00:00','59.44','61','59.03','59.38','16035900','SUNW',
'2000-10-24 00:00:00','59.69','61','58.38','58.9','22133100','SUNW',
'2000-10-25 00:00:00','58.25','58.85','53.63','54.31','24199700','SUNW',
'2000-10-26 00:00:00','54.94','55.13','47.44','51','51694500','SUNW',
'2000-10-27 00:00:00','52.69','54.06','50.5','51.6','25898900','SUNW',
'2000-10-30 00:00:00','51.03','53.97','49.78','52','22543000','SUNW',
'2000-10-31 00:00:00','52.53','56','52.5','55.44','20637600','SUNW',
'2000-11-01 00:00:00','54.25','55.22','52.63','52.94','25158600','SUNW',
'2000-11-02 00:00:00','53.9','55.03','53.25','54.53','18745800','SUNW',
'2000-11-03 00:00:00','54.38','57.49','53.75','56.53','17358900','SUNW',
'2000-11-06 00:00:00','56.75','57.1','55.25','55.35','11669000','SUNW',
'2000-11-07 00:00:00','54.85','56.81','54.35','55.72','13053800','SUNW',
'2000-11-08 00:00:00','55.5','55.56','50','50.15','28817000','SUNW',
'2000-11-09 00:00:00','48.94','50.06','46.85','48.81','39997300','SUNW',
'2000-11-10 00:00:00','46.9','47.69','44.47','44.6','41631900','SUNW',
'2000-11-13 00:00:00','42.53','44.9','40.63','42.65','49097300','SUNW',
'2000-11-14 00:00:00','44.31','47.38','44.17','47','34542300','SUNW',
'2000-11-15 00:00:00','47.38','47.63','45.13','46.97','25965600','SUNW',
'2000-11-16 00:00:00','45.9','48.01','43.25','43.63','25110700','SUNW',
'2000-11-17 00:00:00','44.31','45.04','42.69','44.65','39450300','SUNW',
'2000-11-20 00:00:00','43.6','43.75','40.75','40.81','30722600','SUNW',
'2000-11-21 00:00:00','41.38','43.25','39.97','42.56','28462500','SUNW',
'2000-11-22 00:00:00','41.75','43','40','40','22457900','SUNW',
'2000-11-24 00:00:00','41.6','42.5','40.75','42.44','10086900','SUNW',
'2000-11-27 00:00:00','44.18','44.88','43.38','44.1','22435400','SUNW',
'2000-11-28 00:00:00','44.25','44.31','40.06','40.63','25460400','SUNW',
'2000-11-29 00:00:00','40.81','41.22','37.63','39.88','30614500','SUNW',
'2000-11-30 00:00:00','38.15','39.38','36.5','38.03','45909000','SUNW',
'2000-12-01 00:00:00','39','40.94','37.56','38.47','23215200','SUNW',
'2000-12-04 00:00:00','38.53','40.6','36.94','39.44','28128100','SUNW',
'2000-12-05 00:00:00','41.97','46','40.85','45.88','33260900','SUNW',
'2000-12-06 00:00:00','46.69','48.13','42.56','44.25','47358700','SUNW',
'2000-12-07 00:00:00','43.75','45','42.5','42.81','35886300','SUNW',
'2000-12-08 00:00:00','43.38','43.88','37.88','38.94','9292600','SUNW',
'2000-12-11 00:00:00','39.75','40','32.63','34','152964100','SUNW',
'2000-12-12 00:00:00','35.13','35.5','32.25','33.88','103870900','SUNW',
'2000-12-13 00:00:00','35.56','35.63','31.5','31.75','91705500','SUNW',
'2000-12-14 00:00:00','31.37','32.44','30.87','31.69','79285400','SUNW',
'2000-12-15 00:00:00','30.75','31.75','27.5','30.44','11789700','SUNW',
'2000-12-18 00:00:00','30.69','30.75','27.81','28.56','73733100','SUNW',
'2000-12-19 00:00:00','28.56','30.94','26.87','26.94','70084200','SUNW',
'2000-12-20 00:00:00','25.62','28.56','25.12','27.44','100666900','SUNW',
'2000-12-21 00:00:00','27.37','28.75','25.5','26.94','63533400','SUNW',
'2000-12-22 00:00:00','28.31','31.87','28.06','31.87','55939000','SUNW',
'2000-12-26 00:00:00','31.7','32.13','29.44','30.31','34246900','SUNW',
'2000-12-27 00:00:00','30','30.81','29','30.37','30889000','SUNW',
'2000-12-28 00:00:00','29.81','30.62','28.44','28.94','40453400','SUNW',
'2000-12-29 00:00:00','28.75','29.5','27.5','27.87','35508200','SUNW',
'2001-01-02 00:00:00','28.12','28.19','25.06','25.44','44666900','SUNW',
'2001-01-03 00:00:00','25.06','33.19','25','33','85759600','SUNW',
'2001-01-04 00:00:00','32.25','34','29.75','31','65150800','SUNW',
'2001-01-05 00:00:00','31.73','31.81','27.81','28','41693200','SUNW',
'2001-01-08 00:00:00','28','28.5','26.44','28.19','39336300','SUNW',
'2001-01-09 00:00:00','28.86','29.87','28.2','29.44','36403200','SUNW',
'2001-01-10 00:00:00','28.19','29.25','27.56','29.06','44658100','SUNW',
'2001-01-11 00:00:00','28.62','33','28.44','31.94','73457400','SUNW',
'2001-01-12 00:00:00','30.94','31.75','29.5','30.44','58577500','SUNW',
'2001-01-16 00:00:00','30.62','31.56','30.12','31.37','27486700','SUNW',
'2001-01-17 00:00:00','32.88','33.5','31.56','32.38','39955200','SUNW',
'2001-01-18 00:00:00','33.31','35.13','32.75','34.88','60294600','SUNW',
'2001-01-19 00:00:00','32.63','33.25','29.94','30.87','25293900','SUNW',
'2001-01-22 00:00:00','30.56','31.31','29.87','30.5','49178200','SUNW',
'2001-01-23 00:00:00','30.75','31.75','30','31.56','46570600','SUNW',
'2001-01-24 00:00:00','31.81','33.63','31.69','32.75','50682900','SUNW',
'2001-01-25 00:00:00','32.69','32.94','31','31.19','27808400','SUNW',
'2001-01-26 00:00:00','30.87','31.69','30.31','31.19','41288200','SUNW',
'2001-01-29 00:00:00','31.19','33.69','30.5','33.56','30259200','SUNW',
'2001-01-30 00:00:00','32.88','33.13','31.44','32.06','37078100','SUNW',
'2001-01-31 00:00:00','32.31','32.81','30.25','30.56','33741800','SUNW',
'2001-02-01 00:00:00','30.81','31.62','30','31.12','38521400','SUNW',
'2001-02-02 00:00:00','31.37','31.56','29','29.19','39470100','SUNW',
'2001-02-05 00:00:00','28.69','29.12','27.44','27.87','39907100','SUNW',
'2001-02-06 00:00:00','28.37','29.5','27.5','27.81','42814600','SUNW',
'2001-02-07 00:00:00','27','27.12','25.69','26.56','51224200','SUNW',
'2001-02-08 00:00:00','27.25','27.37','25.75','25.87','33422400','SUNW',
'2001-02-09 00:00:00','25.69','26','23.87','24.56','51521000','SUNW',
'2001-02-12 00:00:00','24.5','25.81','23.56','25.5','43042800','SUNW',
'2001-02-13 00:00:00','25.87','27','25','25.12','40968500','SUNW',
'2001-02-14 00:00:00','25.44','26.87','24.94','26.69','35652400','SUNW',
'2001-02-15 00:00:00','27.44','28.37','27.06','27.19','39537600','SUNW',
'2001-02-16 00:00:00','25.11','25.12','23','23.19','85262600','SUNW',
'2001-02-20 00:00:00','23.75','24.06','22.19','22.25','50379700','SUNW',
'2001-02-21 00:00:00','20','21','19.31','19.62','9600','SUNW',
'2001-02-22 00:00:00','19.44','21.83','19.19','20.81','102119900','SUNW',
'2001-02-23 00:00:00','19.62','21','19.44','20.81','94710500','SUNW',
'2001-02-26 00:00:00','21.5','21.56','20','20.75','40521000','SUNW',
'2001-02-27 00:00:00','20.75','20.87','19.69','19.81','40890400','SUNW',
'2001-02-28 00:00:00','20.06','20.75','19.42','19.87','49711200','SUNW',
'2001-03-01 00:00:00','19.69','20.25','18','20.06','71145900','SUNW',
'2001-03-02 00:00:00','19.25','21','18.62','19.62','55243900','SUNW',
'2001-03-05 00:00:00','20','21','19.87','20.94','37522400','SUNW',
'2001-03-06 00:00:00','21.87','23.06','21.81','22.25','54352700','SUNW',
'2001-03-07 00:00:00','23.19','23.25','21.83','22.06','33897900','SUNW',
'2001-03-08 00:00:00','21.69','21.69','20.12','20.31','40563200','SUNW',
'2001-03-09 00:00:00','20.03','20.19','17','17.44','97395900','SUNW',
'2001-03-12 00:00:00','17','18.31','16.5','17.06','69267300','SUNW',
'2001-03-13 00:00:00','17.69','19.37','17.44','19.12','55041800','SUNW',
'2001-03-14 00:00:00','18.31','19.39','18.06','18.44','59399000','SUNW',
'2001-03-15 00:00:00','19.31','19.37','17.81','18.06','46149900','SUNW',
'2001-03-16 00:00:00','17.87','18.81','17.75','18.19','53156200','SUNW',
'2001-03-19 00:00:00','18.5','19.37','17.94','19.06','46985600','SUNW',
'2001-03-20 00:00:00','19.44','19.64','17.25','17.37','62948600','SUNW',
'2001-03-21 00:00:00','17.69','19.12','17.06','18.37','74377300','SUNW',
'2001-03-22 00:00:00','18.75','19','17.44','18.87','68774100','SUNW',
'2001-03-23 00:00:00','19.37','19.5','18.17','18.25','56014100','SUNW',
'2001-03-26 00:00:00','18.87','18.9','16.54','17.24','58350300','SUNW',
'2001-03-27 00:00:00','17.5','17.76','16.88','17.41','48824600','SUNW',
'2001-03-28 00:00:00','17','17.1','15.5','15.85','54835900','SUNW',
'2001-03-29 00:00:00','15.43','15.45','14.1','14.7','69054300','SUNW',
'2001-03-30 00:00:00','14.85','15.65','14.17','15.37','43985200','SUNW',
'2001-04-02 00:00:00','15.28','15.6','14.75','15.19','38611000','SUNW',
'2001-04-03 00:00:00','14.72','14.73','13.74','14.08','54104500','SUNW',
'2001-04-04 00:00:00','13.96','14.65','13.51','13.86','46580700','SUNW',
'2001-04-05 00:00:00','14.81','15.13','14','14.68','46803400','SUNW',
'2001-04-06 00:00:00','14.57','14.62','13.67','14.14','35033400','SUNW',
'2001-04-09 00:00:00','14.33','14.6','12.85','13.04','45008400','SUNW',
'2001-04-10 00:00:00','13.47','15.09','13.31','14.65','48531000','SUNW',
'2001-04-11 00:00:00','16.07','16.8','15.88','16.31','65001800','SUNW',
'2001-04-12 00:00:00','16.13','17.75','15.55','17.09','33772700','SUNW',
'2001-04-16 00:00:00','16.8','16.99','16.05','16.34','30106000','SUNW',
'2001-04-17 00:00:00','15.63','16.28','15.5','16.04','42494400','SUNW',
'2001-04-18 00:00:00','17.45','19.49','17.05','18.58','78684300','SUNW',
'2001-04-19 00:00:00','19.59','20.75','18.71','20.71','64188000','SUNW',
'2001-04-20 00:00:00','19.87','20.31','18.43','19.71','67366800','SUNW',
'2001-04-23 00:00:00','18.9','18.95','16.9','17.57','53932100','SUNW',
'2001-04-24 00:00:00','17.58','17.96','16.95','17.08','48235100','SUNW',
'2001-04-25 00:00:00','17.11','17.15','15.58','16.05','69843700','SUNW',
'2001-04-26 00:00:00','16.46','16.78','15.6','15.78','45717300','SUNW',
'2001-04-27 00:00:00','16.49','17.4','16.49','17.38','41357600','SUNW',
'2001-04-30 00:00:00','17.54','17.9','16.9','17.12','45166100','SUNW',
'2001-05-01 00:00:00','17.2','19.04','16.94','18.98','41740200','SUNW',
'2001-05-02 00:00:00','19.66','21','19.66','20.44','69806300','SUNW',
'2001-05-03 00:00:00','19.71','20.08','19.24','19.8','49900200','SUNW',
'2001-05-04 00:00:00','18.7','20.25','18.27','19.75','41623900','SUNW',
'2001-05-07 00:00:00','19.65','20.3','19.39','19.54','27663500','SUNW',
'2001-05-08 00:00:00','20','20.15','18.86','19.86','32251500','SUNW',
'2001-05-09 00:00:00','19.18','20.05','19.12','19.26','31506500','SUNW',
'2001-05-10 00:00:00','19.85','20.1','18.86','18.88','25968900','SUNW',
'2001-05-11 00:00:00','18.85','19.53','18.76','18.85','19993300','SUNW',
'2001-05-14 00:00:00','18.93','18.97','17.87','18.11','25917500','SUNW',
'2001-05-15 00:00:00','18.23','18.54','17.41','17.45','43249700','SUNW',
'2001-05-16 00:00:00','17.49','18.86','17','18.67','33434300','SUNW',
'2001-05-17 00:00:00','18.78','19.29','18.5','18.82','42120900','SUNW',
'2001-05-18 00:00:00','18.76','20.04','18.66','19.97','39140100','SUNW',
'2001-05-21 00:00:00','20.03','23.01','20','22.96','91462400','SUNW',
'2001-05-22 00:00:00','23.42','23.57','22.11','22.76','59886200','SUNW',
'2001-05-23 00:00:00','22.34','22.35','21.42','21.49','39648500','SUNW',
'2001-05-24 00:00:00','21.7','21.99','20.25','21.46','51914700','SUNW',
'2001-05-25 00:00:00','21.55','21.56','20.22','20.47','25749000','SUNW',
'2001-05-29 00:00:00','19.48','19.5','18.4','18.67','61227500','SUNW',
'2001-05-30 00:00:00','17.1','17.11','16','16.25','15756000','SUNW',
'2001-05-31 00:00:00','16.32','17.03','16.09','16.47','51801600','SUNW',
'2001-06-01 00:00:00','16.69','16.89','16.1','16.63','29983300','SUNW',
'2001-06-04 00:00:00','16.78','17','16.04','16.08','24516000','SUNW',
'2001-06-05 00:00:00','16.22','17.23','16.15','17.02','39145800','SUNW',
'2001-06-06 00:00:00','18.35','19.06','17.5','17.61','81112800','SUNW',
'2001-06-07 00:00:00','17.73','18.23','17.34','18.03','33276400','SUNW',
'2001-06-08 00:00:00','18.09','18.25','16.96','17.01','30846800','SUNW',
'2001-06-11 00:00:00','17.12','17.33','16.55','16.88','25407300','SUNW',
'2001-06-12 00:00:00','16.55','17.51','16.3','17.2','29092500','SUNW',
'2001-06-13 00:00:00','17.19','17.35','16.2','16.25','28749900','SUNW',
'2001-06-14 00:00:00','16.11','16.67','15.45','15.5','38649900','SUNW',
'2001-06-15 00:00:00','15.4','15.7','15','15.19','45001500','SUNW',
'2001-06-18 00:00:00','15.3','15.39','14.25','14.43','45635300','SUNW',
'2001-06-19 00:00:00','15.34','15.45','14.22','14.66','53481200','SUNW',
'2001-06-20 00:00:00','14.13','14.61','14.03','14.18','55279900','SUNW',
'2001-06-21 00:00:00','14.38','14.85','14','14.33','49115700','SUNW',
'2001-06-22 00:00:00','14.64','15.9','14.34','14.47','35397700','SUNW',
'2001-06-25 00:00:00','14.77','15.22','14.53','15.04','23625600','SUNW',
'2001-06-26 00:00:00','14.57','14.99','14.32','14.93','28510900','SUNW',
'2001-06-27 00:00:00','15.12','15.31','14.6','14.95','32566500','SUNW',
'2001-06-28 00:00:00','15.21','15.78','15.16','15.6','36854600','SUNW',
'2001-06-29 00:00:00','15.68','16.56','15.45','15.72','36789000','SUNW',
'2001-07-02 00:00:00','15.96','16.34','15.5','15.77','28493300','SUNW',
'2001-07-03 00:00:00','15.63','16.19','15.4','15.91','17221700','SUNW',
'2001-07-05 00:00:00','15.64','15.88','15.16','15.17','22298200','SUNW',
'2001-07-06 00:00:00','14.87','14.98','13.65','13.68','57934100','SUNW',
'2001-07-09 00:00:00','14.18','14.95','13.97','14.82','43344000','SUNW',
'2001-07-10 00:00:00','15.26','15.34','13.9','14.07','41801200','SUNW',
'2001-07-11 00:00:00','14.04','14.31','13.72','13.98','48223200','SUNW',
'2001-07-12 00:00:00','14.69','15.45','14.59','15.35','47843600','SUNW',
'2001-07-13 00:00:00','15.42','16','14.91','15.64','42724300','SUNW',
'2001-07-16 00:00:00','15.72','16.09','14.75','15.01','38390800','SUNW',
'2001-07-17 00:00:00','14.8','14.8','14.3','14.59','54105500','SUNW',
'2001-07-18 00:00:00','14.15','14.29','13.8','13.99','50263300','SUNW',
'2001-07-19 00:00:00','14.36','15','13.7','14.44','54479900','SUNW',
'2001-07-20 00:00:00','15.24','15.49','14.98','15.03','76179500','SUNW',
'2001-07-23 00:00:00','15.24','15.24','14.37','14.42','33742500','SUNW',
'2001-07-24 00:00:00','14.42','14.96','14.1','14.9','36631900','SUNW',
'2001-07-25 00:00:00','15.53','15.7','15.17','15.53','48183100','SUNW',
'2001-07-26 00:00:00','15.38','16.16','15.37','16.09','48252100','SUNW',
'2001-07-27 00:00:00','16.05','16.51','15.92','16.29','36126700','SUNW',
'2001-07-30 00:00:00','16.35','16.5','15.34','15.52','34864600','SUNW',
'2001-07-31 00:00:00','15.8','16.5','15.48','16.29','48853800','SUNW',
'2001-08-01 00:00:00','16.55','17.57','16.35','17.35','57956700','SUNW',
'2001-08-02 00:00:00','17.86','18.24','17.45','18.17','55210700','SUNW',
'2001-08-03 00:00:00','17.8','17.83','17.4','17.72','28425200','SUNW',
'2001-08-06 00:00:00','17.32','17.48','17','17.13','21744400','SUNW',
'2001-08-07 00:00:00','17.02','17.55','16.66','17.08','25675500','SUNW',
'2001-08-08 00:00:00','16.93','17.96','16.83','17.25','48769600','SUNW',
'2001-08-09 00:00:00','16.51','16.8','16','16.76','37939500','SUNW',
'2001-08-10 00:00:00','16.45','16.69','15.74','16.22','31930400','SUNW',
'2001-08-13 00:00:00','16','16.4','15.9','16.37','24843700','SUNW',
'2001-08-14 00:00:00','16.42','16.49','15.74','15.89','23926700','SUNW',
'2001-08-15 00:00:00','15.91','16.06','14.72','14.77','42429100','SUNW',
'2001-08-16 00:00:00','14.61','14.73','14.07','14.71','38554600','SUNW',
'2001-08-17 00:00:00','14.38','14.45','13.94','14.03','33790600','SUNW',
'2001-08-20 00:00:00','14.03','14.61','13.98','14.33','26730700','SUNW',
'2001-08-21 00:00:00','14.34','14.85','13.82','13.9','35668200','SUNW',
'2001-08-22 00:00:00','14.33','14.39','13.36','13.68','52588600','SUNW',
'2001-08-23 00:00:00','13.72','14.4','13.68','13.82','44091100','SUNW',
'2001-08-24 00:00:00','14.08','15.05','13.92','14.97','49520100','SUNW',
'2001-08-27 00:00:00','14.78','14.92','14.41','14.5','32256700','SUNW',
'2001-08-28 00:00:00','14.14','14.21','13.56','13.56','57347800','SUNW',
'2001-08-29 00:00:00','13.68','13.92','12.85','13.43','59331800','SUNW',
'2001-08-30 00:00:00','11.67','11.67','10.4','11.07','44076100','SUNW',
'2001-08-31 00:00:00','11','11.49','10.8','11.45','48954500','SUNW',
'2001-09-04 00:00:00','11.5','11.97','10.92','10.95','39029900','SUNW',
'2001-09-05 00:00:00','10.93','11','10.45','10.63','55297700','SUNW',
'2001-09-06 00:00:00','10.37','10.78','10.1','10.46','52084000','SUNW',
'2001-09-07 00:00:00','10.2','10.9','10.12','10.59','49928600','SUNW',
'2001-09-10 00:00:00','10.3','10.61','10.06','10.29','42063400','SUNW',
'2001-09-17 00:00:00','9.37','10.07','9.28','9.85','62171500','SUNW',
'2001-09-18 00:00:00','10.03','10.38','9.09','9.18','45874300','SUNW',
'2001-09-19 00:00:00','9.28','9.28','8.1','9.1','88192800','SUNW',
'2001-09-20 00:00:00','8.76','9.5','8.25','8.47','64889900','SUNW',
'2001-09-21 00:00:00','7.8','8.29','7.52','7.96','96196500','SUNW',
'2001-09-24 00:00:00','8.33','9.1','8.24','8.73','72323200','SUNW',
'2001-09-25 00:00:00','8.86','9.23','8.55','8.69','73109200','SUNW',
'2001-09-26 00:00:00','8.91','8.97','8.21','8.44','40096900','SUNW',
'2001-09-27 00:00:00','8.38','8.44','7.78','7.91','49577300','SUNW',
'2001-09-28 00:00:00','8.13','8.33','7.9','8.27','47606100','SUNW',
'2001-10-01 00:00:00','8.31','8.42','8.01','8.13','37905900','SUNW',
'2001-10-02 00:00:00','8.13','8.32','7.84','8.01','44056400','SUNW',
'2001-10-03 00:00:00','7.95','9.35','7.81','9','76972000','SUNW',
'2001-10-04 00:00:00','9.46','9.81','9.09','9.29','73159300','SUNW',
'2001-10-05 00:00:00','8.76','9.88','8.7','9.87','1259400','SUNW',
'2001-10-08 00:00:00','9.46','9.93','9.29','9.6','57099000','SUNW',
'2001-10-09 00:00:00','9.57','9.65','8.88','9.07','46181300','SUNW',
'2001-10-10 00:00:00','9.02','9.31','8.81','9.09','47400200','SUNW',
'2001-10-11 00:00:00','9.39','9.94','9.39','9.78','57989800','SUNW',
'2001-10-12 00:00:00','9.8','10.28','9.46','10.04','60258000','SUNW',
'2001-10-15 00:00:00','9.84','9.85','9.45','9.68','42114200','SUNW',
'2001-10-16 00:00:00','9.87','9.87','9.47','9.61','46496000','SUNW',
'2001-10-17 00:00:00','10.11','10.16','8.76','8.8','66460700','SUNW',
'2001-10-18 00:00:00','8.91','9.1','8.59','8.88','49096900','SUNW',
'2001-10-19 00:00:00','8.74','9.12','8.56','8.83','44035400','SUNW',
'2001-10-22 00:00:00','8.79','8.88','8.57','8.83','38751000','SUNW',
'2001-10-23 00:00:00','9','9.61','8.88','9.14','54696700','SUNW',
'2001-10-24 00:00:00','9.26','9.44','9.09','9.19','38368500','SUNW',
'2001-10-25 00:00:00','9.07','10.03','8.8','9.99','65106700','SUNW',
'2001-10-26 00:00:00','9.82','10.65','9.77','10.4','80092200','SUNW',
'2001-10-29 00:00:00','10.33','11','9.82','9.86','65641300','SUNW',
'2001-10-30 00:00:00','9.74','9.86','9.46','9.54','52208000','SUNW',
'2001-10-31 00:00:00','9.94','10.96','9.88','10.15','98570500','SUNW',
'2001-11-01 00:00:00','10.48','10.93','10.06','10.84','72427800','SUNW',
'2001-11-02 00:00:00','10.8','11.54','10.74','11.44','85729900','SUNW',
'2001-11-05 00:00:00','12','12.48','11.92','12.06','90802100','SUNW',
'2001-11-06 00:00:00','12.04','12.53','11.85','12.39','83190700','SUNW',
'2001-11-07 00:00:00','12.28','13.03','12.18','12.59','66252700','SUNW',
'2001-11-08 00:00:00','12.88','14.03','12.7','13.27','13919500','SUNW',
'2001-11-09 00:00:00','13.14','13.4','12.8','12.92','57276300','SUNW',
'2001-11-12 00:00:00','13.09','13.12','12.26','12.73','65536100','SUNW',
'2001-11-13 00:00:00','13.35','13.43','12.91','13.13','51382800','SUNW',
'2001-11-14 00:00:00','13.48','13.56','12.83','13.22','45862200','SUNW',
'2001-11-15 00:00:00','13.05','13.62','13.05','13.49','48645500','SUNW',
'2001-11-16 00:00:00','13.51','13.6','13.15','13.39','37937600','SUNW',
'2001-11-19 00:00:00','13.67','13.88','13.47','13.66','38225700','SUNW',
'2001-11-20 00:00:00','13.6','13.84','13.17','13.25','47612100','SUNW',
'2001-11-21 00:00:00','13.13','13.18','12.26','12.46','51634700','SUNW',
'2001-11-23 00:00:00','12.62','12.99','12.5','12.8','13885700','SUNW',
'2001-11-26 00:00:00','13','13.45','12.95','13.3','45957600','SUNW',
'2001-11-27 00:00:00','13.28','13.85','12.9','13.47','63785300','SUNW',
'2001-11-28 00:00:00','13.25','13.99','13.06','13.16','64195600','SUNW',
'2001-11-29 00:00:00','13.27','13.99','13.24','13.81','71018000','SUNW',
'2001-11-30 00:00:00','13.78','14.47','13.62','14.24','75133900','SUNW',
'2001-12-03 00:00:00','13.85','14.05','13.43','13.5','48481600','SUNW',
'2001-12-04 00:00:00','13.79','13.93','13.12','13.74','71025600','SUNW',
'2001-12-05 00:00:00','14','14.72','13.96','14.57','83725100','SUNW',
'2001-12-06 00:00:00','14.49','14.5','13.95','14.15','70896400','SUNW',
'2001-12-07 00:00:00','13.72','13.94','13.2','13.39','72840000','SUNW',
'2001-12-10 00:00:00','13.37','13.85','13.15','13.31','51975300','SUNW',
'2001-12-11 00:00:00','13.59','13.78','13.26','13.39','56110700','SUNW',
'2001-12-12 00:00:00','13.53','13.76','13.27','13.49','45063000','SUNW',
'2001-12-13 00:00:00','13.15','13.22','12.29','12.35','58389100','SUNW',
'2001-12-14 00:00:00','12.39','12.57','12','12.34','46167200','SUNW',
'2001-12-17 00:00:00','12.22','12.86','12.2','12.62','42611600','SUNW',
'2001-12-18 00:00:00','12.84','13.12','12.45','12.58','46775100','SUNW',
'2001-12-19 00:00:00','12.37','13','12.14','12.46','55834300','SUNW',
'2001-12-20 00:00:00','12.33','12.49','11.78','11.85','50281100','SUNW',
'2001-12-21 00:00:00','12.09','12.16','11.52','11.74','57808600','SUNW',
'2001-12-24 00:00:00','11.76','11.98','11.7','11.91','17010700','SUNW',
'2001-12-26 00:00:00','12.19','12.48','12.14','12.22','34671700','SUNW',
'2001-12-27 00:00:00','12.41','12.98','12.39','12.81','43436500','SUNW',
'2001-12-28 00:00:00','13.02','13.21','12.5','12.59','39953500','SUNW',
'2001-12-31 00:00:00','12.6','12.7','12.28','12.3','33391700','SUNW',
'2002-01-02 00:00:00','12.58','13.09','12.5','13.04','39510400','SUNW',
'2002-01-03 00:00:00','13.19','13.55','13.16','13.42','55527900','SUNW',
'2002-01-04 00:00:00','13.91','14.2','13.74','13.93','80128500','SUNW',
'2002-01-07 00:00:00','14.25','14.35','13.49','13.61','51525600','SUNW',
'2002-01-08 00:00:00','13.7','14.07','13.7','13.93','44145700','SUNW',
'2002-01-09 00:00:00','14.2','14.41','13.45','13.58','57398600','SUNW',
'2002-01-10 00:00:00','13.61','13.78','13.33','13.53','42504000','SUNW',
'2002-01-11 00:00:00','13.54','13.75','13.27','13.32','35703800','SUNW',
'2002-01-14 00:00:00','13.24','13.24','12.61','13.06','48599400','SUNW',
'2002-01-15 00:00:00','12.66','12.69','12.23','12.53','64024600','SUNW',
'2002-01-16 00:00:00','12.15','12.29','11.95','12.11','60513100','SUNW',
'2002-01-17 00:00:00','12.41','12.5','12.01','12.37','65896300','SUNW',
'2002-01-18 00:00:00','11.86','12.41','11.86','12.12','77748800','SUNW',
'2002-01-22 00:00:00','12.28','12.33','10.95','10.96','94390800','SUNW',
'2002-01-23 00:00:00','11.09','11.5','10.84','11.27','58789300','SUNW',
'2002-01-24 00:00:00','11.5','11.71','11.21','11.36','50911700','SUNW',
'2002-01-25 00:00:00','11.28','11.3','11.02','11.16','36801700','SUNW',
'2002-01-28 00:00:00','11.36','11.44','10.91','11.11','37330800','SUNW',
'2002-01-29 00:00:00','11.05','11.14','10.55','10.64','52133000','SUNW',
'2002-01-30 00:00:00','10.72','11','10.54','10.87','42935200','SUNW',
'2002-01-31 00:00:00','11.09','11.15','10.62','10.76','39973400','SUNW',
'2002-02-01 00:00:00','10.68','10.7','9.96','10.37','69514900','SUNW',
'2002-02-04 00:00:00','10.29','10.6','9.96','10.4','51400900','SUNW',
'2002-02-05 00:00:00','10.25','10.5','9.97','10.15','56729900','SUNW',
'2002-02-06 00:00:00','9.97','10','9.3','9.58','72764400','SUNW',
'2002-02-07 00:00:00','9.58','9.81','9.17','9.22','50854600','SUNW',
'2002-02-08 00:00:00','9.7','9.89','9.49','9.75','49177000','SUNW',
'2002-02-11 00:00:00','9.91','10.08','9.64','9.76','43492300','SUNW',
'2002-02-12 00:00:00','9.71','9.77','9.4','9.4','43926700','SUNW',
'2002-02-13 00:00:00','9.54','9.81','9.42','9.8','39598900','SUNW',
'2002-02-14 00:00:00','9.85','9.91','9.25','9.3','46124000','SUNW',
'2002-02-15 00:00:00','9.4','9.43','8.74','8.9','66223700','SUNW',
'2002-02-19 00:00:00','8.78','8.8','8.19','8.33','59106000','SUNW',
'2002-02-20 00:00:00','8.55','8.83','8.33','8.42','66388300','SUNW',
'2002-02-21 00:00:00','8.4','8.48','8.16','8.16','49153100','SUNW',
'2002-02-22 00:00:00','8.24','8.25','7.88','8.07','54891800','SUNW',
'2002-02-25 00:00:00','8.38','8.95','8.38','8.87','66827200','SUNW',
'2002-02-26 00:00:00','9.25','9.3','8.76','9.01','72032200','SUNW',
'2002-02-27 00:00:00','9.29','9.35','8.62','8.66','60709600','SUNW',
'2002-02-28 00:00:00','8.8','8.89','8.42','8.51','43239100','SUNW',
'2002-03-01 00:00:00','8.69','8.99','8.57','8.93','55363500','SUNW',
'2002-03-04 00:00:00','8.94','9.11','8.62','8.67','94953000','SUNW',
'2002-03-05 00:00:00','8.61','9.26','8.51','9.09','82797000','SUNW',
'2002-03-06 00:00:00','8.97','9.09','8.78','9.03','65659100','SUNW',
'2002-03-07 00:00:00','9.37','9.43','8.73','8.83','88199400','SUNW',
'2002-03-08 00:00:00','9.54','10.26','9.49','10','63336900','SUNW',
'2002-03-11 00:00:00','10.08','10.27','9.77','10.03','94736300','SUNW',
'2002-03-12 00:00:00','9.79','9.87','9.68','9.83','60227800','SUNW',
'2002-03-13 00:00:00','9.67','9.69','9.32','9.48','72187600','SUNW',
'2002-03-14 00:00:00','9.53','9.6','9.06','9.21','62429100','SUNW',
'2002-03-15 00:00:00','9.33','9.35','9.02','9.06','59068500','SUNW',
'2002-03-18 00:00:00','9.21','9.27','8.87','8.96','83337700','SUNW',
'2002-03-19 00:00:00','9.03','9.34','8.88','9.14','59206000','SUNW',
'2002-03-20 00:00:00','9.02','9.06','8.53','8.55','77590800','SUNW',
'2002-03-21 00:00:00','8.62','8.91','8.4','8.83','72816300','SUNW',
'2002-03-22 00:00:00','8.82','9.1','8.71','8.86','61308900','SUNW',
'2001-03-12 00:00:00','73.81','74.43','72.33','72.33','420400','SI',
'2001-03-13 00:00:00','73.81','74.43','72.33','72.33','0','SI',
'2001-03-14 00:00:00','68.38','69.76','67.79','69.04','153100','SI',
'2001-03-15 00:00:00','71.01','71.01','69.7','70.01','150100','SI',
'2001-03-16 00:00:00','68.74','68.94','66.54','66.54','196600','SI',
'2001-03-19 00:00:00','67.4','68.05','66.71','67.99','305500','SI',
'2001-03-20 00:00:00','69.56','70.36','68.74','68.74','223400','SI',
'2001-03-21 00:00:00','65.75','66.68','65.37','65.75','96400','SI',
'2001-03-22 00:00:00','63.12','63.42','60.42','63.42','131200','SI',
'2001-03-23 00:00:00','66.14','66.2','64.54','65.29','75100','SI',
'2001-03-26 00:00:00','70.22','70.22','68.71','68.88','92500','SI',
'2001-03-27 00:00:00','71.08','73.64','70.8','73.54','154900','SI',
'2001-03-28 00:00:00','70.15','70.55','68.71','68.71','110500','SI',
'2001-03-29 00:00:00','67.7','69.4','67.56','67.89','58500','SI',
'2001-03-30 00:00:00','68.38','68.38','67.07','67.24','177300','SI',
'2001-04-02 00:00:00','65.95','67.81','65.95','66.08','55400','SI',
'2001-04-03 00:00:00','64.44','64.55','62.97','63.12','42700','SI',
'2001-04-04 00:00:00','64.44','65.26','63.12','63.79','81300','SI',
'2001-04-05 00:00:00','68.98','69.21','67.13','69.14','141100','SI',
'2001-04-06 00:00:00','67.8','68.12','66.44','66.44','65300','SI',
'2001-04-09 00:00:00','68.09','68.22','67.33','67.92','102700','SI',
'2001-04-10 00:00:00','68.45','70.16','68.45','70.06','219300','SI',
'2001-04-11 00:00:00','72.59','73.18','71.93','72.07','127600','SI',
'2001-04-12 00:00:00','72.33','74.17','72.32','74.04','42500','SI',
'2001-04-16 00:00:00','73.64','73.64','72.33','72.82','62200','SI',
'2001-04-17 00:00:00','68.32','69.77','68.32','69.3','46800','SI',
'2001-04-18 00:00:00','73.08','75.62','72.59','75.52','302900','SI',
'2001-04-19 00:00:00','75.68','76.93','75.32','76.93','43400','SI',
'2001-04-20 00:00:00','75.81','76.6','75.29','75.36','14100','SI',
'2001-04-23 00:00:00','73.31','73.84','73.31','73.31','22800','SI',
'2001-04-24 00:00:00','74.3','74.86','72.99','72.99','183600','SI',
'2001-04-25 00:00:00','74.82','75.81','74.7','75.81','58500','SI',
'2001-04-26 00:00:00','72.16','72.3','71.67','72.3','349000','SI',
'2001-04-27 00:00:00','70.36','71.15','69.43','71.13','227900','SI',
'2001-04-30 00:00:00','72.33','73.5','72.33','72.83','84600','SI',
'2001-05-01 00:00:00','72.82','73.97','72.79','73.65','38700','SI',
'2001-05-02 00:00:00','75.45','75.62','74.63','75.19','191200','SI',
'2001-05-03 00:00:00','73.78','74.1','72.99','73.15','88800','SI',
'2001-05-04 00:00:00','72.99','75.42','72.99','75.29','24400','SI',
'2001-05-07 00:00:00','74.41','75.43','74','74.96','52400','SI',
'2001-05-08 00:00:00','74.47','74.47','73.08','73.73','38700','SI',
'2001-05-09 00:00:00','72.57','72.69','71.51','72.2','126600','SI',
'2001-05-10 00:00:00','74.02','74.17','73.23','73.28','133600','SI',
'2001-05-11 00:00:00','73.33','73.34','72.35','72.8','23600','SI',
'2001-05-14 00:00:00','71.61','71.91','71.51','71.91','26100','SI',
'2001-05-15 00:00:00','72.19','72.64','71.81','72.05','38700','SI',
'2001-05-16 00:00:00','70.42','74.78','70.42','74.47','122500','SI',
'2001-05-17 00:00:00','75.76','76.24','75.45','75.8','54600','SI',
'2001-05-18 00:00:00','76.44','76.87','76.24','76.78','85600','SI',
'2001-05-21 00:00:00','76.29','78.9','76.11','78.22','107100','SI',
'2001-05-22 00:00:00','78.9','78.9','77.13','77.38','93800','SI',
'2001-05-23 00:00:00','76.44','76.83','75.85','76.04','50900','SI',
'2001-05-24 00:00:00','76.64','77.62','76.64','77.43','47800','SI',
'2001-05-25 00:00:00','76.44','76.68','76.17','76.39','33400','SI',
'2001-05-29 00:00:00','74.95','74.95','74.12','74.22','40700','SI',
'2001-05-30 00:00:00','72.35','72.86','71.64','72.14','48000','SI',
'2001-05-31 00:00:00','70.72','71.31','70.4','70.91','56600','SI',
'2001-06-01 00:00:00','69.98','70.12','69.04','69.73','69800','SI',
'2001-06-04 00:00:00','70.42','70.81','69.35','70.71','58900','SI',
'2001-06-05 00:00:00','69.44','72.39','69.29','71.9','90500','SI',
'2001-06-06 00:00:00','71.9','72.01','70.62','71.6','47700','SI',
'2001-06-07 00:00:00','71.08','71.95','71.08','71.95','85900','SI',
'2001-06-08 00:00:00','71.24','71.85','70.89','71.38','61400','SI',
'2001-06-11 00:00:00','70.03','70.3','69.21','70.3','55500','SI',
'2001-06-12 00:00:00','67.09','68.6','66.29','68.37','80500','SI',
'2001-06-13 00:00:00','67.76','67.91','66.97','67.07','59500','SI',
'2001-06-14 00:00:00','65.39','66.81','65.19','66.58','68000','SI',
'2001-06-15 00:00:00','64.06','64.72','63.18','64.41','54000','SI',
'2001-06-18 00:00:00','63.42','63.42','61.64','62.27','53900','SI',
'2001-06-19 00:00:00','64.01','64.01','62.66','62.66','41300','SI',
'2001-06-20 00:00:00','59.18','61.05','59.03','61.03','67800','SI',
'2001-06-21 00:00:00','59.82','61.59','59.38','61.55','78300','SI',
'2001-06-22 00:00:00','59.97','60.43','59.23','60.37','49900','SI',
'2001-06-25 00:00:00','62.14','62.33','61.68','61.7','30400','SI',
'2001-06-26 00:00:00','60.21','61.3','60.02','61.3','39500','SI',
'2001-06-27 00:00:00','59.28','59.47','58.68','58.83','58900','SI',
'2001-06-28 00:00:00','58.41','59.97','58.06','59.79','74800','SI',
'2001-06-29 00:00:00','59.42','61.15','59.38','60.8','59500','SI',
'2001-07-02 00:00:00','59.94','61.74','59.77','61.35','93200','SI',
'2001-07-03 00:00:00','61.15','61.96','61.11','61.47','29900','SI',
'2001-07-05 00:00:00','56.71','57.25','56.02','56.71','69500','SI',
'2001-07-06 00:00:00','54.95','55.02','53.06','53.79','95000','SI',
'2001-07-09 00:00:00','51.6','52.33','51.54','51.88','241400','SI',
'2001-07-10 00:00:00','52.87','53.03','51.48','51.76','75900','SI',
'2001-07-11 00:00:00','50.9','51.68','50.79','51.44','81700','SI',
'2001-07-12 00:00:00','52.86','54.24','52.82','54.13','118100','SI',
'2001-07-13 00:00:00','53.63','53.78','52.92','53.54','112000','SI',
'2001-07-16 00:00:00','52.18','52.37','51.27','51.67','58900','SI',
'2001-07-17 00:00:00','50.48','52.72','50.4','52.71','25400','SI',
'2001-07-18 00:00:00','51.29','51.98','50.79','51.63','31400','SI',
'2001-07-19 00:00:00','52.31','53','52.31','52.75','17600','SI',
'2001-07-20 00:00:00','52.13','52.41','51.64','52.25','21400','SI',
'2001-07-23 00:00:00','52.48','52.87','51.86','52.27','77100','SI',
'2001-07-24 00:00:00','50.15','50.18','48.72','48.72','490100','SI',
'2001-07-25 00:00:00','50.05','51.19','49.53','50.61','176800','SI',
'2001-07-26 00:00:00','51.44','52.52','51.04','52.52','48700','SI',
'2001-07-27 00:00:00','53.39','53.75','52.87','53.36','22400','SI',
'2001-07-30 00:00:00','54.44','54.44','53.86','53.86','23700','SI',
'2001-07-31 00:00:00','54.42','55.97','54.33','55.13','29800','SI',
'2001-08-01 00:00:00','56.27','56.42','55.77','56.2','54800','SI',
'2001-08-02 00:00:00','57.69','57.69','56.91','57.16','134100','SI',
'2001-08-03 00:00:00','56.66','56.81','55.92','56.64','53100','SI',
'2001-08-06 00:00:00','54.69','55.33','54.29','54.87','42600','SI',
'2001-08-07 00:00:00','54.21','55','53.85','54.63','58100','SI',
'2001-08-08 00:00:00','53.96','54.23','53.38','53.38','29700','SI',
'2001-08-09 00:00:00','52.62','52.87','51.16','52.77','84700','SI',
'2001-08-10 00:00:00','52.13','52.66','50.79','52.47','56800','SI',
'2001-08-13 00:00:00','53.33','54','52.57','53.52','56800','SI',
'2001-08-14 00:00:00','54.35','54.51','53.37','53.62','23800','SI',
'2001-08-15 00:00:00','54.1','54.1','53.18','53.18','35300','SI',
'2001-08-16 00:00:00','51.35','52.67','50.94','52.27','72600','SI',
'2001-08-17 00:00:00','49.87','50.1','48.72','49.67','51500','SI',
'2001-08-20 00:00:00','48.73','49.59','48.15','49.46','34500','SI',
'2001-08-21 00:00:00','49.07','49.22','48.33','48.34','23100','SI',
'2001-08-22 00:00:00','51.39','51.39','50.01','50.55','41600','SI',
'2001-08-23 00:00:00','50.2','50.89','50.05','50.49','34200','SI',
'2001-08-24 00:00:00','52.09','53.88','52.09','53.68','32200','SI',
'2001-08-27 00:00:00','54.22','54.49','53.62','53.78','39700','SI',
'2001-08-28 00:00:00','53.79','53.79','51.88','53.01','37400','SI',
'2001-08-29 00:00:00','52.96','52.97','52.03','52.32','20500','SI',
'2001-08-30 00:00:00','51.47','51.47','49.91','50.4','40900','SI',
'2001-08-31 00:00:00','50.3','50.89','50.01','50.61','67500','SI',
'2001-09-04 00:00:00','48.03','50.55','47.84','49.47','153400','SI',
'2001-09-05 00:00:00','47.56','47.74','46.55','46.94','163500','SI',
'2001-09-06 00:00:00','44.88','46.05','43.99','45.37','405800','SI',
'2001-09-07 00:00:00','44.33','44.58','43.05','43.69','123400','SI',
'2001-09-10 00:00:00','41.57','42.95','41.2','42.51','94800','SI',
'2001-09-17 00:00:00','38.56','40.44','38.56','40.29','95900','SI',
'2001-09-18 00:00:00','38.77','39.85','38.14','39.21','55200','SI',
'2001-09-19 00:00:00','39.01','39.16','36.99','37.87','100700','SI',
'2001-09-20 00:00:00','34.62','35.11','34.03','34.31','78900','SI',
'2001-09-21 00:00:00','32.25','34.52','32.07','33.92','156100','SI',
'2001-09-24 00:00:00','35.51','37.33','35.31','36.95','78800','SI',
'2001-09-25 00:00:00','36.89','38.07','36.49','36.99','117500','SI',
'2001-09-26 00:00:00','39.3','39.38','37.68','38.22','88000','SI',
'2001-09-27 00:00:00','36.99','39.24','36.85','39.17','76000','SI',
'2001-09-28 00:00:00','38.22','38.3','36.9','37.87','78200','SI',
'2001-10-01 00:00:00','37.61','38.06','36.74','37.58','81500','SI',
'2001-10-02 00:00:00','36.48','37.61','36.48','37.58','133900','SI',
'2001-10-03 00:00:00','35.41','38.96','35.21','38.52','148400','SI',
'2001-10-04 00:00:00','40.05','41.92','39.85','41.42','138500','SI',
'2001-10-05 00:00:00','40.19','40.29','38.91','39.7','116000','SI',
'2001-10-08 00:00:00','39.7','40.31','39.45','39.91','82200','SI',
'2001-10-09 00:00:00','40.59','41.56','40.19','40.21','54700','SI',
'2001-10-10 00:00:00','40.14','43.14','40.09','42.85','63800','SI',
'2001-10-11 00:00:00','44.18','44.88','43.14','44.6','62600','SI',
'2001-10-12 00:00:00','43.51','44.24','42.71','43.4','62600','SI',
'2001-10-15 00:00:00','43','43.15','41.92','43.02','64100','SI',
'2001-10-16 00:00:00','43.54','45.67','43.54','44.69','72800','SI',
'2001-10-17 00:00:00','47.1','47.1','45.17','45.17','172100','SI',
'2001-10-18 00:00:00','44.38','44.88','43.99','44.58','48400','SI',
'2001-10-19 00:00:00','43.37','44.19','42.61','44.15','67400','SI',
'2001-10-22 00:00:00','43.2','44.57','43.2','44.25','82600','SI',
'2001-10-23 00:00:00','45.57','46.6','45.11','45.86','86700','SI',
'2001-10-24 00:00:00','47.74','48.72','47.64','48.58','101400','SI',
'2001-10-25 00:00:00','47.34','49.12','46.78','48.92','96900','SI',
'2001-10-26 00:00:00','49.75','50.78','49.31','50.4','80900','SI',
'2001-10-29 00:00:00','50.55','50.6','48.34','48.34','55100','SI',
'2001-10-30 00:00:00','46.36','46.7','45.27','45.96','58000','SI',
'2001-10-31 00:00:00','47.59','48.23','47.17','47.75','58600','SI',
'2001-11-01 00:00:00','47.75','49.71','47.19','49.56','115600','SI',
'2001-11-02 00:00:00','48.39','48.76','47.4','47.51','41600','SI',
'2001-11-05 00:00:00','48.92','50.35','48.87','50.16','60500','SI',
'2001-11-06 00:00:00','49.36','50.99','49.36','50.99','71300','SI',
'2001-11-07 00:00:00','50.1','51.52','49.81','50.99','53900','SI',
'2001-11-08 00:00:00','52.94','53.51','51.98','51.98','112700','SI',
'2001-11-09 00:00:00','51.68','52.81','51.58','52.16','145800','SI',
'2001-11-12 00:00:00','48.82','50.33','48.63','49.81','124600','SI',
'2001-11-13 00:00:00','49.91','50.6','49.51','50.45','258600','SI',
'2001-11-14 00:00:00','54.64','55.33','53.67','54.4','209200','SI',
'2001-11-15 00:00:00','56.56','58.24','56.52','57.45','99600','SI',
'2001-11-16 00:00:00','59.5','59.86','59.18','59.61','160100','SI',
'2001-11-19 00:00:00','59.86','60.33','58.81','59.42','99700','SI',
'2001-11-20 00:00:00','57.65','58.44','56.76','56.76','191200','SI',
'2001-11-21 00:00:00','57.01','57.55','56.51','57.38','55100','SI',
'2001-11-23 00:00:00','58.73','59.33','58.47','59.11','61500','SI',
'2001-11-26 00:00:00','60.02','60.81','59.41','59.97','99100','SI',
'2001-11-27 00:00:00','60.12','60.47','58.78','59.47','102500','SI',
'2001-11-28 00:00:00','58.1','58.1','56.32','56.32','73000','SI',
'2001-11-29 00:00:00','56.47','57.24','55.75','57.05','72100','SI',
'2001-11-30 00:00:00','58.14','59.42','57.47','58.64','114800','SI',
'2001-12-03 00:00:00','57.21','58.03','56.77','57.45','76300','SI',
'2001-12-04 00:00:00','58.44','59.74','58.18','59.52','57100','SI',
'2001-12-05 00:00:00','64.5','65.24','63.22','64.7','102200','SI',
'2001-12-06 00:00:00','65.1','65.83','64.13','64.82','141000','SI',
'2001-12-07 00:00:00','64.01','64.86','62.63','62.73','123700','SI',
'2001-12-10 00:00:00','61.45','62.09','60.85','61.25','110500','SI',
'2001-12-11 00:00:00','63.17','64.78','62.89','63.29','165000','SI',
'2001-12-12 00:00:00','62.99','63.77','61.27','62.73','180900','SI',
'2001-12-13 00:00:00','59.97','61.05','59.33','59.72','115300','SI',
'2001-12-14 00:00:00','61.25','61.3','59.77','60.77','66100','SI',
'2001-12-17 00:00:00','62.93','64.76','62.7','64.21','148700','SI',
'2001-12-18 00:00:00','64.41','64.8','63.12','63.37','70200','SI',
'2001-12-19 00:00:00','61.25','63.17','61.25','62.04','81000','SI',
'2001-12-20 00:00:00','61.64','62.01','60.87','61.25','104800','SI',
'2001-12-21 00:00:00','61.99','64.7','61.79','64.36','68700','SI',
'2001-12-24 00:00:00','62.16','62.86','61.31','61.59','32400','SI',
'2001-12-26 00:00:00','61.59','63.26','61.55','62.5','78500','SI',
'2001-12-27 00:00:00','63.91','64.7','63.91','64.7','39300','SI',
'2001-12-28 00:00:00','64.5','65.1','63.73','64.26','94400','SI',
'2001-12-31 00:00:00','64.21','64.94','64.21','64.58','25200','SI',
'2002-01-02 00:00:00','66.67','66.79','65.54','66.67','86000','SI',
'2002-01-03 00:00:00','68.35','69.51','68.09','69.48','55300','SI',
'2002-01-04 00:00:00','69.44','69.44','67.46','68.63','68100','SI',
'2002-01-07 00:00:00','68.25','68.66','66.87','66.98','154500','SI',
'2002-01-08 00:00:00','66.62','68.05','66.45','67.85','149700','SI',
'2002-01-09 00:00:00','69.53','69.53','68.25','68.25','70900','SI',
'2002-01-10 00:00:00','67.36','67.62','66.13','67.31','123800','SI',
'2002-01-11 00:00:00','67.07','67.41','66.58','66.58','151100','SI',
'2002-01-14 00:00:00','64.85','65.24','64.06','64.07','128300','SI',
'2002-01-15 00:00:00','64.55','65.21','63.75','64.36','178500','SI',
'2002-01-16 00:00:00','61.15','61.53','60.11','60.11','291300','SI',
'2002-01-17 00:00:00','63.05','64.45','62.35','64.35','235100','SI',
'2002-01-18 00:00:00','62.75','64.05','62.56','63.81','117300','SI',
'2002-01-22 00:00:00','62.58','62.85','60.27','60.27','111700','SI',
'2002-01-23 00:00:00','61.65','63.25','60.87','62','255200','SI',
'2002-01-24 00:00:00','63.4','63.58','61.5','61.66','79300','SI',
'2002-01-25 00:00:00','60.15','61.59','60.12','61.01','106400','SI',
'2002-01-28 00:00:00','60.9','61.54','60.6','61.54','92200','SI',
'2002-01-29 00:00:00','62','62.28','59.5','59.51','73700','SI',
'2002-01-30 00:00:00','59.35','61.25','59','61.2','214900','SI',
'2002-01-31 00:00:00','60.7','60.95','58.1','59.4','121800','SI',
'2002-02-01 00:00:00','60.15','60.2','59','59.7','83600','SI',
'2002-02-04 00:00:00','59.25','59.45','57','57','123400','SI',
'2002-02-05 00:00:00','57','57.59','55.85','56.6','225600','SI',
'2002-02-06 00:00:00','56.06','56.2','54.7','55.64','136200','SI',
'2002-02-07 00:00:00','55.75','57.4','55.32','56.25','119000','SI',
'2002-02-08 00:00:00','57.48','57.76','55.8','57.19','266900','SI',
'2002-02-11 00:00:00','57.99','59.3','57.91','59.3','116800','SI',
'2002-02-12 00:00:00','58.02','58.19','57.11','57.6','128200','SI',
'2002-02-13 00:00:00','57','58.1','57','57.45','78100','SI',
'2002-02-14 00:00:00','58.7','58.94','58.19','58.22','149500','SI',
'2002-02-15 00:00:00','58.04','58.05','56.05','56.1','121600','SI',
'2002-02-19 00:00:00','55.6','56.9','55.48','56.15','165400','SI',
'2002-02-20 00:00:00','55.79','56.08','54.79','56','119000','SI',
'2002-02-21 00:00:00','55.9','56.97','55.3','55.83','136500','SI',
'2002-02-22 00:00:00','54.72','55.22','54.05','54.76','142700','SI',
'2002-02-25 00:00:00','54.9','56.85','54.9','56.35','96400','SI',
'2002-02-26 00:00:00','57.7','57.86','56.14','56.7','86500','SI',
'2002-02-27 00:00:00','58.32','59.13','57.68','58.05','118800','SI',
'2002-02-28 00:00:00','58.43','59.3','58.25','58.4','77300','SI',
'2002-03-01 00:00:00','58.6','60.75','58.45','60.5','127500','SI',
'2002-03-04 00:00:00','62.25','63.9','62.18','63.5','152400','SI',
'2002-03-05 00:00:00','63.71','64.83','63.63','64.1','91200','SI',
'2002-03-06 00:00:00','64.39','66.5','64.39','66.41','152200','SI',
'2002-03-07 00:00:00','67.62','67.9','66.62','67.15','98100','SI',
'2002-03-08 00:00:00','67.84','68.31','67.6','67.95','87400','SI',
'2002-03-11 00:00:00','67.1','68.25','66.97','67.91','120400','SI',
'2002-03-12 00:00:00','64.67','66.11','64.64','65.6','162400','SI',
'2002-03-13 00:00:00','64.66','64.98','63.98','64.1','55000','SI',
'2002-03-14 00:00:00','65.4','65.64','64.8','65.21','78300','SI',
'2002-03-15 00:00:00','65.8','67.24','65.75','67.11','139500','SI',
'2002-03-18 00:00:00','68.15','68.47','67.4','67.95','63100','SI',
'2002-03-19 00:00:00','67.16','67.67','66.9','67.29','123000','SI',
'2002-03-20 00:00:00','65.25','65.72','64.75','64.75','91200','SI',
'2002-03-21 00:00:00','65','65.44','64.51','65.3','74200','SI',
'2002-03-22 00:00:00','65.6','65.95','64.94','65.75','61900','SI',
'1995-09-11 00:00:00','11.75','12.5','11.75','12.25','228900','SVRI.OB',
'1995-09-12 00:00:00','12.5','12.5','11.25','11.5','138400','SVRI.OB',
'1995-09-13 00:00:00','11.75','12','11.25','11.5','219900','SVRI.OB',
'1995-09-14 00:00:00','11.75','11.75','10.5','10.5','43000','SVRI.OB',
'1995-09-15 00:00:00','10.5','10.75','10.34','10.75','30800','SVRI.OB',
'1995-09-18 00:00:00','10.75','11','10','10.25','66300','SVRI.OB',
'1995-09-19 00:00:00','10.5','10.5','9.75','10.5','71600','SVRI.OB',
'1995-09-20 00:00:00','10.5','11','10','11','17700','SVRI.OB',
'1995-09-21 00:00:00','11','11','9.5','10','23500','SVRI.OB',
'1995-09-22 00:00:00','10.5','10.5','9.75','10','16200','SVRI.OB',
'1995-09-25 00:00:00','10.25','10.25','9.5','9.5','22700','SVRI.OB',
'1995-09-26 00:00:00','9.5','10','9','9','68200','SVRI.OB',
'1995-09-27 00:00:00','8.75','9.25','7.5','8.75','179300','SVRI.OB',
'1995-09-28 00:00:00','8.75','9.34','8.25','8.75','72000','SVRI.OB',
'1995-09-29 00:00:00','8.5','9','8.5','8.84','6900','SVRI.OB',
'1995-10-02 00:00:00','8.5','9.25','8.25','8.75','8200','SVRI.OB',
'1995-10-03 00:00:00','8.75','8.75','8','8.25','10800','SVRI.OB',
'1995-10-04 00:00:00','8.5','8.5','8','8.25','5300','SVRI.OB',
'1995-10-05 00:00:00','8','8.5','8','8','67200','SVRI.OB',
'1995-10-06 00:00:00','8.5','8.5','8','8.25','62600','SVRI.OB',
'1995-10-09 00:00:00','8.5','8.5','7.5','8','13000','SVRI.OB',
'1995-10-10 00:00:00','7.25','7.75','7.25','7.75','15900','SVRI.OB',
'1995-10-11 00:00:00','8','8.25','7.25','8','40000','SVRI.OB',
'1995-10-12 00:00:00','7.25','8.25','7.25','7.5','14500','SVRI.OB',
'1995-10-13 00:00:00','7.75','8.25','7.75','8.25','55200','SVRI.OB',
'1995-10-16 00:00:00','8.25','8.25','8','8','2000','SVRI.OB',
'1995-10-17 00:00:00','8.25','8.25','8.25','8.25','1500','SVRI.OB',
'1995-10-18 00:00:00','8.25','8.25','7.75','7.75','16300','SVRI.OB',
'1995-10-19 00:00:00','8.25','8.25','7.25','7.5','34100','SVRI.OB',
'1995-10-20 00:00:00','8','8.5','7.25','8.5','67500','SVRI.OB',
'1995-10-23 00:00:00','8.5','8.5','7.75','8.25','6200','SVRI.OB',
'1995-10-24 00:00:00','8.25','8.25','8','8.25','30100','SVRI.OB',
'1995-10-25 00:00:00','8.25','8.25','7.75','8','44500','SVRI.OB',
'1995-10-26 00:00:00','8','8.25','7.5','8.25','19700','SVRI.OB',
'1995-10-27 00:00:00','8.5','8.5','8','8','11100','SVRI.OB',
'1995-10-30 00:00:00','8.25','9','8.25','8.5','25400','SVRI.OB',
'1995-10-31 00:00:00','9','9','7.25','8.25','14200','SVRI.OB',
'1995-11-01 00:00:00','7.5','9.5','7.5','9.5','337200','SVRI.OB',
'1995-11-02 00:00:00','9.5','9.5','8.25','8.25','112000','SVRI.OB',
'1995-11-03 00:00:00','8.25','9.5','8.25','9.5','16000','SVRI.OB',
'1995-11-06 00:00:00','8.75','9.25','8.75','9','41500','SVRI.OB',
'1995-11-07 00:00:00','9','9','8','8','82800','SVRI.OB',
'1995-11-08 00:00:00','7.75','8','7.75','7.75','53600','SVRI.OB',
'1995-11-09 00:00:00','7.75','8.59','7.75','8.59','71000','SVRI.OB',
'1995-11-10 00:00:00','8','8.75','8','8.25','50200','SVRI.OB',
'1995-11-13 00:00:00','8','8.5','8','8.25','29400','SVRI.OB',
'1995-11-14 00:00:00','7.75','8','7.5','7.75','3300','SVRI.OB',
'1995-11-15 00:00:00','8','8','7.5','8','3300','SVRI.OB',
'1995-11-16 00:00:00','7.5','7.75','7','7','60100','SVRI.OB',
'1995-11-17 00:00:00','6.5','7.25','6.25','7','120900','SVRI.OB',
'1995-11-20 00:00:00','6.75','7.25','6.75','7','8900','SVRI.OB',
'1995-11-21 00:00:00','6.75','7.5','6.75','7.25','29300','SVRI.OB',
'1995-11-22 00:00:00','7','7.5','6.75','6.75','25300','SVRI.OB',
'1995-11-24 00:00:00','7','7','7','7','4000','SVRI.OB',
'1995-11-27 00:00:00','7','7.75','7','7.5','45400','SVRI.OB',
'1995-11-28 00:00:00','7.25','7.5','7.25','7.5','11100','SVRI.OB',
'1995-11-29 00:00:00','7.5','8','7.5','8','28400','SVRI.OB',
'1995-11-30 00:00:00','8','8','7.75','8','70800','SVRI.OB',
'1995-12-01 00:00:00','8','8','7.5','8','5400','SVRI.OB',
'1995-12-04 00:00:00','7.5','8.5','7.5','8','50500','SVRI.OB',
'1995-12-05 00:00:00','8','8.25','8','8.25','46500','SVRI.OB',
'1995-12-06 00:00:00','8.25','8.25','8','8','78200','SVRI.OB',
'1995-12-07 00:00:00','8.25','8.25','7.5','8','37400','SVRI.OB',
'1995-12-08 00:00:00','7.75','8','7.75','8','15300','SVRI.OB',
'1995-12-11 00:00:00','7.75','8.25','7.75','8','16800','SVRI.OB',
'1995-12-12 00:00:00','7.75','9','7.75','9','122100','SVRI.OB',
'1995-12-13 00:00:00','8.75','9.25','8.75','9.25','40300','SVRI.OB',
'1995-12-14 00:00:00','9','9','8.75','9','18600','SVRI.OB',
'1995-12-15 00:00:00','9','9','8.59','8.75','45500','SVRI.OB',
'1995-12-18 00:00:00','8.75','9','7.75','8.25','88000','SVRI.OB',
'1995-12-19 00:00:00','7.84','8','7.84','7.84','7000','SVRI.OB',
'1995-12-20 00:00:00','7.84','8.25','7.84','7.84','25300','SVRI.OB',
'1995-12-21 00:00:00','8.09','8.09','7.84','8','12000','SVRI.OB',
'1995-12-22 00:00:00','8.09','8.09','7.59','7.84','17000','SVRI.OB',
'1995-12-26 00:00:00','7.59','8','7.59','8','2000','SVRI.OB',
'1995-12-27 00:00:00','8','8','7.5','7.5','28000','SVRI.OB',
'1995-12-28 00:00:00','7.5','8','7.5','7.5','6200','SVRI.OB',
'1995-12-29 00:00:00','7.5','7.75','7.5','7.5','67600','SVRI.OB',
'1996-01-02 00:00:00','7.75','8','7.75','7.75','3500','SVRI.OB',
'1996-01-03 00:00:00','7.75','8','7.5','8','12900','SVRI.OB',
'1996-01-04 00:00:00','7.5','7.75','7','7.75','152700','SVRI.OB',
'1996-01-05 00:00:00','7.75','8.09','7.5','8','80600','SVRI.OB',
'1996-01-08 00:00:00','8','8','8','8','10400','SVRI.OB',
'1996-01-09 00:00:00','8','8.25','8','8','48800','SVRI.OB',
'1996-01-10 00:00:00','7.75','8','7.75','8','32500','SVRI.OB',
'1996-01-11 00:00:00','7.75','7.84','7.75','7.84','7200','SVRI.OB',
'1996-01-12 00:00:00','7.84','8.25','7.75','7.75','37600','SVRI.OB',
'1996-01-15 00:00:00','8.25','8.25','7.75','7.75','2700','SVRI.OB',
'1996-01-16 00:00:00','7.75','8.25','7.75','8.09','39300','SVRI.OB',
'1996-01-17 00:00:00','8','8','7.75','8','21100','SVRI.OB',
'1996-01-18 00:00:00','7.75','8','7.75','7.84','20700','SVRI.OB',
'1996-01-19 00:00:00','8','8','7.5','7.5','24500','SVRI.OB',
'1996-01-22 00:00:00','7.75','8.5','7.5','8.5','89700','SVRI.OB',
'1996-01-23 00:00:00','8.25','9','8.25','9','48900','SVRI.OB',
'1996-01-24 00:00:00','8.75','9','8','8.25','136300','SVRI.OB',
'1996-01-25 00:00:00','8.25','8.25','7.75','7.75','1100','SVRI.OB',
'1996-01-26 00:00:00','7.75','7.75','7.75','7.75','5200','SVRI.OB',
'1996-01-29 00:00:00','7.75','7.75','7.5','7.5','5000','SVRI.OB',
'1996-01-30 00:00:00','7.5','7.5','7','7.25','14300','SVRI.OB',
'1996-01-31 00:00:00','7.25','7.25','7','7','6500','SVRI.OB',
'1996-02-01 00:00:00','6.75','7.13','6.5','6.5','45200','SVRI.OB',
'1996-02-02 00:00:00','6.5','6.5','6.13','6.13','3000','SVRI.OB',
'1996-02-05 00:00:00','6.13','6.25','5','5.38','40100','SVRI.OB',
'1996-02-06 00:00:00','5.75','6.13','5.38','6','28700','SVRI.OB',
'1996-02-07 00:00:00','5.88','5.88','5.13','5.38','38800','SVRI.OB',
'1996-02-08 00:00:00','5','5.13','4.5','4.88','1988800','SVRI.OB',
'1996-02-09 00:00:00','5','5','4.88','4.94','965000','SVRI.OB',
'1996-02-12 00:00:00','5','5.13','4.88','5','165300','SVRI.OB',
'1996-02-13 00:00:00','5.13','5.13','4.75','4.88','109000','SVRI.OB',
'1996-02-14 00:00:00','5.13','5.13','4.75','4.88','265500','SVRI.OB',
'1996-02-15 00:00:00','5.13','5.13','4.88','4.94','157100','SVRI.OB',
'1996-02-16 00:00:00','5','5.25','4.88','5.25','151500','SVRI.OB',
'1996-02-20 00:00:00','5','5.25','4.88','4.94','114800','SVRI.OB',
'1996-02-21 00:00:00','5','5','4.88','5','57500','SVRI.OB',
'1996-02-22 00:00:00','5','5.13','4.88','5.13','121700','SVRI.OB',
'1996-02-23 00:00:00','4.88','5.13','4.88','4.88','143000','SVRI.OB',
'1996-02-26 00:00:00','5','5.13','4.88','5.13','42400','SVRI.OB',
'1996-02-27 00:00:00','5.13','5.13','4.63','4.75','77400','SVRI.OB',
'1996-02-28 00:00:00','4.75','4.88','4.63','4.88','17400','SVRI.OB',
'1996-02-29 00:00:00','4.88','5','4.63','4.75','83900','SVRI.OB',
'1996-03-01 00:00:00','4.88','5','4.75','4.75','6700','SVRI.OB',
'1996-03-04 00:00:00','5','5','4.75','4.75','66800','SVRI.OB',
'1996-03-05 00:00:00','4.75','5','4.75','4.75','60900','SVRI.OB',
'1996-03-06 00:00:00','5','5','4.67','5','12700','SVRI.OB',
'1996-03-07 00:00:00','4.63','4.88','4.63','4.63','30900','SVRI.OB',
'1996-03-08 00:00:00','4.63','4.75','4.38','4.5','37300','SVRI.OB',
'1996-03-11 00:00:00','4.5','4.5','4.25','4.31','25300','SVRI.OB',
'1996-03-12 00:00:00','4.25','4.25','4','4.03','85100','SVRI.OB',
'1996-03-13 00:00:00','4.13','4.13','3.63','3.63','45600','SVRI.OB',
'1996-03-14 00:00:00','3.75','4.25','3.63','3.88','211200','SVRI.OB',
'1996-03-15 00:00:00','4.13','4.13','3.88','4.13','30700','SVRI.OB',
'1996-03-18 00:00:00','4.13','4.13','3.88','4.13','13400','SVRI.OB',
'1996-03-19 00:00:00','3.88','4.13','3.88','4','30400','SVRI.OB',
'1996-03-20 00:00:00','3.94','4.13','3.88','3.88','113200','SVRI.OB',
'1996-03-21 00:00:00','3.94','4.13','3.88','3.88','67600','SVRI.OB',
'1996-03-22 00:00:00','3.88','4','3.88','3.88','39800','SVRI.OB',
'1996-03-25 00:00:00','3.75','4','3.75','4','14400','SVRI.OB',
'1996-03-26 00:00:00','4','4','3.75','3.88','11600','SVRI.OB',
'1996-03-27 00:00:00','4','4','3.75','3.81','47300','SVRI.OB',
'1996-03-28 00:00:00','3.81','4.5','3.75','4.31','515300','SVRI.OB',
'1996-03-29 00:00:00','4.5','4.75','4.38','4.5','461600','SVRI.OB',
'1996-04-01 00:00:00','4.5','4.5','4.38','4.5','79400','SVRI.OB',
'1996-04-02 00:00:00','4.5','4.5','4.38','4.5','10100','SVRI.OB',
'1996-04-03 00:00:00','4.5','4.5','4.38','4.38','16400','SVRI.OB',
'1996-04-04 00:00:00','4.38','4.38','4.25','4.38','42300','SVRI.OB',
'1996-04-08 00:00:00','4.25','4.25','4','4.25','23700','SVRI.OB',
'1996-04-09 00:00:00','4.25','4.5','4','4.5','108000','SVRI.OB',
'1996-04-10 00:00:00','4.5','5.25','4.38','5','372200','SVRI.OB',
'1996-04-11 00:00:00','5.13','5.13','4.5','4.63','36300','SVRI.OB',
'1996-04-12 00:00:00','5','5.25','4.63','5.13','78700','SVRI.OB',
'1996-04-15 00:00:00','5','5','4.88','4.88','52800','SVRI.OB',
'1996-04-16 00:00:00','5','5','4.88','5','52700','SVRI.OB',
'1996-04-17 00:00:00','5','5.13','4.94','5.06','243500','SVRI.OB',
'1996-04-18 00:00:00','5.06','5.44','5','5.38','408400','SVRI.OB',
'1996-04-19 00:00:00','5.13','6.13','5.13','6','551900','SVRI.OB',
'1996-04-22 00:00:00','5.75','5.88','5.63','5.75','115300','SVRI.OB',
'1996-04-23 00:00:00','5.75','5.88','5.63','5.88','45800','SVRI.OB',
'1996-04-24 00:00:00','5.88','5.88','5.38','5.5','37500','SVRI.OB',
'1996-04-25 00:00:00','5.75','6.13','5.5','6','206200','SVRI.OB',
'1996-04-26 00:00:00','6.13','6.5','6','6.25','265100','SVRI.OB',
'1996-04-29 00:00:00','6.25','7.13','6.13','6.88','354900','SVRI.OB',
'1996-04-30 00:00:00','6.63','6.88','6.5','6.5','104700','SVRI.OB',
'1996-05-01 00:00:00','6.63','7','6.5','6.94','245000','SVRI.OB',
'1996-05-02 00:00:00','7','7.13','6.25','6.38','177600','SVRI.OB',
'1996-05-03 00:00:00','6.5','6.75','6.38','6.63','83100','SVRI.OB',
'1996-05-06 00:00:00','6.5','6.75','6.25','6.38','75500','SVRI.OB',
'1996-05-07 00:00:00','6.38','6.63','6.38','6.38','16200','SVRI.OB',
'1996-05-08 00:00:00','6.38','6.63','6.13','6.25','43300','SVRI.OB',
'1996-05-09 00:00:00','6.25','6.5','5.88','6.5','193300','SVRI.OB',
'1996-05-10 00:00:00','6.5','6.63','6.38','6.63','76800','SVRI.OB',
'1996-05-13 00:00:00','6.63','8','6.63','7.75','518700','SVRI.OB',
'1996-05-14 00:00:00','8','9','8','8.25','630100','SVRI.OB',
'1996-05-15 00:00:00','8.38','8.75','7.75','8.75','463400','SVRI.OB',
'1996-05-16 00:00:00','8.75','8.75','8.13','8.13','102200','SVRI.OB',
'1996-05-17 00:00:00','8.13','8.38','7.88','8.13','88500','SVRI.OB',
'1996-05-20 00:00:00','7.88','8.25','7.75','8','69600','SVRI.OB',
'1996-05-21 00:00:00','8','8','7.63','7.75','46700','SVRI.OB',
'1996-05-22 00:00:00','7.88','8.13','7.63','8','65900','SVRI.OB',
'1996-05-23 00:00:00','7.75','8','7.38','7.5','105500','SVRI.OB',
'1996-05-24 00:00:00','7.63','8.5','7.63','8.38','378500','SVRI.OB',
'1996-05-28 00:00:00','8.38','8.5','8','8.25','117100','SVRI.OB',
'1996-05-29 00:00:00','8.5','8.88','8.25','8.75','724200','SVRI.OB',
'1996-05-30 00:00:00','8.75','8.75','8.25','8.25','100500','SVRI.OB',
'1996-05-31 00:00:00','8.5','8.63','8.25','8.63','125500','SVRI.OB',
'1996-06-03 00:00:00','8.63','8.63','8.38','8.5','77700','SVRI.OB',
'1996-06-04 00:00:00','8.63','8.63','8.38','8.5','308000','SVRI.OB',
'1996-06-05 00:00:00','8.63','8.63','8.13','8.38','221000','SVRI.OB',
'1996-06-06 00:00:00','8.5','8.5','7.75','7.88','83700','SVRI.OB',
'1996-06-07 00:00:00','6.88','7.63','6.88','7.5','248200','SVRI.OB',
'1996-06-10 00:00:00','7.38','7.88','7.25','7.25','52900','SVRI.OB',
'1996-06-11 00:00:00','7.25','7.38','7.13','7.38','107400','SVRI.OB',
'1996-06-12 00:00:00','7.38','7.38','6.75','7.13','120200','SVRI.OB',
'1996-06-13 00:00:00','7.25','7.38','6.88','7','96400','SVRI.OB',
'1996-06-14 00:00:00','6.75','7','6.63','6.63','41100','SVRI.OB',
'1996-06-17 00:00:00','6.63','6.75','6.38','6.75','127400','SVRI.OB',
'1996-06-18 00:00:00','6.88','6.88','6.5','6.5','95200','SVRI.OB',
'1996-06-19 00:00:00','6.75','7.38','6.63','7','131200','SVRI.OB',
'1996-06-20 00:00:00','7.25','7.25','6.5','6.81','96100','SVRI.OB',
'1996-06-21 00:00:00','7','7','6.5','6.88','31300','SVRI.OB',
'1996-06-24 00:00:00','6.5','7','6.5','6.69','13600','SVRI.OB',
'1996-06-25 00:00:00','7','7','6.25','6.25','118200','SVRI.OB',
'1996-06-26 00:00:00','6.5','6.75','6','6.13','72800','SVRI.OB',
'1996-06-27 00:00:00','6.38','6.38','5.75','5.75','143400','SVRI.OB',
'1996-06-28 00:00:00','6.13','6.13','5.75','5.88','167500','SVRI.OB',
'1996-07-01 00:00:00','5.75','6.75','5.75','6.75','100700','SVRI.OB',
'1996-07-02 00:00:00','6.25','6.63','6','6','61700','SVRI.OB',
'1996-07-03 00:00:00','6.25','6.38','6','6','188200','SVRI.OB',
'1996-07-05 00:00:00','6.38','6.38','5.75','5.75','18200','SVRI.OB',
'1996-07-08 00:00:00','6','6','5.63','5.63','60500','SVRI.OB',
'1996-07-09 00:00:00','5.63','5.88','5','5.13','130200','SVRI.OB',
'1996-07-10 00:00:00','5','5.63','4.75','5.63','137900','SVRI.OB',
'1996-07-11 00:00:00','5.25','5.63','4.88','5','107900','SVRI.OB',
'1996-07-12 00:00:00','5.13','5.13','4.88','5.13','30900','SVRI.OB',
'1996-07-15 00:00:00','5.13','5.13','4.5','4.75','76700','SVRI.OB',
'1996-07-16 00:00:00','4.75','4.88','4.25','4.88','147000','SVRI.OB',
'1996-07-17 00:00:00','4.88','5.5','4.63','5.38','71900','SVRI.OB',
'1996-07-18 00:00:00','5.5','6','5.38','6','72300','SVRI.OB',
'1996-07-19 00:00:00','6','6','5.5','5.5','31900','SVRI.OB',
'1996-07-22 00:00:00','5.38','5.5','5.25','5.25','53200','SVRI.OB',
'1996-07-23 00:00:00','5.5','5.5','4.88','5.13','113600','SVRI.OB',
'1996-07-24 00:00:00','4.75','5.5','4.75','5.13','91300','SVRI.OB',
'1996-07-25 00:00:00','5.25','5.63','4.56','4.63','132400','SVRI.OB',
'1996-07-26 00:00:00','4.5','4.88','4.5','4.75','15100','SVRI.OB',
'1996-07-29 00:00:00','4.88','5.38','4.5','5','71300','SVRI.OB',
'1996-07-30 00:00:00','5.5','5.5','4.75','4.75','77700','SVRI.OB',
'1996-07-31 00:00:00','5','5','4.75','5','6000','SVRI.OB',
'1996-08-01 00:00:00','5','5','4.75','4.75','7400','SVRI.OB',
'1996-08-02 00:00:00','4.75','5','4.75','4.75','37600','SVRI.OB',
'1996-08-05 00:00:00','4.75','5.13','4.75','4.88','49700','SVRI.OB',
'1996-08-06 00:00:00','4.75','5','4.5','4.5','27000','SVRI.OB',
'1996-08-07 00:00:00','4.75','4.75','4.25','4.25','98700','SVRI.OB',
'1996-08-08 00:00:00','4.25','4.75','4.25','4.5','60900','SVRI.OB',
'1996-08-09 00:00:00','4.75','4.88','4.5','4.88','52000','SVRI.OB',
'1996-08-12 00:00:00','4.5','5.13','4.5','4.88','22500','SVRI.OB',
'1996-08-13 00:00:00','5','5','4.63','4.81','50700','SVRI.OB',
'1996-08-14 00:00:00','4.75','4.88','4.75','4.81','39800','SVRI.OB',
'1996-08-15 00:00:00','4.88','4.88','4.75','4.75','26600','SVRI.OB',
'1996-08-16 00:00:00','4.88','4.88','4.75','4.75','29500','SVRI.OB',
'1996-08-19 00:00:00','4.75','4.88','4.75','4.75','28400','SVRI.OB',
'1996-08-20 00:00:00','4.75','4.75','4.75','4.75','28800','SVRI.OB',
'1996-08-21 00:00:00','4.75','4.75','4.5','4.5','15000','SVRI.OB',
'1996-08-22 00:00:00','4.63','4.81','4.63','4.63','50700','SVRI.OB',
'1996-08-23 00:00:00','4.56','4.75','4.5','4.5','25500','SVRI.OB',
'1996-08-26 00:00:00','4.75','4.75','4.5','4.5','41100','SVRI.OB',
'1996-08-27 00:00:00','4.63','4.63','4.25','4.5','44300','SVRI.OB',
'1996-08-28 00:00:00','4.5','4.63','4.38','4.5','82300','SVRI.OB',
'1996-08-29 00:00:00','4.44','4.63','4.38','4.44','83100','SVRI.OB',
'1996-08-30 00:00:00','4.63','4.63','4.38','4.5','20800','SVRI.OB',
'1996-09-03 00:00:00','4.63','4.88','4.63','4.63','22200','SVRI.OB',
'1996-09-04 00:00:00','4.88','4.88','4.5','4.5','17200','SVRI.OB',
'1996-09-05 00:00:00','4.63','4.88','4.25','4.25','65300','SVRI.OB',
'1996-09-06 00:00:00','4.13','4.5','4.13','4.31','20400','SVRI.OB',
'1996-09-09 00:00:00','4.38','4.5','4.38','4.38','23800','SVRI.OB',
'1996-09-10 00:00:00','4.5','4.5','4.25','4.38','20600','SVRI.OB',
'1996-09-11 00:00:00','4.5','4.5','4.13','4.38','46000','SVRI.OB',
'1996-09-12 00:00:00','4.13','4.34','4.13','4.25','12400','SVRI.OB',
'1996-09-13 00:00:00','4.25','5','4.25','4.88','335000','SVRI.OB',
'1996-09-16 00:00:00','5','5.38','4.88','5.25','285200','SVRI.OB',
'1996-09-17 00:00:00','5.38','5.63','5.25','5.38','151200','SVRI.OB',
'1996-09-18 00:00:00','5.25','5.5','5.25','5.38','130600','SVRI.OB',
'1996-09-19 00:00:00','5.38','5.38','5.13','5.25','81400','SVRI.OB',
'1996-09-20 00:00:00','5.38','5.38','5','5.13','52500','SVRI.OB',
'1996-09-23 00:00:00','5.25','5.25','5','5.13','8800','SVRI.OB',
'1996-09-24 00:00:00','5','5.25','5','5.13','16500','SVRI.OB',
'1996-09-25 00:00:00','5.13','5.25','5','5.25','18800','SVRI.OB',
'1996-09-26 00:00:00','5.13','5.38','5.13','5.31','168900','SVRI.OB',
'1996-09-27 00:00:00','5.13','5.38','5.13','5.25','79200','SVRI.OB',
'1996-09-30 00:00:00','5.13','5.25','4.88','4.88','55300','SVRI.OB',
'1996-10-01 00:00:00','4.88','5','4.25','4.25','84000','SVRI.OB',
'1996-10-02 00:00:00','4.5','4.5','4','4.44','475800','SVRI.OB',
'1996-10-03 00:00:00','4.5','4.5','4.25','4.38','121400','SVRI.OB',
'1996-10-04 00:00:00','4.5','4.5','4.13','4.38','317900','SVRI.OB',
'1996-10-07 00:00:00','4.14','4.38','4.13','4.38','14800','SVRI.OB',
'1996-10-08 00:00:00','4.13','4.38','4','4.38','92700','SVRI.OB',
'1996-10-09 00:00:00','4.38','4.38','3.75','4.06','1345600','SVRI.OB',
'1996-10-10 00:00:00','4.25','5.13','4.25','5','357200','SVRI.OB',
'1996-10-11 00:00:00','5','5.13','4.75','4.94','74700','SVRI.OB',
'1996-10-14 00:00:00','4.88','5.13','4.75','5.13','25800','SVRI.OB',
'1996-10-15 00:00:00','5.13','5.13','4.75','5','111600','SVRI.OB',
'1996-10-16 00:00:00','5','5','4.5','4.63','75200','SVRI.OB',
'1996-10-17 00:00:00','4.75','4.75','4.5','4.5','52800','SVRI.OB',
'1996-10-18 00:00:00','4.63','4.63','4.38','4.56','5900','SVRI.OB',
'1996-10-21 00:00:00','4.38','4.75','4.13','4.31','38000','SVRI.OB',
'1996-10-22 00:00:00','4.38','4.38','4.13','4.25','30400','SVRI.OB',
'1996-10-23 00:00:00','4.38','4.38','4','4.38','146800','SVRI.OB',
'1996-10-24 00:00:00','4.38','5.13','4.13','4.63','143100','SVRI.OB',
'1996-10-25 00:00:00','4.88','5.25','2.5','2.75','546400','SVRI.OB',
'1996-10-28 00:00:00','3','3.13','2.69','3','449100','SVRI.OB',
'1996-10-29 00:00:00','3','3','2.63','2.75','129300','SVRI.OB',
'1996-10-30 00:00:00','2.81','2.81','2.56','2.63','160800','SVRI.OB',
'1996-10-31 00:00:00','2.75','3','2.56','2.88','206500','SVRI.OB',
'1996-11-01 00:00:00','3','3','2.75','2.75','70000','SVRI.OB',
'1996-11-04 00:00:00','2.75','2.94','2.63','2.63','33100','SVRI.OB',
'1996-11-05 00:00:00','2.75','2.75','2.56','2.56','79200','SVRI.OB',
'1996-11-06 00:00:00','2.69','2.75','2.56','2.69','110000','SVRI.OB',
'1996-11-07 00:00:00','2.56','2.69','2.31','2.63','283700','SVRI.OB',
'1996-11-08 00:00:00','2.63','2.69','2.56','2.56','50300','SVRI.OB',
'1996-11-11 00:00:00','2.69','2.88','2.56','2.88','117800','SVRI.OB',
'1996-11-12 00:00:00','2.88','2.94','2.75','2.88','140900','SVRI.OB',
'1996-11-13 00:00:00','2.94','2.94','2.81','2.88','107000','SVRI.OB',
'1996-11-14 00:00:00','2.94','2.94','2.81','2.88','57800','SVRI.OB',
'1996-11-15 00:00:00','2.92','2.94','2.81','2.88','70900','SVRI.OB',
'1996-11-18 00:00:00','2.75','2.88','2.69','2.69','73400','SVRI.OB',
'1996-11-19 00:00:00','2.69','2.81','2.56','2.69','55700','SVRI.OB',
'1996-11-20 00:00:00','2.69','2.69','2.56','2.56','184300','SVRI.OB',
'1996-11-21 00:00:00','2.56','2.63','2.44','2.5','122300','SVRI.OB',
'1996-11-22 00:00:00','2.5','2.5','2.44','2.5','134700','SVRI.OB',
'1996-11-25 00:00:00','2.5','2.5','2.31','2.38','146500','SVRI.OB',
'1996-11-26 00:00:00','2.44','2.69','2.38','2.63','739100','SVRI.OB',
'1996-11-27 00:00:00','2.53','2.69','2.44','2.63','142400','SVRI.OB',
'1996-11-29 00:00:00','2.75','2.88','2.63','2.88','31100','SVRI.OB',
'1996-12-02 00:00:00','3','3.5','2.94','3.5','252500','SVRI.OB',
'1996-12-03 00:00:00','3.5','3.75','3.38','3.38','239500','SVRI.OB',
'1996-12-04 00:00:00','3.38','3.56','3.13','3.19','127400','SVRI.OB',
'1996-12-05 00:00:00','3.19','3.38','3.19','3.19','45900','SVRI.OB',
'1996-12-06 00:00:00','3.19','3.38','3.06','3.31','74600','SVRI.OB',
'1996-12-09 00:00:00','3.25','3.25','2.81','3','373600','SVRI.OB',
'1996-12-10 00:00:00','2.94','3.13','2.75','2.77','240800','SVRI.OB',
'1996-12-11 00:00:00','2.75','2.8','2.5','2.69','182900','SVRI.OB',
'1996-12-12 00:00:00','2.69','2.75','2.63','2.69','91300','SVRI.OB',
'1996-12-13 00:00:00','2.63','2.75','2.5','2.63','73000','SVRI.OB',
'1996-12-16 00:00:00','2.75','2.88','2.5','2.56','58300','SVRI.OB',
'1996-12-17 00:00:00','2.5','2.69','2.5','2.69','307300','SVRI.OB',
'1996-12-18 00:00:00','2.69','2.88','2.69','2.69','56300','SVRI.OB',
'1996-12-19 00:00:00','2.81','3','2.69','2.88','77700','SVRI.OB',
'1996-12-20 00:00:00','3','3','2.5','2.75','376600','SVRI.OB',
'1996-12-23 00:00:00','2.63','2.63','2.5','2.56','154000','SVRI.OB',
'1996-12-24 00:00:00','2.44','2.5','2','2.19','255100','SVRI.OB',
'1996-12-26 00:00:00','2.13','2.13','1.88','2.13','342300','SVRI.OB',
'1996-12-27 00:00:00','2.13','2.31','2','2.06','131200','SVRI.OB',
'1996-12-30 00:00:00','2.13','2.13','1.81','2','227300','SVRI.OB',
'1996-12-31 00:00:00','2','2.19','1.97','2','418300','SVRI.OB',
'1997-01-02 00:00:00','2','2.19','2','2','59800','SVRI.OB',
'1997-01-03 00:00:00','2.13','2.13','2','2.13','71900','SVRI.OB',
'1997-01-06 00:00:00','2.13','2.25','2.06','2.13','151900','SVRI.OB',
'1997-01-07 00:00:00','2.19','2.38','2.13','2.13','64000','SVRI.OB',
'1997-01-08 00:00:00','2.13','2.13','1.94','1.94','40900','SVRI.OB',
'1997-01-09 00:00:00','1.94','2.06','1.94','2.06','151800','SVRI.OB',
'1997-01-10 00:00:00','2','2.13','2','2','47800','SVRI.OB',
'1997-01-13 00:00:00','2','2.13','1.94','2','124800','SVRI.OB',
'1997-01-14 00:00:00','2','2.06','1.94','2','55500','SVRI.OB',
'1997-01-15 00:00:00','1.94','2.03','1.94','2','23200','SVRI.OB',
'1997-01-16 00:00:00','1.94','2','1.94','1.94','66700','SVRI.OB',
'1997-01-17 00:00:00','1.94','2.13','1.94','2.13','46900','SVRI.OB',
'1997-01-20 00:00:00','2.06','2.19','2.06','2.13','26900','SVRI.OB',
'1997-01-21 00:00:00','2.13','2.19','2.13','2.13','26300','SVRI.OB',
'1997-01-22 00:00:00','2.19','2.19','2.06','2.19','12600','SVRI.OB',
'1997-01-23 00:00:00','2.13','2.25','2.13','2.25','23500','SVRI.OB',
'1997-01-24 00:00:00','2.13','2.25','2','2','27600','SVRI.OB',
'1997-01-27 00:00:00','2.19','2.19','2','2','19000','SVRI.OB',
'1997-01-28 00:00:00','2','2.13','1.94','2.06','15000','SVRI.OB',
'1997-01-29 00:00:00','1.91','2','1.91','1.94','20600','SVRI.OB',
'1997-01-30 00:00:00','1.91','2','1.91','1.94','18000','SVRI.OB',
'1997-01-31 00:00:00','2','2','1.88','1.94','33500','SVRI.OB',
'1997-02-03 00:00:00','1.94','1.94','1.88','1.88','44000','SVRI.OB',
'1997-02-04 00:00:00','1.81','1.94','1.81','1.81','66700','SVRI.OB',
'1997-02-05 00:00:00','1.81','1.81','1.69','1.69','19500','SVRI.OB',
'1997-02-06 00:00:00','1.75','1.75','1.69','1.69','11100','SVRI.OB',
'1997-02-07 00:00:00','1.75','1.75','1.69','1.69','36700','SVRI.OB',
'1997-02-10 00:00:00','1.75','1.75','1.38','1.38','66400','SVRI.OB',
'1997-02-11 00:00:00','1.44','1.44','1.25','1.44','121700','SVRI.OB',
'1997-02-12 00:00:00','1.44','1.44','1.31','1.38','30600','SVRI.OB',
'1997-02-13 00:00:00','1.44','1.5','1','1.38','839900','SVRI.OB',
'1997-02-14 00:00:00','1.36','1.44','1.13','1.31','41400','SVRI.OB',
'1997-02-18 00:00:00','1.19','1.31','1.09','1.25','62900','SVRI.OB',
'1997-02-19 00:00:00','1.25','1.44','1.19','1.31','84600','SVRI.OB',
'1997-02-20 00:00:00','1.38','1.38','1.19','1.25','148600','SVRI.OB',
'1997-02-21 00:00:00','1.25','1.38','1.25','1.25','3600','SVRI.OB',
'1997-02-24 00:00:00','1.25','1.31','1.19','1.31','85500','SVRI.OB',
'1997-02-25 00:00:00','1.31','1.31','1.19','1.19','235300','SVRI.OB',
'1997-02-26 00:00:00','1.19','1.25','1.19','1.19','16300','SVRI.OB',
'1997-02-27 00:00:00','1.25','1.44','1.25','1.31','41000','SVRI.OB',
'1997-02-28 00:00:00','1.38','1.5','1.31','1.44','51600','SVRI.OB',
'1997-03-03 00:00:00','1.5','1.75','1.44','1.75','75200','SVRI.OB',
'1997-03-04 00:00:00','1.81','2','1.69','1.69','119000','SVRI.OB',
'1997-03-05 00:00:00','1.69','1.75','1.69','1.69','14000','SVRI.OB',
'1997-03-06 00:00:00','1.75','1.75','1.44','1.56','78300','SVRI.OB',
'1997-03-07 00:00:00','1.44','1.56','1.44','1.5','18000','SVRI.OB',
'1997-03-10 00:00:00','1.56','1.56','1.44','1.5','11400','SVRI.OB',
'1997-03-12 00:00:00','1.44','1.44','1.38','1.38','27900','SVRI.OB',
'1997-03-13 00:00:00','1.44','1.44','1.25','1.25','8100','SVRI.OB',
'1997-03-14 00:00:00','1.31','1.31','1.25','1.25','12000','SVRI.OB',
'1997-03-17 00:00:00','1.31','1.31','1.25','1.25','13600','SVRI.OB',
'1997-03-18 00:00:00','1.25','1.31','1.25','1.25','74000','SVRI.OB',
'1997-03-19 00:00:00','1.25','1.25','1.06','1.06','17100','SVRI.OB',
'1997-03-20 00:00:00','1.19','1.19','1.13','1.19','15000','SVRI.OB',
'1997-03-21 00:00:00','1.16','1.19','1.13','1.19','16000','SVRI.OB',
'1997-03-24 00:00:00','1.13','1.19','1.13','1.19','7100','SVRI.OB',
'1997-03-25 00:00:00','1.19','1.19','1.13','1.13','3900','SVRI.OB',
'1997-03-26 00:00:00','1.19','1.19','1.13','1.13','66900','SVRI.OB',
'1997-03-27 00:00:00','1.19','1.19','1.13','1.13','6000','SVRI.OB',
'1997-03-31 00:00:00','1.19','1.19','1.09','1.13','23900','SVRI.OB',
'1997-04-01 00:00:00','1.13','1.19','1','1.13','52800','SVRI.OB',
'1997-04-02 00:00:00','1.06','1.13','1','1.06','64600','SVRI.OB',
'1997-04-03 00:00:00','1.06','1.06','1','1','34700','SVRI.OB',
'1997-04-04 00:00:00','1.13','1.13','0.88','1','39300','SVRI.OB',
'1997-04-07 00:00:00','1.06','1.06','1.06','1.06','12900','SVRI.OB',
'1997-04-08 00:00:00','1.06','1.06','1','1.06','48400','SVRI.OB',
'1997-04-09 00:00:00','1.06','1.13','1.06','1.13','4800','SVRI.OB',
'1997-04-10 00:00:00','1.06','1.13','1.06','1.13','6600','SVRI.OB',
'1997-04-11 00:00:00','1.09','1.19','1.09','1.13','54000','SVRI.OB',
'1997-04-14 00:00:00','1.13','1.19','1.13','1.13','27400','SVRI.OB',
'1997-04-15 00:00:00','1.13','1.13','1.06','1.06','57500','SVRI.OB',
'1997-04-16 00:00:00','1.06','1.19','1.06','1.19','27800','SVRI.OB',
'1997-04-17 00:00:00','1.13','1.19','1.06','1.19','16700','SVRI.OB',
'1997-04-18 00:00:00','1.06','1.19','1.06','1.19','58500','SVRI.OB',
'1997-04-21 00:00:00','1.19','1.25','1.19','1.19','5500','SVRI.OB',
'1997-04-22 00:00:00','1.19','1.25','1.19','1.19','11300','SVRI.OB',
'1997-04-23 00:00:00','1.25','1.25','1.19','1.19','3800','SVRI.OB',
'1997-04-24 00:00:00','1.19','1.25','1.19','1.19','27400','SVRI.OB',
'1997-04-25 00:00:00','1.25','1.34','1.25','1.31','13300','SVRI.OB',
'1997-04-28 00:00:00','1.25','1.31','1.25','1.31','14900','SVRI.OB',
'1997-04-29 00:00:00','1.31','1.31','1.13','1.19','52000','SVRI.OB',
'1997-04-30 00:00:00','1.13','1.19','1.06','1.19','50500','SVRI.OB',
'1997-05-01 00:00:00','1.06','1.13','1.06','1.13','14000','SVRI.OB',
'1997-05-02 00:00:00','1.13','1.13','1.06','1.13','6600','SVRI.OB',
'1997-05-05 00:00:00','1.13','1.13','1.13','1.13','2000','SVRI.OB',
'1997-05-06 00:00:00','1.13','1.19','1.13','1.19','2100','SVRI.OB',
'1997-05-07 00:00:00','1.19','1.25','1.13','1.19','24900','SVRI.OB',
'1997-05-08 00:00:00','1.19','1.19','1.13','1.13','7400','SVRI.OB',
'1997-05-09 00:00:00','1.13','1.13','1.06','1.06','7600','SVRI.OB',
'1997-05-12 00:00:00','1.13','1.19','1.06','1.06','14000','SVRI.OB',
'1997-05-13 00:00:00','1.06','1.19','1.06','1.13','5400','SVRI.OB',
'1997-05-14 00:00:00','1.06','1.06','1.06','1.06','3800','SVRI.OB',
'1997-05-15 00:00:00','1.06','1.13','1.06','1.06','12800','SVRI.OB',
'1997-05-16 00:00:00','1.06','1.06','1.06','1.06','7000','SVRI.OB',
'1997-05-19 00:00:00','1.13','1.13','1.06','1.06','21100','SVRI.OB',
'1997-05-20 00:00:00','1.13','1.13','1.06','1.06','3000','SVRI.OB',
'1997-05-21 00:00:00','1.06','1.13','1.06','1.09','21700','SVRI.OB',
'1997-05-22 00:00:00','1.06','1.13','1.06','1.13','33700','SVRI.OB',
'1997-05-23 00:00:00','1.06','1.13','1.06','1.06','47000','SVRI.OB',
'1997-05-27 00:00:00','1.13','1.13','1.06','1.06','17300','SVRI.OB',
'1997-05-28 00:00:00','1.06','1.13','1.06','1.13','482300','SVRI.OB',
'1997-05-29 00:00:00','1','1.06','0.94','1','54100','SVRI.OB',
'1997-05-30 00:00:00','1','1.06','1','1.03','66900','SVRI.OB',
'1997-06-02 00:00:00','1','1.06','0.97','1','98900','SVRI.OB',
'1997-06-03 00:00:00','1','1.03','1','1','31700','SVRI.OB',
'1997-06-04 00:00:00','1.06','1.06','1','1','78800','SVRI.OB',
'1997-06-05 00:00:00','1.06','1.06','1','1','13300','SVRI.OB',
'1997-06-06 00:00:00','1.06','1.06','1','1.06','28000','SVRI.OB',
'1997-06-09 00:00:00','1.06','1.06','1','1','58100','SVRI.OB',
'1997-06-10 00:00:00','1','1.06','1','1','6900','SVRI.OB',
'1997-06-11 00:00:00','1.06','1.06','1','1','32500','SVRI.OB',
'1997-06-12 00:00:00','1.06','1.06','1','1.06','15500','SVRI.OB',
'1997-06-13 00:00:00','1','1.06','1','1.06','17100','SVRI.OB',
'1997-06-16 00:00:00','1.06','1.06','1','1','2300','SVRI.OB',
'1997-06-17 00:00:00','1','1','0.94','1','12100','SVRI.OB',
'1997-06-18 00:00:00','1.06','1.06','1.03','1.03','6000','SVRI.OB',
'1997-06-19 00:00:00','1.06','1.06','0.94','0.94','48600','SVRI.OB',
'1997-06-20 00:00:00','1.06','1.06','0.97','0.97','5300','SVRI.OB',
'1997-06-23 00:00:00','0.97','1.03','0.97','1','20500','SVRI.OB',
'1997-06-24 00:00:00','1','1.03','0.97','1','14800','SVRI.OB',
'1997-06-25 00:00:00','0.97','1.03','0.97','1','14700','SVRI.OB',
'1997-06-26 00:00:00','0.97','1','0.97','0.97','11700','SVRI.OB',
'1997-06-27 00:00:00','1.03','1.03','0.97','1.03','17600','SVRI.OB',
'1997-06-30 00:00:00','1','1.03','1','1','17200','SVRI.OB',
'1997-07-01 00:00:00','1.03','1.06','1','1.06','18300','SVRI.OB',
'1997-07-02 00:00:00','1','1','1','1','10800','SVRI.OB',
'1997-07-03 00:00:00','1.06','1.06','1.06','1.06','1000','SVRI.OB',
'1997-07-07 00:00:00','1','1','0.97','1','20300','SVRI.OB',
'1997-07-08 00:00:00','0.97','1','0.91','0.91','33400','SVRI.OB',
'1997-07-09 00:00:00','1','1','0.88','0.88','32500','SVRI.OB',
'1997-07-10 00:00:00','0.88','0.94','0.81','0.91','125300','SVRI.OB',
'1997-07-11 00:00:00','0.81','0.94','0.81','0.81','6000','SVRI.OB',
'1997-07-14 00:00:00','0.94','0.94','0.81','0.81','7500','SVRI.OB',
'1997-07-15 00:00:00','0.94','0.94','0.75','0.81','36800','SVRI.OB',
'1997-07-16 00:00:00','0.91','0.91','0.81','0.81','22800','SVRI.OB',
'1997-07-17 00:00:00','0.88','0.91','0.81','0.88','42100','SVRI.OB',
'1997-07-18 00:00:00','0.84','0.91','0.84','0.88','8500','SVRI.OB',
'1997-07-21 00:00:00','0.91','0.94','0.88','0.94','21300','SVRI.OB',
'1997-07-22 00:00:00','0.94','1','0.91','1','5900','SVRI.OB',
'1997-07-23 00:00:00','0.94','1','0.91','1','8300','SVRI.OB',
'1997-07-24 00:00:00','1','1','0.91','0.91','10900','SVRI.OB',
'1997-07-25 00:00:00','0.88','0.97','0.88','0.88','5700','SVRI.OB',
'1997-07-28 00:00:00','0.97','0.97','0.88','0.88','20400','SVRI.OB',
'1997-07-29 00:00:00','0.94','0.97','0.91','0.91','15600','SVRI.OB',
'1997-07-30 00:00:00','0.97','0.97','0.91','0.97','12000','SVRI.OB',
'1997-07-31 00:00:00','0.97','0.97','0.91','0.91','9600','SVRI.OB',
'1997-08-01 00:00:00','0.97','0.97','0.91','0.97','5900','SVRI.OB',
'1997-08-04 00:00:00','0.97','1','0.94','0.97','22100','SVRI.OB',
'1997-08-05 00:00:00','0.94','1','0.94','1','21400','SVRI.OB',
'1997-08-06 00:00:00','0.97','1.09','0.97','1','88200','SVRI.OB',
'1997-08-07 00:00:00','1.03','1.03','0.97','1.03','71500','SVRI.OB',
'1997-08-08 00:00:00','1','1.22','1','1.22','148500','SVRI.OB',
'1997-08-11 00:00:00','1.22','1.28','1','1.06','157700','SVRI.OB',
'1997-08-12 00:00:00','1.09','1.13','1.03','1.06','109200','SVRI.OB',
'1997-08-13 00:00:00','1.09','1.13','1.03','1.06','129400','SVRI.OB',
'1997-08-14 00:00:00','1.09','1.13','1.09','1.13','70200','SVRI.OB',
'1997-08-15 00:00:00','1.13','1.25','1.09','1.13','31200','SVRI.OB',
'1997-08-18 00:00:00','1.19','1.19','1.13','1.19','7900','SVRI.OB',
'1997-08-19 00:00:00','1.19','1.19','1.13','1.19','25500','SVRI.OB',
'1997-08-20 00:00:00','1.19','1.19','1.13','1.13','4400','SVRI.OB',
'1997-08-21 00:00:00','1.13','1.19','1.13','1.13','95400','SVRI.OB',
'1997-08-22 00:00:00','1.19','1.19','1.13','1.19','149300','SVRI.OB',
'1997-08-25 00:00:00','1.16','1.25','1.13','1.25','152900','SVRI.OB',
'1997-08-26 00:00:00','1.25','1.25','1.09','1.13','142500','SVRI.OB',
'1997-08-27 00:00:00','1.13','1.13','1','1.03','111500','SVRI.OB',
'1997-08-28 00:00:00','1.13','1.19','1.03','1.03','50300','SVRI.OB',
'1997-08-29 00:00:00','1','1.13','1','1.03','22200','SVRI.OB',
'1997-09-02 00:00:00','1.06','1.13','1','1','200500','SVRI.OB',
'1997-09-03 00:00:00','1.09','1.19','1.02','1.06','73200','SVRI.OB',
'1997-09-04 00:00:00','1','1.13','1','1.13','51400','SVRI.OB',
'1997-09-05 00:00:00','1.06','1.13','1.06','1.13','34100','SVRI.OB',
'1997-09-08 00:00:00','1.13','1.13','1','1.03','131900','SVRI.OB',
'1997-09-09 00:00:00','1.03','1.13','1.03','1.03','7000','SVRI.OB',
'1997-09-10 00:00:00','1.03','1.13','1.03','1.03','14900','SVRI.OB',
'1997-09-11 00:00:00','1','1.06','1','1','16700','SVRI.OB',
'1997-09-12 00:00:00','1','1.06','1','1','16000','SVRI.OB',
'1997-09-15 00:00:00','1.06','1.13','1.03','1.06','18200','SVRI.OB',
'1997-09-16 00:00:00','1.03','1.03','1.03','1.03','4900','SVRI.OB',
'1997-09-17 00:00:00','1.03','1.13','0.97','1','117200','SVRI.OB',
'1997-09-18 00:00:00','1','1.06','1','1.06','65600','SVRI.OB',
'1997-09-19 00:00:00','1','1.06','1','1.06','12600','SVRI.OB',
'1997-09-22 00:00:00','1','1.03','1','1','17800','SVRI.OB',
'1997-09-23 00:00:00','1.03','1.03','1','1','26800','SVRI.OB',
'1997-09-24 00:00:00','1','1.06','1','1','19100','SVRI.OB',
'1997-09-25 00:00:00','1','1.03','1','1','16500','SVRI.OB',
'1997-09-26 00:00:00','1.03','1.03','1','1','18700','SVRI.OB',
'1997-09-29 00:00:00','1.03','1.06','1','1.06','26300','SVRI.OB',
'1997-09-30 00:00:00','1.03','1.06','1','1.06','28600','SVRI.OB',
'1997-10-01 00:00:00','1.06','1.06','1','1.06','47300','SVRI.OB',
'1997-10-02 00:00:00','1.03','1.06','1.03','1.03','20400','SVRI.OB',
'1997-10-03 00:00:00','1.06','1.06','1','1','4700','SVRI.OB',
'1997-10-06 00:00:00','1','1','1','1','6700','SVRI.OB',
'1997-10-07 00:00:00','1','1.03','1','1','26500','SVRI.OB',
'1997-10-08 00:00:00','1.03','1.03','1','1','30300','SVRI.OB',
'1997-10-09 00:00:00','1','1.03','1','1','46600','SVRI.OB',
'1997-10-10 00:00:00','1.03','1.03','1','1','42300','SVRI.OB',
'1997-10-13 00:00:00','1','1.03','0.97','1','82600','SVRI.OB',
'1997-10-14 00:00:00','1.06','1.06','0.97','0.97','12800','SVRI.OB',
'1997-10-15 00:00:00','1','1.03','1','1','163400','SVRI.OB',
'1997-10-16 00:00:00','1.03','1.03','0.94','0.97','40600','SVRI.OB',
'1997-10-17 00:00:00','1.03','1.03','0.94','1','17400','SVRI.OB',
'1997-10-20 00:00:00','0.88','1','0.88','1','9200','SVRI.OB',
'1997-10-21 00:00:00','1','1','0.88','0.88','5600','SVRI.OB',
'1997-10-22 00:00:00','0.88','0.92','0.75','0.88','92700','SVRI.OB',
'1997-10-23 00:00:00','0.75','0.81','0.75','0.75','14300','SVRI.OB',
'1997-10-24 00:00:00','0.81','0.81','0.69','0.69','36100','SVRI.OB',
'1997-10-27 00:00:00','0.72','0.81','0.72','0.72','20400','SVRI.OB',
'1997-10-28 00:00:00','0.69','0.81','0.63','0.81','27400','SVRI.OB',
'1997-10-29 00:00:00','0.81','0.84','0.75','0.81','39700','SVRI.OB',
'1997-10-30 00:00:00','0.81','0.81','0.81','0.81','4900','SVRI.OB',
'1997-10-31 00:00:00','0.84','0.91','0.81','0.88','27700','SVRI.OB',
'1997-11-03 00:00:00','0.88','0.91','0.88','0.88','4500','SVRI.OB',
'1997-11-04 00:00:00','0.88','0.91','0.88','0.91','9000','SVRI.OB',
'1997-11-05 00:00:00','0.88','0.88','0.75','0.75','26500','SVRI.OB',
'1997-11-06 00:00:00','0.75','0.75','0.72','0.72','24000','SVRI.OB',
'1997-11-07 00:00:00','0.81','0.81','0.72','0.81','4000','SVRI.OB',
'1997-11-10 00:00:00','0.81','0.81','0.69','0.75','61100','SVRI.OB',
'1997-11-11 00:00:00','0.75','0.75','0.69','0.69','31900','SVRI.OB',
'1997-11-12 00:00:00','0.69','0.75','0.69','0.69','10800','SVRI.OB',
'1997-11-13 00:00:00','0.69','0.69','0.66','0.66','16600','SVRI.OB',
'1997-11-14 00:00:00','0.66','0.66','0.63','0.66','8700','SVRI.OB',
'1997-11-17 00:00:00','0.69','0.73','0.66','0.66','17800','SVRI.OB',
'1997-11-18 00:00:00','0.75','0.75','0.53','0.53','56600','SVRI.OB',
'1997-11-19 00:00:00','0.5','0.59','0.41','0.56','114200','SVRI.OB',
'1997-11-20 00:00:00','0.56','0.63','0.5','0.56','107900','SVRI.OB',
'1997-11-21 00:00:00','0.56','0.63','0.53','0.53','28500','SVRI.OB',
'1997-11-24 00:00:00','0.53','0.72','0.53','0.56','78500','SVRI.OB',
'1997-11-25 00:00:00','0.56','0.63','0.5','0.63','80700','SVRI.OB',
'1997-11-26 00:00:00','0.63','0.63','0.5','0.53','52200','SVRI.OB',
'1997-11-28 00:00:00','0.53','0.56','0.53','0.53','24000','SVRI.OB',
'1997-12-01 00:00:00','0.53','0.56','0.53','0.53','98600','SVRI.OB',
'1997-12-02 00:00:00','0.56','0.72','0.56','0.59','31600','SVRI.OB',
'1997-12-03 00:00:00','0.59','0.61','0.59','0.59','52100','SVRI.OB',
'1997-12-04 00:00:00','0.59','0.69','0.59','0.63','45800','SVRI.OB',
'1997-12-05 00:00:00','0.63','0.69','0.59','0.59','45000','SVRI.OB',
'1997-12-08 00:00:00','0.59','0.63','0.56','0.63','148600','SVRI.OB',
'1997-12-09 00:00:00','0.63','0.69','0.63','0.69','24600','SVRI.OB',
'1997-12-10 00:00:00','0.63','0.63','0.59','0.59','11300','SVRI.OB',
'1997-12-11 00:00:00','0.63','0.63','0.59','0.59','17600','SVRI.OB',
'1997-12-12 00:00:00','0.63','0.63','0.59','0.59','96800','SVRI.OB',
'1997-12-15 00:00:00','0.59','0.69','0.59','0.63','101800','SVRI.OB',
'1997-12-16 00:00:00','0.63','0.63','0.63','0.63','22800','SVRI.OB',
'1997-12-17 00:00:00','0.63','0.69','0.63','0.66','46100','SVRI.OB',
'1997-12-18 00:00:00','0.72','0.75','0.66','0.75','246500','SVRI.OB',
'1997-12-19 00:00:00','0.72','0.81','0.72','0.81','80500','SVRI.OB',
'1997-12-22 00:00:00','0.81','0.81','0.75','0.75','45000','SVRI.OB',
'1997-12-23 00:00:00','0.75','0.75','0.63','0.63','115800','SVRI.OB',
'1997-12-24 00:00:00','0.63','0.69','0.56','0.56','43800','SVRI.OB',
'1997-12-26 00:00:00','0.63','0.63','0.56','0.56','16600','SVRI.OB',
'1997-12-29 00:00:00','0.56','0.59','0.53','0.53','114600','SVRI.OB',
'1997-12-30 00:00:00','0.53','0.56','0.38','0.5','136200','SVRI.OB',
'1997-12-31 00:00:00','0.47','0.69','0.47','0.66','350900','SVRI.OB',
'1998-01-02 00:00:00','0.66','0.69','0.63','0.66','39700','SVRI.OB',
'1998-01-05 00:00:00','0.63','0.66','0.63','0.66','14900','SVRI.OB',
'1998-01-07 00:00:00','0.63','0.63','0.59','0.59','31900','SVRI.OB',
'1998-01-08 00:00:00','0.59','0.59','0.59','0.59','19100','SVRI.OB',
'1998-01-09 00:00:00','0.59','0.59','0.59','0.59','2500','SVRI.OB',
'1998-01-12 00:00:00','0.59','0.59','0.59','0.59','6500','SVRI.OB',
'1998-01-13 00:00:00','0.59','0.59','0.59','0.59','78500','SVRI.OB',
'1998-01-14 00:00:00','0.59','0.59','0.59','0.59','5100','SVRI.OB',
'1998-01-15 00:00:00','0.59','0.66','0.56','0.66','64200','SVRI.OB',
'1998-01-16 00:00:00','0.66','0.75','0.66','0.69','39600','SVRI.OB',
'1998-01-20 00:00:00','0.69','0.69','0.69','0.69','20800','SVRI.OB',
'1998-01-21 00:00:00','0.69','0.69','0.69','0.69','1000','SVRI.OB',
'1998-01-22 00:00:00','0.69','0.69','0.69','0.69','2100','SVRI.OB',
'1998-01-23 00:00:00','0.69','0.72','0.69','0.69','32600','SVRI.OB',
'1998-01-26 00:00:00','0.69','0.72','0.63','0.69','34200','SVRI.OB',
'1998-01-27 00:00:00','0.72','0.72','0.59','0.59','11000','SVRI.OB',
'1998-01-28 00:00:00','0.72','0.72','0.59','0.69','92600','SVRI.OB',
'1998-01-29 00:00:00','0.59','0.59','0.59','0.59','3000','SVRI.OB',
'1998-01-30 00:00:00','0.59','0.63','0.56','0.63','41900','SVRI.OB',
'1998-02-02 00:00:00','0.63','0.63','0.53','0.53','15800','SVRI.OB',
'1998-02-03 00:00:00','0.63','0.63','0.53','0.53','5500','SVRI.OB',
'1998-02-04 00:00:00','0.56','0.63','0.56','0.59','15500','SVRI.OB',
'1998-02-05 00:00:00','0.66','0.66','0.59','0.59','9500','SVRI.OB',
'1998-02-06 00:00:00','0.59','0.63','0.59','0.63','12600','SVRI.OB',
'1998-02-09 00:00:00','0.63','0.63','0.56','0.56','10500','SVRI.OB',
'1998-02-10 00:00:00','0.56','0.56','0.56','0.56','2700','SVRI.OB',
'1998-02-11 00:00:00','0.56','0.59','0.56','0.56','10100','SVRI.OB',
'1998-02-12 00:00:00','0.59','0.59','0.56','0.56','11000','SVRI.OB',
'1998-02-13 00:00:00','0.56','0.59','0.56','0.59','24300','SVRI.OB',
'1998-02-17 00:00:00','0.56','0.56','0.56','0.56','500','SVRI.OB',
'1998-02-18 00:00:00','0.56','0.56','0.56','0.56','4700','SVRI.OB',
'1998-02-19 00:00:00','0.56','0.56','0.56','0.56','4500','SVRI.OB',
'1998-02-20 00:00:00','0.56','0.59','0.56','0.56','60200','SVRI.OB',
'1998-02-23 00:00:00','0.56','0.56','0.56','0.56','3800','SVRI.OB',
'1998-02-24 00:00:00','0.59','0.59','0.59','0.59','10300','SVRI.OB',
'1998-02-25 00:00:00','0.59','0.59','0.56','0.56','11000','SVRI.OB',
'1998-02-26 00:00:00','0.59','0.59','0.56','0.59','15600','SVRI.OB',
'1998-02-27 00:00:00','0.56','0.69','0.56','0.69','36200','SVRI.OB',
'1998-03-02 00:00:00','0.72','0.72','0.56','0.56','3600','SVRI.OB',
'1998-03-03 00:00:00','0.66','0.66','0.56','0.56','3100','SVRI.OB',
'1998-03-04 00:00:00','0.59','0.59','0.59','0.59','4800','SVRI.OB',
'1998-03-05 00:00:00','0.59','0.72','0.59','0.72','4400','SVRI.OB',
'1998-03-06 00:00:00','0.59','0.66','0.59','0.66','8800','SVRI.OB',
'1998-03-09 00:00:00','0.69','0.69','0.66','0.66','3000','SVRI.OB',
'1998-03-10 00:00:00','0.66','0.66','0.53','0.56','65400','SVRI.OB',
'1998-03-11 00:00:00','0.53','0.69','0.53','0.63','21600','SVRI.OB',
'1998-03-12 00:00:00','0.66','0.75','0.66','0.75','2200','SVRI.OB',
'1998-03-13 00:00:00','0.75','0.75','0.66','0.66','14200','SVRI.OB',
'1998-03-16 00:00:00','0.72','0.72','0.66','0.66','14100','SVRI.OB',
'1998-03-17 00:00:00','0.66','0.72','0.66','0.66','27100','SVRI.OB',
'1998-03-18 00:00:00','0.66','0.66','0.66','0.66','2200','SVRI.OB',
'1998-03-19 00:00:00','0.69','0.72','0.66','0.72','11500','SVRI.OB',
'1998-03-20 00:00:00','0.66','0.66','0.63','0.63','7500','SVRI.OB',
'1998-03-23 00:00:00','0.63','0.63','0.63','0.63','18500','SVRI.OB',
'1998-03-24 00:00:00','0.63','0.69','0.63','0.69','16700','SVRI.OB',
'1998-03-25 00:00:00','0.63','0.63','0.63','0.63','1000','SVRI.OB',
'1998-03-26 00:00:00','0.63','0.75','0.63','0.69','30200','SVRI.OB',
'1998-03-27 00:00:00','0.75','0.81','0.69','0.81','43900','SVRI.OB',
'1998-03-30 00:00:00','0.75','0.81','0.75','0.78','20300','SVRI.OB',
'1998-03-31 00:00:00','0.78','0.91','0.78','0.91','47100','SVRI.OB',
'1998-04-01 00:00:00','0.88','0.88','0.84','0.84','7800','SVRI.OB',
'1998-04-02 00:00:00','0.88','1.09','0.81','1','108900','SVRI.OB',
'1998-04-03 00:00:00','1.06','1.06','1','1','58000','SVRI.OB',
'1998-04-06 00:00:00','1.06','1.06','1.03','1.03','24200','SVRI.OB',
'1998-04-07 00:00:00','1.06','1.09','1.03','1.06','206900','SVRI.OB',
'1998-04-08 00:00:00','1.06','1.09','1.03','1.09','20600','SVRI.OB',
'1998-04-09 00:00:00','1.03','1.09','1','1','137300','SVRI.OB',
'1998-04-13 00:00:00','1.03','1.06','1','1.06','8200','SVRI.OB',
'1998-04-14 00:00:00','1','1.06','0.97','1','23100','SVRI.OB',
'1998-04-15 00:00:00','1','1','1','1','2600','SVRI.OB',
'1998-04-16 00:00:00','1','1','1','1','10500','SVRI.OB',
'1998-04-17 00:00:00','1','1','1','1','6000','SVRI.OB',
'1998-04-20 00:00:00','1.06','1.06','1','1','9900','SVRI.OB',
'1998-04-21 00:00:00','1.03','1.06','1','1.06','119300','SVRI.OB',
'1998-04-22 00:00:00','1.06','1.09','1.03','1.03','102300','SVRI.OB',
'1998-04-23 00:00:00','1.09','1.09','1.03','1.03','6700','SVRI.OB',
'1998-04-24 00:00:00','1.03','1.09','1','1.09','27300','SVRI.OB',
'1998-04-27 00:00:00','1.09','1.09','1','1.06','81500','SVRI.OB',
'1998-04-28 00:00:00','1.06','1.5','1.03','1.38','293300','SVRI.OB',
'1998-04-29 00:00:00','1.38','1.44','1.25','1.25','57900','SVRI.OB',
'1998-04-30 00:00:00','1.31','1.31','1','1.13','160000','SVRI.OB',
'1998-05-01 00:00:00','1.09','1.16','1.03','1.06','116100','SVRI.OB',
'1998-05-04 00:00:00','1.13','1.13','1.03','1.03','176600','SVRI.OB',
'1998-05-05 00:00:00','1.03','1.09','1','1','88000','SVRI.OB',
'1998-05-06 00:00:00','1','1.02','1','1','13900','SVRI.OB',
'1998-05-07 00:00:00','1','1.03','1','1','2200','SVRI.OB',
'1998-05-08 00:00:00','1.03','1.03','1','1','3300','SVRI.OB',
'1998-05-11 00:00:00','1','1.03','1','1','34600','SVRI.OB',
'1998-05-12 00:00:00','1','1','0.97','1','32200','SVRI.OB',
'1998-05-13 00:00:00','0.94','0.94','0.75','0.88','80300','SVRI.OB',
'1998-05-14 00:00:00','0.88','0.88','0.88','0.88','4200','SVRI.OB',
'1998-05-15 00:00:00','0.88','0.88','0.72','0.72','245500','SVRI.OB',
'1998-05-18 00:00:00','0.75','0.81','0.72','0.72','40600','SVRI.OB',
'1998-05-19 00:00:00','0.75','0.75','0.75','0.75','2300','SVRI.OB',
'1998-05-20 00:00:00','0.75','0.78','0.75','0.75','6400','SVRI.OB',
'1998-05-22 00:00:00','0.72','0.72','0.72','0.72','6300','SVRI.OB',
'1998-05-26 00:00:00','0.72','0.72','0.72','0.72','1100','SVRI.OB',
'1998-05-27 00:00:00','0.72','0.75','0.72','0.75','1700','SVRI.OB',
'1998-05-28 00:00:00','0.72','0.75','0.69','0.75','31000','SVRI.OB',
'1998-05-29 00:00:00','0.72','0.72','0.66','0.66','13200','SVRI.OB',
'1998-06-01 00:00:00','0.66','0.69','0.66','0.69','15800','SVRI.OB',
'1998-06-02 00:00:00','0.69','0.69','0.63','0.63','2000','SVRI.OB',
'1998-06-03 00:00:00','0.63','0.69','0.63','0.66','18800','SVRI.OB',
'1998-06-04 00:00:00','0.66','0.72','0.66','0.69','9300','SVRI.OB',
'1998-06-05 00:00:00','0.63','0.63','0.63','0.63','2100','SVRI.OB',
'1998-06-08 00:00:00','0.63','0.72','0.63','0.72','20500','SVRI.OB',
'1998-06-09 00:00:00','0.66','0.72','0.66','0.72','6200','SVRI.OB',
'1998-06-10 00:00:00','0.66','0.66','0.66','0.66','4100','SVRI.OB',
'1998-06-11 00:00:00','0.66','0.66','0.66','0.66','3200','SVRI.OB',
'1998-06-12 00:00:00','0.66','0.7','0.66','0.7','8200','SVRI.OB',
'1998-06-15 00:00:00','0.69','0.69','0.69','0.69','2000','SVRI.OB',
'1998-06-16 00:00:00','0.66','0.66','0.66','0.66','900','SVRI.OB',
'1998-06-17 00:00:00','0.66','0.66','0.66','0.66','5900','SVRI.OB',
'1998-06-18 00:00:00','0.66','0.66','0.63','0.63','10500','SVRI.OB',
'1998-06-19 00:00:00','0.66','0.72','0.66','0.69','17900','SVRI.OB',
'1998-06-22 00:00:00','0.69','0.72','0.69','0.72','5500','SVRI.OB',
'1998-06-23 00:00:00','0.72','0.72','0.72','0.72','1700','SVRI.OB',
'1998-06-24 00:00:00','0.69','0.69','0.66','0.66','48300','SVRI.OB',
'1998-06-25 00:00:00','0.63','0.63','0.63','0.63','4500','SVRI.OB',
'1998-06-26 00:00:00','0.63','0.66','0.59','0.63','31000','SVRI.OB',
'1998-06-29 00:00:00','0.59','0.59','0.59','0.59','2000','SVRI.OB',
'1998-06-30 00:00:00','0.59','0.59','0.56','0.59','45400','SVRI.OB',
'1998-07-01 00:00:00','0.59','0.59','0.5','0.53','44800','SVRI.OB',
'1998-07-02 00:00:00','0.56','0.56','0.5','0.5','700','SVRI.OB',
'1998-07-06 00:00:00','0.53','0.53','0.53','0.53','2300','SVRI.OB',
'1998-07-07 00:00:00','0.53','0.53','0.5','0.5','20800','SVRI.OB',
'1998-07-08 00:00:00','0.56','0.56','0.5','0.56','2700','SVRI.OB',
'1998-07-09 00:00:00','0.5','0.5','0.5','0.5','14700','SVRI.OB',
'1998-07-10 00:00:00','0.5','0.56','0.5','0.56','2100','SVRI.OB',
'1998-07-13 00:00:00','0.56','0.66','0.56','0.66','35400','SVRI.OB',
'1998-07-14 00:00:00','0.59','0.66','0.56','0.63','32400','SVRI.OB',
'1998-07-15 00:00:00','0.63','0.63','0.56','0.63','4600','SVRI.OB',
'1998-07-16 00:00:00','0.63','0.63','0.56','0.56','7500','SVRI.OB',
'1998-07-17 00:00:00','0.56','0.56','0.56','0.56','1500','SVRI.OB',
'1998-07-20 00:00:00','0.56','0.63','0.56','0.59','12000','SVRI.OB',
'1998-07-21 00:00:00','0.59','0.59','0.59','0.59','4000','SVRI.OB',
'1998-07-22 00:00:00','0.56','0.63','0.56','0.56','4400','SVRI.OB',
'1998-07-23 00:00:00','0.56','0.56','0.56','0.56','15300','SVRI.OB',
'1998-07-24 00:00:00','0.53','0.56','0.53','0.53','4500','SVRI.OB',
'1998-07-27 00:00:00','0.53','0.53','0.53','0.53','5000','SVRI.OB',
'1998-07-28 00:00:00','0.53','0.56','0.53','0.56','4900','SVRI.OB',
'1998-07-29 00:00:00','0.53','0.53','0.53','0.53','6200','SVRI.OB',
'1998-07-30 00:00:00','0.53','0.53','0.5','0.5','6500','SVRI.OB',
'1998-07-31 00:00:00','0.5','0.5','0.5','0.5','3400','SVRI.OB',
'1998-08-03 00:00:00','0.5','0.5','0.5','0.5','4300','SVRI.OB',
'1998-08-04 00:00:00','0.5','0.5','0.5','0.5','1700','SVRI.OB',
'1998-08-05 00:00:00','0.5','0.53','0.5','0.5','29600','SVRI.OB',
'1998-08-06 00:00:00','0.56','0.56','0.5','0.5','1000','SVRI.OB',
'1998-08-07 00:00:00','0.63','0.75','0.53','0.53','35600','SVRI.OB',
'1998-08-10 00:00:00','0.53','0.53','0.53','0.53','1000','SVRI.OB',
'1998-08-11 00:00:00','0.53','0.63','0.53','0.53','9400','SVRI.OB',
'1998-08-12 00:00:00','0.5','0.5','0.5','0.5','3000','SVRI.OB',
'1998-08-13 00:00:00','0.5','0.56','0.5','0.5','55400','SVRI.OB',
'1998-08-14 00:00:00','0.5','0.53','0.5','0.53','21100','SVRI.OB',
'1998-08-17 00:00:00','0.5','0.5','0.47','0.47','8600','SVRI.OB',
'1998-08-18 00:00:00','0.47','0.47','0.47','0.47','2900','SVRI.OB',
'1998-08-19 00:00:00','0.47','0.5','0.44','0.5','42200','SVRI.OB',
'1998-08-20 00:00:00','0.41','0.44','0.38','0.38','45100','SVRI.OB',
'1998-08-21 00:00:00','0.38','0.41','0.38','0.38','96500','SVRI.OB',
'1998-08-24 00:00:00','0.41','0.41','0.38','0.41','17800','SVRI.OB',
'1998-08-25 00:00:00','0.41','0.41','0.38','0.38','76600','SVRI.OB',
'1998-08-27 00:00:00','0.38','0.38','0.38','0.38','45100','SVRI.OB',
'1998-08-28 00:00:00','0.44','0.44','0.34','0.38','35200','SVRI.OB',
'1998-08-31 00:00:00','0.44','0.44','0.34','0.34','25000','SVRI.OB',
'1998-09-01 00:00:00','0.34','0.34','0.31','0.31','45100','SVRI.OB',
'1998-09-02 00:00:00','0.31','0.34','0.31','0.31','132600','SVRI.OB',
'1998-09-03 00:00:00','0.31','0.31','0.28','0.31','11200','SVRI.OB',
'1998-09-04 00:00:00','0.28','0.28','0.25','0.28','41900','SVRI.OB',
'1998-09-08 00:00:00','0.31','0.31','0.28','0.28','4000','SVRI.OB',
'1998-09-09 00:00:00','0.28','0.31','0.28','0.28','45600','SVRI.OB',
'1998-09-11 00:00:00','0.28','0.28','0.28','0.28','92500','SVRI.OB',
'1998-09-14 00:00:00','0.28','0.28','0.22','0.25','74200','SVRI.OB',
'1998-09-15 00:00:00','0.22','0.25','0.22','0.22','16400','SVRI.OB',
'1998-09-16 00:00:00','0.25','0.25','0.25','0.25','2000','SVRI.OB',
'1998-09-17 00:00:00','0.22','0.31','0.22','0.31','31100','SVRI.OB',
'1998-09-18 00:00:00','0.28','0.31','0.25','0.25','1909400','SVRI.OB',
'1998-09-21 00:00:00','0.25','0.25','0.25','0.25','1000','SVRI.OB',
'1998-09-22 00:00:00','0.28','0.28','0.25','0.25','10000','SVRI.OB',
'1998-09-23 00:00:00','0.25','0.25','0.22','0.22','38500','SVRI.OB',
'1998-09-24 00:00:00','0.22','0.22','0.22','0.22','54600','SVRI.OB',
'1998-09-28 00:00:00','0.38','0.38','0.19','0.19','76000','SVRI.OB',
'1998-09-30 00:00:00','0.22','0.22','0.19','0.22','25000','SVRI.OB',
'1998-10-05 00:00:00','0.19','0.22','0.19','0.19','40800','SVRI.OB',
'1998-10-06 00:00:00','0.19','0.19','0.19','0.19','19000','SVRI.OB',
'1998-10-08 00:00:00','0.16','0.16','0.16','0.16','3500','SVRI.OB',
'1998-10-12 00:00:00','0.16','0.22','0.16','0.22','28100','SVRI.OB',
'1998-10-13 00:00:00','0.19','0.19','0.19','0.19','200','SVRI.OB',
'1998-10-14 00:00:00','0.22','0.22','0.19','0.19','17800','SVRI.OB',
'1998-10-16 00:00:00','0.19','0.19','0.19','0.19','6500','SVRI.OB',
'1998-10-19 00:00:00','0.22','0.28','0.22','0.25','1638900','SVRI.OB',
'1998-10-20 00:00:00','0.28','0.28','0.22','0.22','17800','SVRI.OB',
'1998-10-22 00:00:00','0.22','0.22','0.22','0.22','100','SVRI.OB',
'1998-10-23 00:00:00','0.25','0.25','0.25','0.25','1400','SVRI.OB',
'1998-10-26 00:00:00','0.22','0.25','0.22','0.25','23800','SVRI.OB',
'1998-10-27 00:00:00','0.22','0.25','0.22','0.25','4000','SVRI.OB',
'1998-10-28 00:00:00','0.22','0.22','0.22','0.22','19600','SVRI.OB',
'1998-10-29 00:00:00','0.22','0.25','0.22','0.22','3200','SVRI.OB',
'1998-10-30 00:00:00','0.25','0.25','0.22','0.22','6300','SVRI.OB',
'1998-11-02 00:00:00','0.28','0.28','0.22','0.22','21600','SVRI.OB',
'1998-11-03 00:00:00','0.22','0.22','0.22','0.22','900','SVRI.OB',
'1998-11-04 00:00:00','0.25','0.25','0.22','0.22','27500','SVRI.OB',
'1998-11-05 00:00:00','0.22','0.22','0.22','0.22','19000','SVRI.OB',
'1998-11-06 00:00:00','0.22','0.25','0.22','0.22','4500','SVRI.OB',
'1998-11-09 00:00:00','0.22','0.25','0.22','0.22','5500','SVRI.OB',
'1998-11-10 00:00:00','0.22','0.25','0.19','0.22','16500','SVRI.OB',
'1998-11-11 00:00:00','0.22','0.25','0.19','0.22','25400','SVRI.OB',
'1998-11-12 00:00:00','0.22','0.22','0.19','0.19','171800','SVRI.OB',
'1998-11-13 00:00:00','0.22','0.22','0.19','0.19','32100','SVRI.OB',
'1998-11-16 00:00:00','0.19','0.22','0.19','0.19','6800','SVRI.OB',
'1998-11-17 00:00:00','0.19','0.19','0.19','0.19','12800','SVRI.OB',
'1998-11-18 00:00:00','0.19','0.22','0.19','0.19','16400','SVRI.OB',
'1998-11-19 00:00:00','0.19','0.31','0.14','0.31','134900','SVRI.OB',
'1998-11-20 00:00:00','0.38','0.44','0.34','0.41','158900','SVRI.OB',
'1998-11-23 00:00:00','0.5','0.5','0.27','0.27','51100','SVRI.OB',
'1998-11-24 00:00:00','0.34','0.34','0.25','0.25','26500','SVRI.OB',
'1998-11-25 00:00:00','0.28','0.28','0.28','0.28','5500','SVRI.OB',
'1998-11-27 00:00:00','0.28','0.34','0.28','0.34','600','SVRI.OB',
'1998-11-30 00:00:00','0.28','0.34','0.28','0.28','7600','SVRI.OB',
'1998-12-01 00:00:00','0.31','0.34','0.31','0.31','3800','SVRI.OB',
'1998-12-02 00:00:00','0.34','0.34','0.31','0.31','22900','SVRI.OB',
'1998-12-03 00:00:00','0.27','0.31','0.27','0.31','20500','SVRI.OB',
'1998-12-04 00:00:00','0.27','0.27','0.27','0.27','6200','SVRI.OB',
'1998-12-07 00:00:00','0.27','0.31','0.25','0.25','22500','SVRI.OB',
'1998-12-08 00:00:00','0.25','0.27','0.22','0.22','33600','SVRI.OB',
'1998-12-09 00:00:00','0.25','0.25','0.25','0.25','2000','SVRI.OB',
'1998-12-10 00:00:00','0.22','0.25','0.22','0.22','23500','SVRI.OB',
'1998-12-11 00:00:00','0.25','0.25','0.22','0.22','3900','SVRI.OB',
'1998-12-14 00:00:00','0.22','0.25','0.22','0.25','1181900','SVRI.OB',
'1998-12-15 00:00:00','0.22','0.22','0.22','0.22','7500','SVRI.OB',
'1998-12-16 00:00:00','0.22','0.22','0.22','0.22','11000','SVRI.OB',
'1998-12-17 00:00:00','0.22','0.25','0.19','0.19','93500','SVRI.OB',
'1998-12-18 00:00:00','0.19','0.19','0.19','0.19','18300','SVRI.OB',
'1998-12-21 00:00:00','0.19','0.22','0.19','0.19','92800','SVRI.OB',
'1998-12-22 00:00:00','0.19','0.22','0.19','0.19','103200','SVRI.OB',
'1998-12-23 00:00:00','0.19','0.22','0.19','0.22','44200','SVRI.OB',
'1998-12-24 00:00:00','0.22','0.3','0.22','0.3','72300','SVRI.OB',
'1998-12-28 00:00:00','0.27','0.3','0.27','0.27','29000','SVRI.OB',
'1998-12-29 00:00:00','0.27','0.28','0.27','0.27','44600','SVRI.OB',
'1998-12-30 00:00:00','0.31','0.34','0.3','0.3','213000','SVRI.OB',
'1998-12-31 00:00:00','0.3','0.33','0.28','0.31','257900','SVRI.OB',
'1999-01-04 00:00:00','0.31','0.31','0.31','0.31','3200','SVRI.OB',
'1999-01-05 00:00:00','0.31','0.31','0.3','0.31','41400','SVRI.OB',
'1999-01-06 00:00:00','0.31','0.31','0.3','0.3','2200','SVRI.OB',
'1999-01-07 00:00:00','0.3','0.31','0.27','0.31','26000','SVRI.OB',
'1999-01-08 00:00:00','0.27','0.27','0.27','0.27','2000','SVRI.OB',
'1999-01-11 00:00:00','0.27','0.3','0.27','0.3','8100','SVRI.OB',
'1999-01-12 00:00:00','0.27','0.27','0.27','0.27','1000','SVRI.OB',
'1999-01-14 00:00:00','0.27','0.27','0.27','0.27','2500','SVRI.OB',
'1999-01-19 00:00:00','0.3','0.31','0.28','0.31','110100','SVRI.OB',
'1999-01-20 00:00:00','0.31','0.31','0.22','0.31','1166900','SVRI.OB',
'1999-01-21 00:00:00','0.3','0.3','0.3','0.3','500','SVRI.OB',
'1999-01-22 00:00:00','0.3','0.3','0.3','0.3','15100','SVRI.OB',
'1999-01-26 00:00:00','0.31','0.31','0.31','0.31','1000','SVRI.OB',
'1999-01-28 00:00:00','0.31','0.31','0.3','0.3','1700','SVRI.OB',
'1999-01-29 00:00:00','0.3','0.3','0.3','0.3','19000','SVRI.OB',
'1999-02-01 00:00:00','0.3','0.3','0.3','0.3','41600','SVRI.OB',
'1999-02-02 00:00:00','0.3','0.31','0.3','0.31','35900','SVRI.OB',
'1999-02-03 00:00:00','0.3','0.31','0.3','0.3','18000','SVRI.OB',
'1999-02-04 00:00:00','0.3','0.3','0.3','0.3','500','SVRI.OB',
'1999-02-05 00:00:00','0.31','0.31','0.3','0.31','3000','SVRI.OB',
'1999-02-08 00:00:00','0.3','0.31','0.3','0.31','25000','SVRI.OB',
'1999-02-10 00:00:00','0.31','0.33','0.31','0.33','137500','SVRI.OB',
'1999-02-11 00:00:00','0.33','0.33','0.33','0.33','5000','SVRI.OB',
'1999-02-12 00:00:00','0.33','0.33','0.33','0.33','200','SVRI.OB',
'1999-02-16 00:00:00','0.33','0.33','0.33','0.33','77000','SVRI.OB',
'1999-02-17 00:00:00','0.31','0.31','0.25','0.25','102100','SVRI.OB',
'1999-02-18 00:00:00','0.25','0.25','0.22','0.25','21800','SVRI.OB',
'1999-02-22 00:00:00','0.22','0.25','0.22','0.25','1700','SVRI.OB',
'1999-02-23 00:00:00','0.23','0.23','0.23','0.23','600','SVRI.OB',
'1999-02-24 00:00:00','0.23','0.23','0.22','0.22','31900','SVRI.OB',
'1999-02-25 00:00:00','0.22','0.22','0.19','0.19','44000','SVRI.OB',
'1999-02-26 00:00:00','0.19','0.19','0.16','0.16','7800','SVRI.OB',
'1999-03-01 00:00:00','0.16','0.19','0.16','0.19','22000','SVRI.OB',
'1999-03-02 00:00:00','0.19','0.19','0.14','0.14','40300','SVRI.OB',
'1999-03-03 00:00:00','0.13','0.14','0.13','0.14','2300','SVRI.OB',
'1999-03-04 00:00:00','0.14','0.14','0.14','0.14','3000','SVRI.OB',
'1999-03-05 00:00:00','0.13','0.13','0.13','0.13','82100','SVRI.OB',
'1999-03-08 00:00:00','0.13','0.13','0.13','0.13','5000','SVRI.OB',
'1999-03-09 00:00:00','0.13','0.13','0.13','0.13','3600','SVRI.OB',
'1999-03-10 00:00:00','0.13','0.13','0.13','0.13','53100','SVRI.OB',
'1999-03-11 00:00:00','0.13','0.13','0.13','0.13','6200','SVRI.OB',
'1999-03-12 00:00:00','0.13','0.13','0.13','0.13','6000','SVRI.OB',
'1999-03-15 00:00:00','0.13','0.14','0.13','0.14','11000','SVRI.OB',
'1999-03-17 00:00:00','0.13','0.13','0.13','0.13','1000','SVRI.OB',
'1999-03-18 00:00:00','0.14','0.14','0.13','0.13','3000','SVRI.OB',
'1999-03-19 00:00:00','0.13','0.13','0.13','0.13','7800','SVRI.OB',
'1999-03-23 00:00:00','0.13','0.13','0.13','0.13','7200','SVRI.OB',
'1999-03-25 00:00:00','0.13','0.14','0.13','0.14','1400','SVRI.OB',
'1999-03-26 00:00:00','0.13','0.13','0.13','0.13','1000','SVRI.OB',
'1999-03-30 00:00:00','0.13','0.14','0.13','0.14','16000','SVRI.OB',
'1999-03-31 00:00:00','0.13','0.14','0.13','0.13','5500','SVRI.OB',
'1999-04-01 00:00:00','0.13','0.14','0.13','0.14','6000','SVRI.OB',
'1999-04-05 00:00:00','0.13','0.14','0.13','0.14','8200','SVRI.OB',
'1999-04-06 00:00:00','0.14','0.14','0.13','0.14','35700','SVRI.OB',
'1999-04-07 00:00:00','0.13','0.13','0.13','0.13','1000','SVRI.OB',
'1999-04-09 00:00:00','0.14','0.14','0.13','0.13','2100','SVRI.OB',
'1999-04-12 00:00:00','0.14','0.14','0.13','0.14','103600','SVRI.OB',
'1999-04-13 00:00:00','0.13','0.13','0.13','0.13','31100','SVRI.OB',
'1999-04-15 00:00:00','0.14','0.14','0.14','0.14','1300','SVRI.OB',
'1999-04-16 00:00:00','0.14','0.14','0.13','0.13','15500','SVRI.OB',
'1999-04-19 00:00:00','0.13','0.13','0.13','0.13','7400','SVRI.OB',
'1999-04-20 00:00:00','0.13','0.14','0.13','0.14','7200','SVRI.OB',
'1999-04-21 00:00:00','0.13','0.13','0.13','0.13','900','SVRI.OB',
'1999-04-22 00:00:00','0.13','0.13','0.13','0.13','13900','SVRI.OB',
'1999-04-23 00:00:00','0.13','0.13','0.13','0.13','13500','SVRI.OB',
'1999-04-26 00:00:00','0.13','0.13','0.13','0.13','5000','SVRI.OB',
'1999-04-27 00:00:00','0.13','0.13','0.13','0.13','11900','SVRI.OB',
'1999-04-28 00:00:00','0.13','0.13','0.13','0.13','22600','SVRI.OB',
'1999-04-29 00:00:00','0.13','0.13','0.13','0.13','400','SVRI.OB',
'1999-04-30 00:00:00','0.13','0.13','0.13','0.13','1000','SVRI.OB',
'1999-05-03 00:00:00','0.13','0.13','0.13','0.13','400','SVRI.OB',
'1999-05-04 00:00:00','0.13','0.13','0.13','0.13','6500','SVRI.OB',
'1999-05-06 00:00:00','0.13','0.13','0.13','0.13','8200','SVRI.OB',
'1999-05-10 00:00:00','0.13','0.13','0.13','0.13','42700','SVRI.OB',
'1999-05-11 00:00:00','0.13','0.13','0.13','0.13','17700','SVRI.OB',
'1999-05-12 00:00:00','0.13','0.13','0.13','0.13','7000','SVRI.OB',
'1999-05-13 00:00:00','0.13','0.13','0.13','0.13','10400','SVRI.OB',
'1999-05-14 00:00:00','0.13','0.13','0.13','0.13','2200','SVRI.OB',
'1999-05-17 00:00:00','0.13','0.13','0.13','0.13','1900','SVRI.OB',
'1999-05-18 00:00:00','0.13','0.13','0.13','0.13','2000','SVRI.OB',
'1999-05-20 00:00:00','0.13','0.13','0.13','0.13','5000','SVRI.OB',
'1999-05-21 00:00:00','0.13','0.13','0.13','0.13','10400','SVRI.OB',
'1999-05-24 00:00:00','0.13','0.13','0.13','0.13','41200','SVRI.OB',
'1999-05-25 00:00:00','0.13','0.13','0.13','0.13','2200','SVRI.OB',
'1999-05-26 00:00:00','0.13','0.13','0.13','0.13','13800','SVRI.OB',
'1999-05-27 00:00:00','0.13','0.13','0.09','0.11','232000','SVRI.OB',
'1999-05-28 00:00:00','0.09','0.11','0.09','0.11','51700','SVRI.OB',
'1999-06-02 00:00:00','0.09','0.09','0.09','0.09','2500','SVRI.OB',
'1999-06-04 00:00:00','0.13','0.13','0.13','0.13','92000','SVRI.OB',
'1999-06-07 00:00:00','0.13','0.16','0.13','0.16','304500','SVRI.OB',
'1999-06-08 00:00:00','0.19','0.19','0.17','0.19','43500','SVRI.OB',
'1999-06-09 00:00:00','0.19','0.19','0.17','0.17','37400','SVRI.OB',
'1999-06-11 00:00:00','0.17','0.17','0.16','0.16','30000','SVRI.OB',
'1999-06-14 00:00:00','0.16','0.16','0.16','0.16','2000','SVRI.OB',
'1999-06-15 00:00:00','0.16','0.16','0.13','0.13','50000','SVRI.OB',
'1999-06-17 00:00:00','0.13','0.13','0.13','0.13','200','SVRI.OB',
'1999-06-18 00:00:00','0.13','0.13','0.13','0.13','1100','SVRI.OB',
'1999-06-22 00:00:00','0.14','0.14','0.14','0.14','1200','SVRI.OB',
'1999-06-23 00:00:00','0.14','0.14','0.14','0.14','1400','SVRI.OB',
'1999-06-24 00:00:00','0.14','0.14','0.14','0.14','2000','SVRI.OB',
'1999-06-25 00:00:00','0.14','0.14','0.14','0.14','1300','SVRI.OB',
'1999-06-28 00:00:00','0.14','0.14','0.13','0.14','21000','SVRI.OB',
'1999-06-29 00:00:00','0.13','0.13','0.13','0.13','13100','SVRI.OB',
'1999-06-30 00:00:00','0.13','0.13','0.13','0.13','15500','SVRI.OB',
'1999-07-01 00:00:00','0.14','0.14','0.14','0.14','33200','SVRI.OB',
'1999-07-02 00:00:00','0.14','0.14','0.14','0.14','3700','SVRI.OB',
'1999-07-06 00:00:00','0.14','0.14','0.14','0.14','100','SVRI.OB',
'1999-07-07 00:00:00','0.14','0.14','0.14','0.14','49000','SVRI.OB',
'1999-07-12 00:00:00','0.14','0.14','0.14','0.14','500','SVRI.OB',
'1999-07-13 00:00:00','0.14','0.14','0.14','0.14','40500','SVRI.OB',
'1999-07-14 00:00:00','0.14','0.14','0.14','0.14','25100','SVRI.OB',
'1999-07-15 00:00:00','0.14','0.16','0.14','0.16','12600','SVRI.OB',
'1999-07-16 00:00:00','0.14','0.14','0.14','0.14','100','SVRI.OB',
'1999-07-22 00:00:00','0.14','0.14','0.14','0.14','300','SVRI.OB',
'1999-07-23 00:00:00','0.14','0.14','0.14','0.14','7500','SVRI.OB',
'1999-07-28 00:00:00','0.14','0.14','0.14','0.14','100','SVRI.OB',
'1999-07-30 00:00:00','0.14','0.14','0.14','0.14','2700','SVRI.OB',
'1999-08-03 00:00:00','0.14','0.14','0.14','0.14','11000','SVRI.OB',
'1999-08-04 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-08-06 00:00:00','0.16','0.16','0.16','0.16','10000','SVRI.OB',
'1999-08-09 00:00:00','0.14','0.14','0.14','0.14','36200','SVRI.OB',
'1999-08-10 00:00:00','0.14','0.14','0.14','0.14','3200','SVRI.OB',
'1999-08-11 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-08-12 00:00:00','0.14','0.14','0.14','0.14','800','SVRI.OB',
'1999-08-13 00:00:00','0.16','0.16','0.14','0.14','72500','SVRI.OB',
'1999-08-17 00:00:00','0.13','0.13','0.13','0.13','16000','SVRI.OB',
'1999-08-18 00:00:00','0.13','0.13','0.13','0.13','1000','SVRI.OB',
'1999-08-19 00:00:00','0.13','0.13','0.13','0.13','700','SVRI.OB',
'1999-08-20 00:00:00','0.13','0.13','0.13','0.13','2000','SVRI.OB',
'1999-08-24 00:00:00','0.14','0.14','0.14','0.14','13500','SVRI.OB',
'1999-08-25 00:00:00','0.14','0.14','0.14','0.14','2200','SVRI.OB',
'1999-08-26 00:00:00','0.14','0.14','0.14','0.14','3900','SVRI.OB',
'1999-08-30 00:00:00','0.14','0.14','0.14','0.14','8000','SVRI.OB',
'1999-09-01 00:00:00','0.14','0.14','0.14','0.14','400','SVRI.OB',
'1999-09-02 00:00:00','0.14','0.14','0.14','0.14','2000','SVRI.OB',
'1999-09-03 00:00:00','0.14','0.14','0.14','0.14','300','SVRI.OB',
'1999-09-07 00:00:00','0.14','0.14','0.14','0.14','1700','SVRI.OB',
'1999-09-09 00:00:00','0.14','0.16','0.14','0.14','72100','SVRI.OB',
'1999-09-10 00:00:00','0.14','0.14','0.14','0.14','30900','SVRI.OB',
'1999-09-13 00:00:00','0.14','0.14','0.14','0.14','1100','SVRI.OB',
'1999-09-14 00:00:00','0.14','0.14','0.14','0.14','13500','SVRI.OB',
'1999-09-15 00:00:00','0.14','0.14','0.14','0.14','2000','SVRI.OB',
'1999-09-16 00:00:00','0.14','0.14','0.14','0.14','20900','SVRI.OB',
'1999-09-17 00:00:00','0.14','0.14','0.14','0.14','3200','SVRI.OB',
'1999-09-21 00:00:00','0.14','0.14','0.14','0.14','45000','SVRI.OB',
'1999-09-24 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-09-27 00:00:00','0.14','0.14','0.14','0.14','5000','SVRI.OB',
'1999-09-28 00:00:00','0.14','0.14','0.14','0.14','1500','SVRI.OB',
'1999-09-30 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-10-01 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-10-04 00:00:00','0.14','0.14','0.14','0.14','18000','SVRI.OB',
'1999-10-05 00:00:00','0.14','0.14','0.14','0.14','12000','SVRI.OB',
'1999-10-08 00:00:00','0.14','0.14','0.14','0.14','3500','SVRI.OB',
'1999-10-11 00:00:00','0.14','0.14','0.13','0.13','25100','SVRI.OB',
'1999-10-12 00:00:00','0.13','0.13','0.13','0.13','22000','SVRI.OB',
'1999-10-13 00:00:00','0.13','0.13','0.13','0.13','30000','SVRI.OB',
'1999-10-14 00:00:00','0.13','0.13','0.13','0.13','52000','SVRI.OB',
'1999-10-15 00:00:00','0.13','0.13','0.13','0.13','9000','SVRI.OB',
'1999-10-18 00:00:00','0.13','0.13','0.13','0.13','100000','SVRI.OB',
'1999-10-19 00:00:00','0.13','0.13','0.13','0.13','106500','SVRI.OB',
'1999-10-20 00:00:00','0.13','0.13','0.13','0.13','16200','SVRI.OB',
'1999-10-21 00:00:00','0.13','0.13','0.13','0.13','13400','SVRI.OB',
'1999-10-22 00:00:00','0.14','0.16','0.14','0.14','85500','SVRI.OB',
'1999-10-25 00:00:00','0.14','0.14','0.14','0.14','200','SVRI.OB',
'1999-10-26 00:00:00','0.14','0.14','0.14','0.14','2000','SVRI.OB',
'1999-10-27 00:00:00','0.14','0.14','0.14','0.14','2600','SVRI.OB',
'1999-10-28 00:00:00','0.16','0.16','0.16','0.16','32000','SVRI.OB',
'1999-10-29 00:00:00','0.16','0.17','0.14','0.17','108200','SVRI.OB',
'1999-11-01 00:00:00','0.17','0.17','0.17','0.17','24100','SVRI.OB',
'1999-11-02 00:00:00','0.19','0.23','0.19','0.2','136300','SVRI.OB',
'1999-11-03 00:00:00','0.22','0.22','0.2','0.2','47100','SVRI.OB',
'1999-11-04 00:00:00','0.2','0.2','0.19','0.19','5300','SVRI.OB',
'1999-11-05 00:00:00','0.19','0.19','0.19','0.19','5200','SVRI.OB',
'1999-11-08 00:00:00','0.19','0.19','0.19','0.19','9100','SVRI.OB',
'1999-11-09 00:00:00','0.19','0.23','0.19','0.22','87800','SVRI.OB',
'1999-11-10 00:00:00','0.22','0.23','0.22','0.23','8500','SVRI.OB',
'1999-11-11 00:00:00','0.22','0.23','0.22','0.22','23000','SVRI.OB',
'1999-11-12 00:00:00','0.22','0.23','0.22','0.23','17500','SVRI.OB',
'1999-11-15 00:00:00','0.22','0.23','0.22','0.22','22600','SVRI.OB',
'1999-11-16 00:00:00','0.22','0.23','0.22','0.23','76200','SVRI.OB',
'1999-11-17 00:00:00','0.25','0.3','0.25','0.3','300500','SVRI.OB',
'1999-11-18 00:00:00','0.3','0.3','0.3','0.3','70800','SVRI.OB',
'1999-11-19 00:00:00','0.27','0.3','0.27','0.27','6400','SVRI.OB',
'1999-11-22 00:00:00','0.27','0.3','0.27','0.3','2000','SVRI.OB',
'1999-11-23 00:00:00','0.3','0.3','0.28','0.3','40000','SVRI.OB',
'1999-11-24 00:00:00','0.28','0.28','0.2','0.25','35500','SVRI.OB',
'1999-11-26 00:00:00','0.2','0.27','0.2','0.27','4200','SVRI.OB',
'1999-11-29 00:00:00','0.2','0.2','0.2','0.2','10900','SVRI.OB',
'1999-11-30 00:00:00','0.2','0.2','0.2','0.2','100','SVRI.OB',
'1999-12-01 00:00:00','0.2','0.27','0.2','0.2','3300','SVRI.OB',
'1999-12-03 00:00:00','0.2','0.2','0.2','0.2','8500','SVRI.OB',
'1999-12-06 00:00:00','0.2','0.2','0.19','0.19','27300','SVRI.OB',
'1999-12-07 00:00:00','0.2','0.28','0.19','0.27','159000','SVRI.OB',
'1999-12-08 00:00:00','0.27','0.27','0.25','0.25','40000','SVRI.OB',
'1999-12-09 00:00:00','0.27','0.56','0.27','0.55','5637700','SVRI.OB',
'1999-12-10 00:00:00','0.95','1','0.69','0.7','9155700','SVRI.OB',
'1999-12-13 00:00:00','0.77','1.44','0.75','1.28','8847700','SVRI.OB',
'1999-12-14 00:00:00','1.3','1.75','0.72','0.75','6553900','SVRI.OB',
'1999-12-15 00:00:00','0.8','0.8','0.63','0.67','2001700','SVRI.OB',
'1999-12-16 00:00:00','0.67','0.69','0.47','0.53','1863700','SVRI.OB',
'1999-12-17 00:00:00','0.52','0.67','0.52','0.61','814000','SVRI.OB',
'1999-12-20 00:00:00','0.66','0.69','0.52','0.55','768500','SVRI.OB',
'1999-12-21 00:00:00','0.59','0.72','0.56','0.63','3331500','SVRI.OB',
'1999-12-22 00:00:00','0.61','0.69','0.52','0.55','1203900','SVRI.OB',
'1999-12-23 00:00:00','0.53','0.56','0.45','0.48','1328700','SVRI.OB',
'1999-12-27 00:00:00','0.48','0.52','0.42','0.45','501600','SVRI.OB',
'1999-12-28 00:00:00','0.45','0.45','0.39','0.41','855000','SVRI.OB',
'1999-12-29 00:00:00','0.38','0.41','0.31','0.38','1075900','SVRI.OB',
'1999-12-30 00:00:00','0.38','0.41','0.33','0.34','646600','SVRI.OB',
'1999-12-31 00:00:00','0.36','0.38','0.34','0.36','393900','SVRI.OB',
'2000-01-03 00:00:00','0.38','0.48','0.38','0.48','455600','SVRI.OB',
'2000-01-04 00:00:00','0.52','0.66','0.5','0.56','696300','SVRI.OB',
'2000-01-05 00:00:00','0.63','0.64','0.53','0.63','716200','SVRI.OB',
'2000-01-06 00:00:00','0.63','0.63','0.52','0.56','1226300','SVRI.OB',
'2000-01-07 00:00:00','0.56','0.59','0.55','0.56','289000','SVRI.OB',
'2000-01-10 00:00:00','0.58','0.63','0.55','0.56','361700','SVRI.OB',
'2000-01-11 00:00:00','0.56','0.61','0.52','0.61','742500','SVRI.OB',
'2000-01-12 00:00:00','0.64','0.8','0.63','0.75','1156400','SVRI.OB',
'2000-01-13 00:00:00','0.77','0.97','0.73','0.86','2549000','SVRI.OB',
'2000-01-14 00:00:00','0.95','0.95','0.83','0.86','1242500','SVRI.OB',
'2000-01-18 00:00:00','0.84','0.89','0.78','0.8','749100','SVRI.OB',
'2000-01-19 00:00:00','0.81','0.88','0.78','0.83','839600','SVRI.OB',
'2000-01-20 00:00:00','0.88','0.91','0.69','0.69','1851500','SVRI.OB',
'2000-01-21 00:00:00','0.75','0.75','0.7','0.73','781800','SVRI.OB',
'2000-01-24 00:00:00','0.73','0.75','0.66','0.69','738600','SVRI.OB',
'2000-01-25 00:00:00','0.66','0.7','0.63','0.7','725000','SVRI.OB',
'2000-01-26 00:00:00','0.73','0.75','0.7','0.73','746000','SVRI.OB',
'2000-01-27 00:00:00','0.73','0.84','0.72','0.8','916300','SVRI.OB',
'2000-01-28 00:00:00','0.77','0.8','0.75','0.77','530300','SVRI.OB',
'2000-01-31 00:00:00','0.8','0.81','0.75','0.77','407900','SVRI.OB',
'2000-02-01 00:00:00','0.77','0.81','0.75','0.75','206800','SVRI.OB',
'2000-02-02 00:00:00','0.75','0.78','0.69','0.69','489100','SVRI.OB',
'2000-02-03 00:00:00','0.69','0.72','0.69','0.69','182800','SVRI.OB',
'2000-02-04 00:00:00','0.69','0.7','0.64','0.69','306000','SVRI.OB',
'2000-02-07 00:00:00','0.69','0.69','0.59','0.61','379000','SVRI.OB',
'2000-02-08 00:00:00','0.61','0.64','0.61','0.63','347000','SVRI.OB',
'2000-02-09 00:00:00','0.63','0.7','0.63','0.67','325600','SVRI.OB',
'2000-02-10 00:00:00','0.7','0.72','0.59','0.63','357200','SVRI.OB',
'2000-02-11 00:00:00','0.66','0.69','0.61','0.64','191300','SVRI.OB',
'2000-02-14 00:00:00','0.66','0.8','0.63','0.78','740200','SVRI.OB',
'2000-02-15 00:00:00','0.81','0.83','0.78','0.78','896600','SVRI.OB',
'2000-02-16 00:00:00','0.8','0.8','0.75','0.77','230700','SVRI.OB',
'2000-02-17 00:00:00','0.77','0.77','0.7','0.7','286200','SVRI.OB',
'2000-02-18 00:00:00','0.72','0.72','0.66','0.67','322600','SVRI.OB',
'2000-02-22 00:00:00','0.66','0.67','0.63','0.66','189300','SVRI.OB',
'2000-02-23 00:00:00','0.66','0.66','0.64','0.66','225500','SVRI.OB',
'2000-02-24 00:00:00','0.66','0.66','0.64','0.64','160900','SVRI.OB',
'2000-02-25 00:00:00','0.66','0.73','0.64','0.7','464000','SVRI.OB',
'2000-02-28 00:00:00','0.75','0.75','0.64','0.64','225000','SVRI.OB',
'2000-02-29 00:00:00','0.66','0.73','0.64','0.73','285200','SVRI.OB',
'2000-03-01 00:00:00','0.73','0.75','0.69','0.73','484300','SVRI.OB',
'2000-03-02 00:00:00','0.7','0.75','0.66','0.69','359700','SVRI.OB',
'2000-03-03 00:00:00','0.69','0.7','0.66','0.69','210600','SVRI.OB',
'2000-03-06 00:00:00','0.7','0.75','0.69','0.72','445500','SVRI.OB',
'2000-03-07 00:00:00','0.72','0.73','0.7','0.7','129700','SVRI.OB',
'2000-03-08 00:00:00','0.7','0.72','0.7','0.7','327500','SVRI.OB',
'2000-03-09 00:00:00','0.73','1.38','0.7','1.19','3924500','SVRI.OB',
'2000-03-10 00:00:00','1.25','1.25','0.8','0.91','2007700','SVRI.OB',
'2000-03-13 00:00:00','0.92','0.98','0.86','0.92','508300','SVRI.OB',
'2000-03-14 00:00:00','0.92','0.95','0.84','0.86','478800','SVRI.OB',
'2000-03-15 00:00:00','0.86','0.89','0.81','0.86','208600','SVRI.OB',
'2000-03-16 00:00:00','0.84','0.91','0.81','0.84','186600','SVRI.OB',
'2000-03-17 00:00:00','0.81','0.88','0.8','0.83','177600','SVRI.OB',
'2000-03-20 00:00:00','0.83','0.88','0.78','0.78','255000','SVRI.OB',
'2000-03-21 00:00:00','1','1','0.75','0.78','228100','SVRI.OB',
'2000-03-22 00:00:00','0.78','0.78','0.72','0.77','243300','SVRI.OB',
'2000-03-23 00:00:00','0.77','0.88','0.75','0.75','297900','SVRI.OB',
'2000-03-24 00:00:00','0.75','0.8','0.72','0.77','580200','SVRI.OB',
'2000-03-27 00:00:00','0.84','0.84','0.75','0.77','349500','SVRI.OB',
'2000-03-28 00:00:00','0.8','0.8','0.7','0.7','204800','SVRI.OB',
'2000-03-29 00:00:00','0.72','0.75','0.66','0.66','212700','SVRI.OB',
'2000-03-30 00:00:00','0.66','0.7','0.61','0.63','160500','SVRI.OB',
'2000-03-31 00:00:00','0.63','0.67','0.63','0.64','204200','SVRI.OB',
'2000-04-03 00:00:00','0.66','0.7','0.63','0.69','164900','SVRI.OB',
'2000-04-04 00:00:00','0.7','0.72','0.64','0.64','289000','SVRI.OB',
'2000-04-05 00:00:00','0.64','0.66','0.58','0.58','237600','SVRI.OB',
'2000-04-06 00:00:00','0.58','0.7','0.58','0.69','199300','SVRI.OB',
'2000-04-07 00:00:00','0.69','0.69','0.64','0.64','81900','SVRI.OB',
'2000-04-10 00:00:00','0.61','0.64','0.55','0.56','241000','SVRI.OB',
'2000-04-11 00:00:00','0.56','0.56','0.53','0.56','94700','SVRI.OB',
'2000-04-12 00:00:00','0.53','0.56','0.5','0.5','279700','SVRI.OB',
'2000-04-13 00:00:00','0.5','0.56','0.5','0.52','107300','SVRI.OB',
'2000-04-14 00:00:00','0.52','0.52','0.39','0.41','379500','SVRI.OB',
'2000-04-17 00:00:00','0.38','0.44','0.31','0.41','357800','SVRI.OB',
'2000-04-18 00:00:00','0.42','0.42','0.36','0.42','123100','SVRI.OB',
'2000-04-19 00:00:00','0.42','0.45','0.41','0.45','97500','SVRI.OB',
'2000-04-20 00:00:00','0.45','0.47','0.44','0.45','65400','SVRI.OB',
'2000-04-24 00:00:00','0.44','0.44','0.39','0.41','299600','SVRI.OB',
'2000-04-25 00:00:00','0.41','0.41','0.38','0.41','36700','SVRI.OB',
'2000-04-26 00:00:00','0.38','0.38','0.36','0.38','125800','SVRI.OB',
'2000-04-27 00:00:00','0.36','0.38','0.33','0.34','147200','SVRI.OB',
'2000-04-28 00:00:00','0.34','0.34','0.33','0.33','117600','SVRI.OB',
'2000-05-01 00:00:00','0.34','0.34','0.33','0.33','69700','SVRI.OB',
'2000-05-02 00:00:00','0.34','0.34','0.33','0.34','49300','SVRI.OB',
'2000-05-03 00:00:00','0.34','0.34','0.28','0.3','199500','SVRI.OB',
'2000-05-04 00:00:00','0.3','0.3','0.3','0.3','56900','SVRI.OB',
'2000-05-05 00:00:00','0.28','0.3','0.28','0.3','118900','SVRI.OB',
'2000-05-08 00:00:00','0.3','0.3','0.3','0.3','28200','SVRI.OB',
'2000-05-09 00:00:00','0.3','0.3','0.3','0.3','272200','SVRI.OB',
'2000-05-10 00:00:00','0.3','0.31','0.3','0.3','237900','SVRI.OB',
'2000-05-11 00:00:00','0.28','0.3','0.28','0.3','302400','SVRI.OB',
'2000-05-12 00:00:00','0.3','0.3','0.27','0.3','109900','SVRI.OB',
'2000-05-15 00:00:00','0.28','0.3','0.28','0.3','155600','SVRI.OB',
'2000-05-16 00:00:00','0.3','0.3','0.28','0.28','197200','SVRI.OB',
'2000-05-17 00:00:00','0.3','0.3','0.28','0.3','70100','SVRI.OB',
'2000-05-18 00:00:00','0.28','0.3','0.27','0.27','147400','SVRI.OB',
'2000-05-19 00:00:00','0.28','0.3','0.28','0.28','226100','SVRI.OB',
'2000-05-22 00:00:00','0.28','0.3','0.27','0.27','143300','SVRI.OB',
'2000-05-23 00:00:00','0.27','0.31','0.23','0.25','6442200','SVRI.OB',
'2000-05-24 00:00:00','0.25','0.25','0.2','0.23','843900','SVRI.OB',
'2000-05-25 00:00:00','0.22','0.23','0.2','0.22','213200','SVRI.OB',
'2000-05-26 00:00:00','0.22','0.22','0.19','0.19','583700','SVRI.OB',
'2000-05-30 00:00:00','0.19','0.23','0.19','0.23','2421000','SVRI.OB',
'2000-05-31 00:00:00','0.27','0.27','0.2','0.22','1127500','SVRI.OB',
'2000-06-01 00:00:00','0.22','0.23','0.2','0.22','1057900','SVRI.OB',
'2000-06-02 00:00:00','0.22','0.22','0.2','0.2','525900','SVRI.OB',
'2000-06-05 00:00:00','0.22','0.25','0.2','0.25','483200','SVRI.OB',
'2000-06-06 00:00:00','0.27','0.3','0.25','0.28','457100','SVRI.OB',
'2000-06-07 00:00:00','0.28','0.3','0.25','0.25','309200','SVRI.OB',
'2000-06-08 00:00:00','0.3','0.34','0.28','0.34','610200','SVRI.OB',
'2000-06-09 00:00:00','0.34','0.36','0.28','0.3','605100','SVRI.OB',
'2000-06-12 00:00:00','0.3','0.31','0.27','0.27','291800','SVRI.OB',
'2000-06-13 00:00:00','0.27','0.28','0.25','0.28','250900','SVRI.OB',
'2000-06-14 00:00:00','0.28','0.3','0.27','0.28','233000','SVRI.OB',
'2000-06-15 00:00:00','0.28','0.28','0.22','0.25','470600','SVRI.OB',
'2000-06-16 00:00:00','0.25','0.25','0.22','0.22','149500','SVRI.OB',
'2000-06-19 00:00:00','0.22','0.25','0.22','0.25','65500','SVRI.OB',
'2000-06-20 00:00:00','0.23','0.25','0.23','0.25','87900','SVRI.OB',
'2000-06-21 00:00:00','0.25','0.27','0.23','0.23','144900','SVRI.OB',
'2000-06-22 00:00:00','0.23','0.27','0.23','0.23','131400','SVRI.OB',
'2000-06-23 00:00:00','0.23','0.25','0.22','0.25','186800','SVRI.OB',
'2000-06-26 00:00:00','0.25','0.25','0.23','0.23','94800','SVRI.OB',
'2000-06-27 00:00:00','0.23','0.25','0.22','0.23','140300','SVRI.OB',
'2000-06-28 00:00:00','0.23','0.25','0.23','0.23','81500','SVRI.OB',
'2000-06-29 00:00:00','0.2','0.25','0.2','0.23','1208900','SVRI.OB',
'2000-06-30 00:00:00','0.23','0.27','0.23','0.23','694300','SVRI.OB',
'2000-07-03 00:00:00','0.25','0.25','0.23','0.25','47300','SVRI.OB',
'2000-07-05 00:00:00','0.27','0.27','0.23','0.25','234000','SVRI.OB',
'2000-07-06 00:00:00','0.25','0.25','0.23','0.25','154000','SVRI.OB',
'2000-07-07 00:00:00','0.25','0.25','0.23','0.25','30800','SVRI.OB',
'2000-07-10 00:00:00','0.25','0.25','0.19','0.22','937200','SVRI.OB',
'2000-07-11 00:00:00','0.22','0.23','0.2','0.2','72000','SVRI.OB',
'2000-07-12 00:00:00','0.23','0.23','0.22','0.23','18200','SVRI.OB',
'2000-07-13 00:00:00','0.22','0.23','0.22','0.22','106200','SVRI.OB',
'2000-07-14 00:00:00','0.22','0.22','0.2','0.2','257700','SVRI.OB',
'2000-07-17 00:00:00','0.2','0.22','0.2','0.2','75700','SVRI.OB',
'2000-07-18 00:00:00','0.22','0.22','0.2','0.22','51700','SVRI.OB',
'2000-07-19 00:00:00','0.2','0.22','0.2','0.2','47000','SVRI.OB',
'2000-07-20 00:00:00','0.2','0.2','0.19','0.2','129300','SVRI.OB',
'2000-07-21 00:00:00','0.2','0.2','0.19','0.2','135400','SVRI.OB',
'2000-07-24 00:00:00','0.19','0.2','0.19','0.2','133900','SVRI.OB',
'2000-07-25 00:00:00','0.19','0.22','0.19','0.19','193100','SVRI.OB',
'2000-07-26 00:00:00','0.19','0.2','0.19','0.19','59400','SVRI.OB',
'2000-07-27 00:00:00','0.19','0.2','0.19','0.19','155600','SVRI.OB',
'2000-07-28 00:00:00','0.19','0.2','0.19','0.19','24800','SVRI.OB',
'2000-07-31 00:00:00','0.19','0.19','0.19','0.19','145400','SVRI.OB',
'2000-08-01 00:00:00','0.19','0.19','0.19','0.19','64300','SVRI.OB',
'2000-08-02 00:00:00','0.19','0.19','0.19','0.19','43800','SVRI.OB',
'2000-08-03 00:00:00','0.19','0.19','0.17','0.19','35600','SVRI.OB',
'2000-08-04 00:00:00','0.19','0.19','0.17','0.19','15100','SVRI.OB',
'2000-08-07 00:00:00','0.17','0.19','0.16','0.16','149400','SVRI.OB',
'2000-08-08 00:00:00','0.16','0.17','0.16','0.17','29200','SVRI.OB',
'2000-08-09 00:00:00','0.16','0.19','0.16','0.19','145900','SVRI.OB',
'2000-08-10 00:00:00','0.2','0.52','0.2','0.39','2108400','SVRI.OB',
'2000-08-11 00:00:00','0.39','0.45','0.3','0.41','1525800','SVRI.OB',
'2000-08-14 00:00:00','0.5','0.7','0.44','0.66','4002100','SVRI.OB',
'2000-08-15 00:00:00','0.47','0.52','0.33','0.36','3120500','SVRI.OB',
'2000-08-16 00:00:00','0.38','0.38','0.27','0.27','946600','SVRI.OB',
'2000-08-17 00:00:00','0.28','0.36','0.27','0.3','742300','SVRI.OB',
'2000-08-18 00:00:00','0.31','0.31','0.3','0.3','186800','SVRI.OB',
'2000-08-21 00:00:00','0.3','0.3','0.27','0.3','148900','SVRI.OB',
'2000-08-22 00:00:00','0.3','0.3','0.28','0.28','314300','SVRI.OB',
'2000-08-23 00:00:00','0.28','0.28','0.27','0.28','210700','SVRI.OB',
'2000-08-24 00:00:00','0.28','0.28','0.27','0.27','94700','SVRI.OB',
'2000-08-25 00:00:00','0.27','0.28','0.27','0.27','93100','SVRI.OB',
'2000-08-28 00:00:00','0.27','0.27','0.25','0.25','102900','SVRI.OB',
'2000-08-29 00:00:00','0.27','0.27','0.23','0.23','275200','SVRI.OB',
'2000-08-30 00:00:00','0.23','0.3','0.23','0.3','326000','SVRI.OB',
'2000-08-31 00:00:00','0.3','0.3','0.28','0.3','185000','SVRI.OB',
'2000-09-01 00:00:00','0.3','0.3','0.27','0.28','123500','SVRI.OB',
'2000-09-05 00:00:00','0.28','0.3','0.27','0.3','254600','SVRI.OB',
'2000-09-06 00:00:00','0.31','0.31','0.3','0.31','137200','SVRI.OB',
'2000-09-07 00:00:00','0.3','0.31','0.3','0.3','85700','SVRI.OB',
'2000-09-08 00:00:00','0.3','0.3','0.27','0.28','67500','SVRI.OB',
'2000-09-11 00:00:00','0.27','0.28','0.27','0.27','39900','SVRI.OB',
'2000-09-12 00:00:00','0.27','0.27','0.25','0.25','83200','SVRI.OB',
'2000-09-13 00:00:00','0.27','0.27','0.25','0.25','128500','SVRI.OB',
'2000-09-14 00:00:00','0.27','0.27','0.25','0.25','86300','SVRI.OB',
'2000-09-15 00:00:00','0.25','0.25','0.25','0.25','67300','SVRI.OB',
'2000-09-18 00:00:00','0.25','0.25','0.23','0.23','53100','SVRI.OB',
'2000-09-19 00:00:00','0.23','0.25','0.23','0.23','63300','SVRI.OB',
'2000-09-20 00:00:00','0.23','0.25','0.23','0.23','61800','SVRI.OB',
'2000-09-21 00:00:00','0.25','0.25','0.25','0.25','51200','SVRI.OB',
'2000-09-22 00:00:00','0.23','0.25','0.23','0.23','83200','SVRI.OB',
'2000-09-25 00:00:00','0.23','0.25','0.23','0.25','53800','SVRI.OB',
'2000-09-26 00:00:00','0.25','0.25','0.23','0.25','53500','SVRI.OB',
'2000-09-27 00:00:00','0.25','0.25','0.22','0.23','143800','SVRI.OB',
'2000-09-28 00:00:00','0.22','0.23','0.22','0.23','54400','SVRI.OB',
'2000-09-29 00:00:00','0.22','0.23','0.22','0.23','30400','SVRI.OB',
'2000-10-02 00:00:00','0.23','0.25','0.23','0.25','178300','SVRI.OB',
'2000-10-03 00:00:00','0.23','0.25','0.22','0.22','18200','SVRI.OB',
'2000-10-04 00:00:00','0.23','0.23','0.22','0.22','35200','SVRI.OB',
'2000-10-05 00:00:00','0.23','0.23','0.2','0.22','95200','SVRI.OB',
'2000-10-06 00:00:00','0.22','0.25','0.22','0.23','336700','SVRI.OB',
'2000-10-09 00:00:00','0.23','0.23','0.2','0.2','104900','SVRI.OB',
'2000-10-10 00:00:00','0.2','0.22','0.2','0.2','143300','SVRI.OB',
'2000-10-11 00:00:00','0.2','0.2','0.2','0.2','158700','SVRI.OB',
'2000-10-12 00:00:00','0.2','0.22','0.2','0.2','42800','SVRI.OB',
'2000-10-13 00:00:00','0.2','0.23','0.2','0.23','174500','SVRI.OB',
'2000-10-16 00:00:00','0.27','0.34','0.25','0.28','750800','SVRI.OB',
'2000-10-17 00:00:00','0.3','0.3','0.28','0.28','94500','SVRI.OB',
'2000-10-18 00:00:00','0.28','0.28','0.25','0.25','109200','SVRI.OB',
'2000-10-19 00:00:00','0.25','0.27','0.25','0.27','143200','SVRI.OB',
'2000-10-20 00:00:00','0.28','0.3','0.27','0.3','376700','SVRI.OB',
'2000-10-23 00:00:00','0.3','0.31','0.3','0.3','223400','SVRI.OB',
'2000-10-24 00:00:00','0.3','0.31','0.3','0.3','104200','SVRI.OB',
'2000-10-25 00:00:00','0.31','0.34','0.3','0.34','288200','SVRI.OB',
'2000-10-26 00:00:00','0.36','0.38','0.31','0.33','142100','SVRI.OB',
'2000-10-27 00:00:00','0.33','0.33','0.3','0.31','68400','SVRI.OB',
'2000-10-30 00:00:00','0.3','0.31','0.3','0.31','180400','SVRI.OB',
'2000-10-31 00:00:00','0.31','0.38','0.31','0.38','376200','SVRI.OB',
'2000-11-01 00:00:00','0.38','0.44','0.36','0.44','320900','SVRI.OB',
'2000-11-02 00:00:00','0.44','0.44','0.36','0.41','286400','SVRI.OB',
'2000-11-03 00:00:00','0.41','0.41','0.38','0.39','101400','SVRI.OB',
'2000-11-06 00:00:00','0.41','0.41','0.38','0.38','130400','SVRI.OB',
'2000-11-07 00:00:00','0.41','0.45','0.38','0.44','209500','SVRI.OB',
'2000-11-08 00:00:00','0.45','0.45','0.42','0.44','219000','SVRI.OB',
'2000-11-09 00:00:00','0.44','0.45','0.44','0.44','163800','SVRI.OB',
'2000-11-10 00:00:00','0.44','0.45','0.41','0.45','436800','SVRI.OB',
'2000-11-13 00:00:00','0.44','0.48','0.42','0.44','184500','SVRI.OB',
'2000-11-14 00:00:00','0.44','0.47','0.39','0.39','355100','SVRI.OB',
'2000-11-15 00:00:00','0.28','0.31','0.23','0.28','696600','SVRI.OB',
'2000-11-16 00:00:00','0.28','0.28','0.27','0.27','184300','SVRI.OB',
'2000-11-17 00:00:00','0.27','0.27','0.23','0.27','96300','SVRI.OB',
'2000-11-20 00:00:00','0.27','0.27','0.23','0.23','135200','SVRI.OB',
'2000-11-21 00:00:00','0.22','0.22','0.22','0.22','6000','SVRI.OB',
'2000-11-22 00:00:00','0.22','0.22','0.22','0.22','21000','SVRI.OB',
'2000-11-24 00:00:00','0.22','0.27','0.22','0.27','162200','SVRI.OB',
'2000-11-27 00:00:00','0.27','0.27','0.22','0.22','117500','SVRI.OB',
'2000-11-28 00:00:00','0.23','0.23','0.2','0.22','148000','SVRI.OB',
'2000-11-29 00:00:00','0.2','0.22','0.2','0.2','20500','SVRI.OB',
'2000-11-30 00:00:00','0.2','0.2','0.17','0.17','418600','SVRI.OB',
'2000-12-01 00:00:00','0.19','0.23','0.19','0.23','133800','SVRI.OB',
'2000-12-04 00:00:00','0.23','0.23','0.19','0.19','536400','SVRI.OB',
'2000-12-05 00:00:00','0.2','0.22','0.19','0.19','150100','SVRI.OB',
'2000-12-06 00:00:00','0.19','0.19','0.19','0.19','225500','SVRI.OB',
'2000-12-07 00:00:00','0.19','0.19','0.19','0.19','103800','SVRI.OB',
'2000-12-08 00:00:00','0.19','0.19','0.19','0.19','41200','SVRI.OB',
'2000-12-11 00:00:00','0.19','0.19','0.19','0.19','66000','SVRI.OB',
'2000-12-12 00:00:00','0.19','0.22','0.19','0.2','112400','SVRI.OB',
'2000-12-13 00:00:00','0.22','0.23','0.22','0.22','24300','SVRI.OB',
'2000-12-14 00:00:00','0.22','0.22','0.2','0.2','31400','SVRI.OB',
'2000-12-15 00:00:00','0.2','0.2','0.19','0.2','42500','SVRI.OB',
'2000-12-18 00:00:00','0.2','0.2','0.2','0.2','49800','SVRI.OB',
'2000-12-19 00:00:00','0.2','0.2','0.17','0.17','392800','SVRI.OB',
'2000-12-20 00:00:00','0.19','0.19','0.16','0.16','484300','SVRI.OB',
'2000-12-21 00:00:00','0.16','0.16','0.14','0.14','209900','SVRI.OB',
'2000-12-22 00:00:00','0.14','0.16','0.13','0.13','506900','SVRI.OB',
'2000-12-26 00:00:00','0.14','0.17','0.13','0.14','463200','SVRI.OB',
'2000-12-27 00:00:00','0.14','0.16','0.14','0.14','196500','SVRI.OB',
'2000-12-28 00:00:00','0.13','0.16','0.13','0.14','317100','SVRI.OB',
'2000-12-29 00:00:00','0.14','0.16','0.13','0.13','573600','SVRI.OB',
'2001-01-02 00:00:00','0.14','0.14','0.13','0.14','19400','SVRI.OB',
'2001-01-03 00:00:00','0.14','0.16','0.14','0.16','226500','SVRI.OB',
'2001-01-04 00:00:00','0.16','0.17','0.16','0.16','127300','SVRI.OB',
'2001-01-05 00:00:00','0.16','0.17','0.16','0.16','228200','SVRI.OB',
'2001-01-08 00:00:00','0.16','0.16','0.14','0.14','60500','SVRI.OB',
'2001-01-09 00:00:00','0.16','0.16','0.14','0.16','46100','SVRI.OB',
'2001-01-10 00:00:00','0.14','0.14','0.14','0.14','80800','SVRI.OB',
'2001-01-11 00:00:00','0.14','0.17','0.14','0.16','111800','SVRI.OB',
'2001-01-12 00:00:00','0.17','0.17','0.16','0.16','12900','SVRI.OB',
'2001-01-16 00:00:00','0.17','0.25','0.17','0.22','427500','SVRI.OB',
'2001-01-17 00:00:00','0.23','0.23','0.19','0.2','278900','SVRI.OB',
'2001-01-18 00:00:00','0.19','0.2','0.16','0.16','487200','SVRI.OB',
'2001-01-19 00:00:00','0.17','0.19','0.17','0.19','145600','SVRI.OB',
'2001-01-22 00:00:00','0.17','0.19','0.17','0.19','12300','SVRI.OB',
'2001-01-23 00:00:00','0.19','0.19','0.17','0.17','71600','SVRI.OB',
'2001-01-24 00:00:00','0.19','0.19','0.17','0.17','3300','SVRI.OB',
'2001-01-25 00:00:00','0.19','0.19','0.17','0.19','36900','SVRI.OB',
'2001-01-26 00:00:00','0.17','0.19','0.17','0.17','22900','SVRI.OB',
'2001-01-29 00:00:00','0.17','0.19','0.17','0.19','151900','SVRI.OB',
'2001-01-30 00:00:00','0.19','0.25','0.19','0.22','420400','SVRI.OB',
'2001-01-31 00:00:00','0.2','0.2','0.2','0.2','64800','SVRI.OB',
'2001-02-01 00:00:00','0.2','0.2','0.19','0.19','75800','SVRI.OB',
'2001-02-02 00:00:00','0.19','0.19','0.19','0.19','9500','SVRI.OB',
'2001-02-05 00:00:00','0.19','0.2','0.19','0.19','52100','SVRI.OB',
'2001-02-06 00:00:00','0.19','0.19','0.19','0.19','10400','SVRI.OB',
'2001-02-07 00:00:00','0.19','0.19','0.19','0.19','7400','SVRI.OB',
'2001-02-08 00:00:00','0.22','0.22','0.2','0.2','122000','SVRI.OB',
'2001-02-09 00:00:00','0.2','0.2','0.19','0.2','123000','SVRI.OB',
'2001-02-12 00:00:00','0.19','0.2','0.19','0.19','65300','SVRI.OB',
'2001-02-13 00:00:00','0.19','0.2','0.19','0.2','14300','SVRI.OB',
'2001-02-14 00:00:00','0.2','0.2','0.19','0.19','150700','SVRI.OB',
'2001-02-15 00:00:00','0.19','0.19','0.19','0.19','136100','SVRI.OB',
'2001-02-16 00:00:00','0.19','0.19','0.19','0.19','70400','SVRI.OB',
'2001-02-20 00:00:00','0.19','0.19','0.17','0.17','151000','SVRI.OB',
'2001-02-21 00:00:00','0.17','0.17','0.17','0.17','4600','SVRI.OB',
'2001-02-22 00:00:00','0.17','0.17','0.17','0.17','137800','SVRI.OB',
'2001-02-23 00:00:00','0.17','0.17','0.17','0.17','127100','SVRI.OB',
'2001-02-26 00:00:00','0.17','0.17','0.17','0.17','66300','SVRI.OB',
'2001-02-27 00:00:00','0.17','0.19','0.17','0.19','352400','SVRI.OB',
'2001-02-28 00:00:00','0.19','0.2','0.19','0.2','615000','SVRI.OB',
'2001-03-01 00:00:00','0.19','0.19','0.19','0.19','50900','SVRI.OB',
'2001-03-02 00:00:00','0.19','0.19','0.19','0.19','47700','SVRI.OB',
'2001-03-05 00:00:00','0.19','0.19','0.17','0.19','57000','SVRI.OB',
'2001-03-06 00:00:00','0.19','0.19','0.17','0.17','50700','SVRI.OB',
'2001-03-07 00:00:00','0.17','0.19','0.17','0.19','40600','SVRI.OB',
'2001-03-08 00:00:00','0.19','0.19','0.19','0.19','120900','SVRI.OB',
'2001-03-09 00:00:00','0.19','0.19','0.17','0.19','376300','SVRI.OB',
'2001-03-12 00:00:00','0.17','0.17','0.17','0.17','7800','SVRI.OB',
'2001-03-13 00:00:00','0.17','0.19','0.17','0.19','72600','SVRI.OB',
'2001-03-14 00:00:00','0.17','0.17','0.17','0.17','3800','SVRI.OB',
'2001-03-15 00:00:00','0.17','0.17','0.17','0.17','84700','SVRI.OB',
'2001-03-16 00:00:00','0.17','0.19','0.17','0.17','106900','SVRI.OB',
'2001-03-19 00:00:00','0.19','0.19','0.17','0.19','20500','SVRI.OB',
'2001-03-20 00:00:00','0.17','0.19','0.17','0.17','14900','SVRI.OB',
'2001-03-21 00:00:00','0.17','0.17','0.17','0.17','19600','SVRI.OB',
'2001-03-22 00:00:00','0.17','0.17','0.17','0.17','14000','SVRI.OB',
'2001-03-23 00:00:00','0.19','0.19','0.17','0.17','10000','SVRI.OB',
'2001-03-26 00:00:00','0.17','0.19','0.17','0.17','22200','SVRI.OB',
'2001-03-27 00:00:00','0.17','0.17','0.16','0.16','72700','SVRI.OB',
'2001-03-28 00:00:00','0.17','0.17','0.17','0.17','7100','SVRI.OB',
'2001-03-29 00:00:00','0.17','0.17','0.17','0.17','1300','SVRI.OB',
'2001-03-30 00:00:00','0.17','0.17','0.17','0.17','85000','SVRI.OB',
'2001-04-02 00:00:00','0.17','0.17','0.17','0.17','168700','SVRI.OB',
'2001-04-03 00:00:00','0.17','0.17','0.17','0.17','156900','SVRI.OB',
'2001-04-04 00:00:00','0.17','0.17','0.17','0.17','23400','SVRI.OB',
'2001-04-05 00:00:00','0.17','0.17','0.17','0.17','38800','SVRI.OB',
'2001-04-09 00:00:00','0.17','0.17','0.15','0.16','102500','SVRI.OB',
'2001-04-10 00:00:00','0.16','0.17','0.14','0.17','66600','SVRI.OB',
'2001-04-11 00:00:00','0.17','0.17','0.17','0.17','115000','SVRI.OB',
'2001-04-12 00:00:00','0.17','0.19','0.17','0.17','78100','SVRI.OB',
'2001-04-16 00:00:00','0.17','0.19','0.17','0.18','48000','SVRI.OB',
'2001-04-17 00:00:00','0.19','0.19','0.18','0.18','131500','SVRI.OB',
'2001-04-18 00:00:00','0.19','0.2','0.19','0.2','94600','SVRI.OB',
'2001-04-19 00:00:00','0.2','0.21','0.18','0.19','131900','SVRI.OB',
'2001-04-20 00:00:00','0.19','0.2','0.19','0.19','7200','SVRI.OB',
'2001-04-23 00:00:00','0.19','0.19','0.18','0.19','41600','SVRI.OB',
'2001-04-24 00:00:00','0.18','0.18','0.18','0.18','1500','SVRI.OB',
'2001-04-25 00:00:00','0.18','0.19','0.17','0.17','40600','SVRI.OB',
'2001-04-26 00:00:00','0.17','0.19','0.17','0.19','7000','SVRI.OB',
'2001-04-27 00:00:00','0.17','0.17','0.17','0.17','7000','SVRI.OB',
'2001-04-30 00:00:00','0.17','0.17','0.17','0.17','3000','SVRI.OB',
'2001-05-01 00:00:00','0.17','0.17','0.17','0.17','6100','SVRI.OB',
'2001-05-02 00:00:00','0.17','0.19','0.17','0.17','18100','SVRI.OB',
'2001-05-03 00:00:00','0.17','0.17','0.17','0.17','10200','SVRI.OB',
'2001-05-04 00:00:00','0.17','0.19','0.17','0.19','10500','SVRI.OB',
'2001-05-07 00:00:00','0.17','0.18','0.17','0.17','80300','SVRI.OB',
'2001-05-08 00:00:00','0.17','0.18','0.17','0.17','22300','SVRI.OB',
'2001-05-09 00:00:00','0.17','0.17','0.17','0.17','30700','SVRI.OB',
'2001-05-10 00:00:00','0.17','0.17','0.16','0.17','103600','SVRI.OB',
'2001-05-11 00:00:00','0.16','0.17','0.16','0.17','32600','SVRI.OB',
'2001-05-14 00:00:00','0.17','0.17','0.17','0.17','100000','SVRI.OB',
'2001-05-15 00:00:00','0.17','0.17','0.17','0.17','19000','SVRI.OB',
'2001-05-16 00:00:00','0.17','0.17','0.16','0.17','62000','SVRI.OB',
'2001-05-17 00:00:00','0.17','0.17','0.16','0.16','67900','SVRI.OB',
'2001-05-18 00:00:00','0.16','0.17','0.16','0.17','100200','SVRI.OB',
'2001-05-21 00:00:00','0.17','0.17','0.16','0.17','60800','SVRI.OB',
'2001-05-22 00:00:00','0.16','0.16','0.16','0.16','35500','SVRI.OB',
'2001-05-23 00:00:00','0.17','0.17','0.16','0.16','120200','SVRI.OB',
'2001-05-24 00:00:00','0.16','0.16','0.16','0.16','53500','SVRI.OB',
'2001-05-25 00:00:00','0.17','0.17','0.17','0.17','186200','SVRI.OB',
'2001-05-29 00:00:00','0.17','0.19','0.17','0.19','100800','SVRI.OB',
'2001-05-30 00:00:00','0.18','0.18','0.18','0.18','26000','SVRI.OB',
'2001-05-31 00:00:00','0.18','0.18','0.17','0.18','27000','SVRI.OB',
'2001-06-01 00:00:00','0.17','0.17','0.17','0.17','25100','SVRI.OB',
'2001-06-05 00:00:00','0.16','0.17','0.16','0.17','100500','SVRI.OB',
'2001-06-06 00:00:00','0.16','0.17','0.16','0.17','78100','SVRI.OB',
'2001-06-07 00:00:00','0.17','0.17','0.17','0.17','66300','SVRI.OB',
'2001-06-08 00:00:00','0.17','0.17','0.17','0.17','61500','SVRI.OB',
'2001-06-11 00:00:00','0.16','0.17','0.16','0.17','81500','SVRI.OB',
'2001-06-12 00:00:00','0.17','0.17','0.16','0.17','61900','SVRI.OB',
'2001-06-13 00:00:00','0.17','0.17','0.16','0.16','18100','SVRI.OB',
'2001-06-14 00:00:00','0.16','0.17','0.16','0.16','57300','SVRI.OB',
'2001-06-15 00:00:00','0.17','0.17','0.16','0.17','111500','SVRI.OB',
'2001-06-18 00:00:00','0.17','0.17','0.16','0.17','62300','SVRI.OB',
'2001-06-19 00:00:00','0.17','0.17','0.16','0.17','45300','SVRI.OB',
'2001-06-20 00:00:00','0.16','0.17','0.16','0.16','19600','SVRI.OB',
'2001-06-21 00:00:00','0.16','0.16','0.16','0.16','48500','SVRI.OB',
'2001-06-22 00:00:00','0.17','0.17','0.16','0.17','52700','SVRI.OB',
'2001-06-25 00:00:00','0.16','0.17','0.16','0.16','69300','SVRI.OB',
'2001-06-26 00:00:00','0.17','0.17','0.16','0.16','59200','SVRI.OB',
'2001-06-27 00:00:00','0.16','0.16','0.14','0.14','152700','SVRI.OB',
'2001-06-28 00:00:00','0.14','0.14','0.13','0.14','219400','SVRI.OB',
'2001-06-29 00:00:00','0.14','0.14','0.13','0.13','165900','SVRI.OB',
'2001-07-02 00:00:00','0.13','0.13','0.12','0.12','113000','SVRI.OB',
'2001-07-03 00:00:00','0.11','0.12','0.11','0.11','109300','SVRI.OB',
'2001-07-05 00:00:00','0.11','0.11','0.1','0.1','23300','SVRI.OB',
'2001-07-06 00:00:00','0.11','0.11','0.11','0.11','19700','SVRI.OB',
'2001-07-09 00:00:00','0.1','0.1','0.1','0.1','104000','SVRI.OB',
'2001-07-10 00:00:00','0.1','0.1','0.08','0.09','741700','SVRI.OB',
'2001-07-11 00:00:00','0.07','0.1','0.07','0.09','149000','SVRI.OB',
'2001-07-12 00:00:00','0.09','0.09','0.08','0.09','61900','SVRI.OB',
'2001-07-13 00:00:00','0.09','0.1','0.09','0.09','114100','SVRI.OB',
'2001-07-16 00:00:00','0.09','0.09','0.09','0.09','3200','SVRI.OB',
'2001-07-17 00:00:00','0.08','0.08','0.08','0.08','49800','SVRI.OB',
'2001-07-18 00:00:00','0.08','0.08','0.08','0.08','37700','SVRI.OB',
'2001-07-19 00:00:00','0.07','0.08','0.07','0.08','196900','SVRI.OB',
'2001-07-20 00:00:00','0.08','0.09','0.08','0.09','434900','SVRI.OB',
'2001-07-23 00:00:00','0.09','0.09','0.09','0.09','23800','SVRI.OB',
'2001-07-24 00:00:00','0.1','0.1','0.08','0.08','264300','SVRI.OB',
'2001-07-27 00:00:00','0.08','0.09','0.08','0.08','18000','SVRI.OB',
'2001-07-30 00:00:00','0.09','0.09','0.08','0.08','215100','SVRI.OB',
'2001-07-31 00:00:00','0.09','0.09','0.08','0.09','266100','SVRI.OB',
'2001-08-01 00:00:00','0.09','0.11','0.09','0.1','211400','SVRI.OB',
'2001-08-02 00:00:00','0.11','0.17','0.1','0.16','335000','SVRI.OB',
'2001-08-03 00:00:00','0.16','0.2','0.16','0.16','285500','SVRI.OB',
'2001-08-06 00:00:00','0.16','0.16','0.14','0.14','91400','SVRI.OB',
'2001-08-07 00:00:00','0.13','0.14','0.13','0.14','93900','SVRI.OB',
'2001-08-08 00:00:00','0.13','0.14','0.13','0.14','504400','SVRI.OB',
'2001-08-09 00:00:00','0.13','0.14','0.13','0.13','49500','SVRI.OB',
'2001-08-10 00:00:00','0.14','0.14','0.13','0.14','71800','SVRI.OB',
'2001-08-13 00:00:00','0.14','0.14','0.14','0.14','12800','SVRI.OB',
'2001-08-14 00:00:00','0.13','0.14','0.13','0.13','98000','SVRI.OB',
'2001-08-15 00:00:00','0.14','0.14','0.13','0.13','102700','SVRI.OB',
'2001-08-17 00:00:00','0.14','0.14','0.12','0.12','52200','SVRI.OB',
'2001-08-20 00:00:00','0.12','0.12','0.12','0.12','42500','SVRI.OB',
'2001-08-21 00:00:00','0.12','0.12','0.12','0.12','30500','SVRI.OB',
'2001-08-22 00:00:00','0.11','0.12','0.11','0.12','71600','SVRI.OB',
'2001-08-23 00:00:00','0.1','0.1','0.1','0.1','54600','SVRI.OB',
'2001-08-24 00:00:00','0.09','0.1','0.09','0.09','17500','SVRI.OB',
'2001-08-27 00:00:00','0.09','0.1','0.09','0.1','133000','SVRI.OB',
'2001-08-28 00:00:00','0.11','0.12','0.11','0.12','294000','SVRI.OB',
'2001-08-29 00:00:00','0.12','0.12','0.12','0.12','16500','SVRI.OB',
'2001-08-30 00:00:00','0.12','0.12','0.12','0.12','76800','SVRI.OB',
'2001-09-04 00:00:00','0.12','0.12','0.12','0.12','2000','SVRI.OB',
'2001-09-05 00:00:00','0.12','0.12','0.09','0.09','88700','SVRI.OB',
'2001-09-06 00:00:00','0.11','0.11','0.11','0.11','4000','SVRI.OB',
'2001-09-07 00:00:00','0.1','0.1','0.1','0.1','15000','SVRI.OB',
'2001-09-10 00:00:00','0.09','0.09','0.09','0.09','16100','SVRI.OB',
'2001-09-17 00:00:00','0.1','0.1','0.09','0.09','50400','SVRI.OB',
'2001-09-18 00:00:00','0.09','0.09','0.08','0.09','45200','SVRI.OB',
'2001-09-19 00:00:00','0.09','0.09','0.09','0.09','91300','SVRI.OB',
'2001-09-20 00:00:00','0.09','0.09','0.08','0.08','47000','SVRI.OB',
'2001-09-21 00:00:00','0.08','0.09','0.07','0.07','61500','SVRI.OB',
'2001-09-24 00:00:00','0.08','0.08','0.08','0.08','22100','SVRI.OB',
'2001-09-25 00:00:00','0.08','0.08','0.07','0.07','33500','SVRI.OB',
'2001-09-26 00:00:00','0.07','0.07','0.07','0.07','3300','SVRI.OB',
'2001-09-27 00:00:00','0.07','0.08','0.07','0.07','179800','SVRI.OB',
'2001-09-28 00:00:00','0.08','0.08','0.07','0.08','105000','SVRI.OB',
'2001-10-01 00:00:00','0.08','0.08','0.07','0.07','105000','SVRI.OB',
'2001-10-02 00:00:00','0.07','0.07','0.07','0.07','35000','SVRI.OB',
'2001-10-03 00:00:00','0.08','0.08','0.06','0.06','235600','SVRI.OB',
'2001-10-04 00:00:00','0.06','0.07','0.06','0.07','18000','SVRI.OB',
'2001-10-05 00:00:00','0.07','0.07','0.07','0.07','17500','SVRI.OB',
'2001-10-08 00:00:00','0.07','0.07','0.06','0.07','70100','SVRI.OB',
'2001-10-09 00:00:00','0.07','0.07','0.06','0.06','70100','SVRI.OB',
'2001-10-11 00:00:00','0.07','0.07','0.07','0.07','11900','SVRI.OB',
'2001-10-12 00:00:00','0.07','0.07','0.06','0.07','359000','SVRI.OB',
'2001-10-15 00:00:00','0.07','0.07','0.07','0.07','25600','SVRI.OB',
'2001-10-16 00:00:00','0.07','0.09','0.06','0.09','969800','SVRI.OB',
'2001-10-17 00:00:00','0.09','0.09','0.09','0.09','75700','SVRI.OB',
'2001-10-18 00:00:00','0.09','0.09','0.07','0.07','418800','SVRI.OB',
'2001-10-19 00:00:00','0.07','0.07','0.06','0.07','271300','SVRI.OB',
'2001-10-22 00:00:00','0.07','0.07','0.07','0.07','287100','SVRI.OB',
'2001-10-23 00:00:00','0.07','0.07','0.07','0.07','43600','SVRI.OB',
'2001-10-24 00:00:00','0.07','0.07','0.06','0.06','80500','SVRI.OB',
'2001-10-25 00:00:00','0.06','0.07','0.06','0.07','47600','SVRI.OB',
'2001-10-26 00:00:00','0.06','0.07','0.06','0.07','292900','SVRI.OB',
'2001-10-29 00:00:00','0.07','0.07','0.06','0.06','57500','SVRI.OB',
'2001-10-30 00:00:00','0.06','0.06','0.06','0.06','2600','SVRI.OB',
'2001-10-31 00:00:00','0.06','0.07','0.06','0.07','89400','SVRI.OB',
'2001-11-01 00:00:00','0.06','0.07','0.06','0.06','456200','SVRI.OB',
'2001-11-02 00:00:00','0.06','0.07','0.06','0.06','9700','SVRI.OB',
'2001-11-05 00:00:00','0.06','0.06','0.06','0.06','61700','SVRI.OB',
'2001-11-06 00:00:00','0.06','0.06','0.06','0.06','71500','SVRI.OB',
'2001-11-07 00:00:00','0.06','0.07','0.06','0.07','116500','SVRI.OB',
'2001-11-08 00:00:00','0.06','0.07','0.06','0.07','236200','SVRI.OB',
'2001-11-12 00:00:00','0.06','0.07','0.06','0.07','164200','SVRI.OB',
'2001-11-13 00:00:00','0.07','0.07','0.07','0.07','114200','SVRI.OB',
'2001-11-14 00:00:00','0.07','0.07','0.07','0.07','256700','SVRI.OB',
'2001-11-15 00:00:00','0.07','0.07','0.06','0.06','57800','SVRI.OB',
'2001-11-16 00:00:00','0.06','0.06','0.05','0.06','203900','SVRI.OB',
'2001-11-27 00:00:00','0.06','0.06','0.06','0.06','65600','SVRI.OB',
'2001-11-28 00:00:00','0.06','0.06','0.06','0.06','74200','SVRI.OB',
'2001-11-29 00:00:00','0.06','0.06','0.06','0.06','77900','SVRI.OB',
'2001-11-30 00:00:00','0.06','0.06','0.06','0.06','176100','SVRI.OB',
'2001-12-03 00:00:00','0.06','0.06','0.06','0.06','27700','SVRI.OB',
'2001-12-04 00:00:00','0.06','0.06','0.06','0.06','100500','SVRI.OB',
'2001-12-05 00:00:00','0.06','0.06','0.06','0.06','52000','SVRI.OB',
'2001-12-06 00:00:00','0.06','0.07','0.06','0.07','820100','SVRI.OB',
'2001-12-07 00:00:00','0.07','0.13','0.07','0.13','1431300','SVRI.OB',
'2001-12-10 00:00:00','0.14','0.15','0.1','0.1','1288200','SVRI.OB',
'2001-12-11 00:00:00','0.1','0.12','0.1','0.1','417200','SVRI.OB',
'2001-12-12 00:00:00','0.1','0.17','0.1','0.15','650100','SVRI.OB',
'2001-12-13 00:00:00','0.17','0.17','0.12','0.12','625700','SVRI.OB',
'2001-12-14 00:00:00','0.12','0.17','0.12','0.15','1083300','SVRI.OB',
'2001-12-17 00:00:00','0.16','0.16','0.12','0.13','407400','SVRI.OB',
'2001-12-18 00:00:00','0.11','0.12','0.09','0.12','210500','SVRI.OB',
'2001-12-19 00:00:00','0.11','0.12','0.11','0.11','316900','SVRI.OB',
'2001-12-20 00:00:00','0.1','0.12','0.08','0.1','556100','SVRI.OB',
'2001-12-21 00:00:00','0.1','0.1','0.06','0.08','559500','SVRI.OB',
'2001-12-24 00:00:00','0.08','0.08','0.07','0.07','366600','SVRI.OB',
'2001-12-26 00:00:00','0.07','0.08','0.07','0.08','153200','SVRI.OB',
'2001-12-27 00:00:00','0.09','0.1','0.08','0.1','87900','SVRI.OB',
'2001-12-28 00:00:00','0.09','0.1','0.09','0.09','142200','SVRI.OB',
'2001-12-31 00:00:00','0.09','0.09','0.08','0.09','166700','SVRI.OB',
'2002-01-02 00:00:00','0.09','0.09','0.08','0.08','95300','SVRI.OB',
'2002-01-03 00:00:00','0.08','0.08','0.08','0.08','29500','SVRI.OB',
'2002-01-04 00:00:00','0.08','0.08','0.08','0.08','39600','SVRI.OB',
'2002-01-08 00:00:00','0.08','0.09','0.08','0.09','219900','SVRI.OB',
'2002-01-11 00:00:00','0.09','0.09','0.09','0.09','26500','SVRI.OB',
'2002-01-15 00:00:00','0.08','0.08','0.08','0.08','2000','SVRI.OB',
'2002-01-16 00:00:00','0.08','0.09','0.08','0.08','24500','SVRI.OB',
'2002-01-22 00:00:00','0.09','0.09','0.08','0.08','94700','SVRI.OB',
'2002-01-23 00:00:00','0.09','0.09','0.09','0.09','140700','SVRI.OB',
'2002-01-24 00:00:00','0.09','0.11','0.09','0.1','39600','SVRI.OB',
'2002-01-25 00:00:00','0.1','0.11','0.1','0.11','51000','SVRI.OB',
'2002-01-28 00:00:00','0.12','0.12','0.12','0.12','7100','SVRI.OB',
'2002-01-31 00:00:00','0.1','0.1','0.08','0.08','49000','SVRI.OB',
'2002-02-01 00:00:00','0.08','0.09','0.08','0.09','53800','SVRI.OB',
'2002-02-04 00:00:00','0.09','0.09','0.09','0.09','60000','SVRI.OB',
'2002-02-06 00:00:00','0.09','0.09','0.09','0.09','29300','SVRI.OB',
'2002-02-07 00:00:00','0.08','0.09','0.08','0.09','47200','SVRI.OB',
'2002-02-08 00:00:00','0.08','0.08','0.08','0.08','2900','SVRI.OB',
'2002-02-11 00:00:00','0.08','0.09','0.08','0.08','36000','SVRI.OB',
'2002-02-13 00:00:00','0.09','0.09','0.08','0.08','159500','SVRI.OB',
'2002-02-14 00:00:00','0.09','0.09','0.09','0.09','22100','SVRI.OB',
'2002-02-15 00:00:00','0.09','0.09','0.09','0.09','18600','SVRI.OB',
'2002-02-20 00:00:00','0.08','0.08','0.05','0.07','365400','SVRI.OB',
'2002-02-21 00:00:00','0.06','0.06','0.06','0.06','42500','SVRI.OB',
'2002-02-22 00:00:00','0.06','0.06','0.06','0.06','76200','SVRI.OB',
'2002-02-26 00:00:00','0.05','0.05','0.05','0.05','1500','SVRI.OB',
'2002-02-28 00:00:00','0.07','0.07','0.07','0.07','15000','SVRI.OB',
'2002-03-01 00:00:00','0.06','0.06','0.06','0.06','1700','SVRI.OB',
'2002-03-04 00:00:00','0.07','0.07','0.06','0.06','38500','SVRI.OB',
'2002-03-08 00:00:00','0.06','0.07','0.06','0.07','7500','SVRI.OB',
'2002-03-12 00:00:00','0.06','0.06','0.06','0.06','20700','SVRI.OB',
'2002-03-13 00:00:00','0.06','0.06','0.06','0.06','5000','SVRI.OB',
'2002-03-15 00:00:00','0.06','0.06','0.06','0.06','3000','SVRI.OB',
'2002-03-18 00:00:00','0.06','0.06','0.05','0.05','205800','SVRI.OB',
'2002-03-19 00:00:00','0.05','0.06','0.05','0.06','5500','SVRI.OB',
'2002-03-20 00:00:00','0.05','0.06','0.05','0.06','4500','SVRI.OB',
'2002-03-21 00:00:00','0.06','0.06','0.05','0.05','15300','SVRI.OB',
'2002-03-22 00:00:00','0.06','0.06','0.06','0.06','13800','SVRI.OB',
'1970-01-02 00:00:00','18.05','18.11','18.03','18.06','15800','IBM',
'1970-01-05 00:00:00','18.13','18.24','18.13','18.24','21200','IBM',
'1970-01-06 00:00:00','18.24','18.28','18.14','18.25','24400','IBM',
'1970-01-07 00:00:00','18.25','18.26','18.14','18.26','22900','IBM',
'1970-01-08 00:00:00','18.26','18.3','18.2','18.3','35400','IBM',
'1970-01-09 00:00:00','18.3','18.35','18.25','18.28','29300','IBM',
'1970-01-12 00:00:00','18.28','18.31','18.21','18.21','19000','IBM',
'1970-01-13 00:00:00','18.21','18.62','18.21','18.53','37200','IBM',
'1970-01-14 00:00:00','18.53','18.6','18.47','18.51','19600','IBM',
'1970-01-15 00:00:00','18.57','18.89','18.57','18.89','21100','IBM',
'1970-01-16 00:00:00','18.89','19.17','18.28','18.31','64200','IBM',
'1970-01-19 00:00:00','17.59','17.59','17.31','17.33','37200','IBM',
'1970-01-20 00:00:00','17.33','17.68','17.09','17.66','84100','IBM',
'1970-01-21 00:00:00','17.66','17.66','17.51','17.58','47300','IBM',
'1970-01-22 00:00:00','17.58','17.68','17.54','17.63','31900','IBM',
'1970-01-23 00:00:00','17.63','17.78','17.63','17.63','40800','IBM',
'1970-01-26 00:00:00','17.53','17.53','17.26','17.26','34800','IBM',
'1970-01-27 00:00:00','17.12','17.12','16.89','17.1','54400','IBM',
'1970-01-28 00:00:00','17.1','17.2','16.85','16.89','42300','IBM',
'1970-01-29 00:00:00','16.89','17.07','16.55','16.76','53600','IBM',
'1970-01-30 00:00:00','16.6','17.07','16.55','16.6','21400','IBM',
'1970-02-02 00:00:00','16.69','16.99','16.69','16.99','39500','IBM',
'1970-02-03 00:00:00','16.99','17.17','16.67','17','56800','IBM',
'1970-02-04 00:00:00','17','17.17','16.67','17','45200','IBM',
'1970-02-05 00:00:00','16.81','16.81','16.58','16.78','40900','IBM',
'1970-02-06 00:00:00','16.78','17.1','16.75','17.07','35200','IBM',
'1970-02-09 00:00:00','17.16','17.41','17.16','17.32','28500','IBM',
'1970-02-10 00:00:00','17.32','17.41','17.06','17.14','25600','IBM',
'1970-02-11 00:00:00','17.27','17.58','17.27','17.58','29200','IBM',
'1970-02-12 00:00:00','17.58','17.58','17.36','17.43','25000','IBM',
'1970-02-13 00:00:00','17.43','17.43','17.21','17.28','24900','IBM',
'1970-02-16 00:00:00','17.28','17.37','17.22','17.3','20700','IBM',
'1970-02-17 00:00:00','17.3','17.32','17.14','17.32','22200','IBM',
'1970-02-18 00:00:00','17.32','17.57','17.31','17.4','19600','IBM',
'1970-02-19 00:00:00','17.43','17.56','17.43','17.43','32500','IBM',
'1970-02-20 00:00:00','17.43','17.46','17.24','17.31','32200','IBM',
'1970-02-24 00:00:00','17.26','17.26','17.06','17.06','18600','IBM',
'1970-02-25 00:00:00','17.06','17.28','16.59','17.09','61200','IBM',
'1970-02-26 00:00:00','17.09','17.09','16.81','17.05','28400','IBM',
'1970-02-27 00:00:00','17.05','17.09','16.85','16.85','28900','IBM',
'1970-03-02 00:00:00','16.85','16.89','16.58','16.62','49700','IBM',
'1970-03-03 00:00:00','16.62','16.62','16.49','16.5','40600','IBM',
'1970-03-04 00:00:00','16.5','16.58','16.27','16.33','53400','IBM',
'1970-03-05 00:00:00','16.33','16.44','16.29','16.31','32200','IBM',
'1970-03-06 00:00:00','16.3','16.3','16.02','16.11','55500','IBM',
'1970-03-09 00:00:00','15.85','15.85','15.61','15.69','73000','IBM',
'1970-03-10 00:00:00','15.77','16.17','15.77','16.17','47400','IBM',
'1970-03-11 00:00:00','16.17','16.44','16.1','16.27','47400','IBM',
'1970-03-12 00:00:00','16.27','16.28','16.1','16.28','32200','IBM',
'1970-03-13 00:00:00','16.28','16.29','16.06','16.06','21700','IBM',
'1970-03-16 00:00:00','15.94','15.94','15.77','15.85','37500','IBM',
'1970-03-17 00:00:00','15.85','16.05','15.81','15.97','39800','IBM',
'1970-03-18 00:00:00','15.97','16.06','15.96','15.96','30100','IBM',
'1970-03-19 00:00:00','15.96','16.03','15.91','15.97','24200','IBM',
'1970-03-20 00:00:00','15.97','16','15.74','15.84','36600','IBM',
'1970-03-23 00:00:00','15.84','15.98','15.74','15.95','16700','IBM',
'1970-03-24 00:00:00','15.95','16.24','15.95','16.24','21600','IBM',
'1970-03-25 00:00:00','16.32','16.69','16.32','16.49','62300','IBM',
'1970-03-26 00:00:00','16.49','16.59','16.48','16.5','22500','IBM',
'1970-03-30 00:00:00','16.55','16.73','16.55','16.68','25500','IBM',
'1970-03-31 00:00:00','16.68','16.76','16.64','16.76','29500','IBM',
'1970-04-01 00:00:00','16.76','16.86','16.7','16.73','26100','IBM',
'1970-04-02 00:00:00','16.69','16.69','16.43','16.44','20900','IBM',
'1970-04-03 00:00:00','16.38','16.38','16.13','16.17','23200','IBM',
'1970-04-06 00:00:00','16.02','16.02','15.72','15.87','44700','IBM',
'1970-04-07 00:00:00','15.87','16','15.8','15.85','27800','IBM',
'1970-04-08 00:00:00','15.85','16.05','15.82','16.05','21400','IBM',
'1970-04-09 00:00:00','16.12','16.37','16.12','16.13','30700','IBM',
'1970-04-10 00:00:00','16.13','16.69','16.13','16.42','74900','IBM',
'1970-04-13 00:00:00','16.39','16.39','16.16','16.19','21200','IBM',
'1970-04-14 00:00:00','16.17','16.17','15.91','16.08','31700','IBM',
'1970-04-15 00:00:00','16.08','16.19','15.98','16.01','22300','IBM',
'1970-04-16 00:00:00','16.01','16.1','15.87','15.89','23000','IBM',
'1970-04-17 00:00:00','15.89','16.02','15.82','15.97','27300','IBM',
'1970-04-20 00:00:00','16','16.13','16','16.07','21900','IBM',
'1970-04-21 00:00:00','16.07','16.1','15.9','15.9','21500','IBM',
'1970-04-22 00:00:00','15.83','15.83','15.5','15.5','67700','IBM',
'1970-04-23 00:00:00','15.5','15.58','15.33','15.33','53000','IBM',
'1970-04-24 00:00:00','15.33','15.43','15.15','15.3','42600','IBM',
'1970-04-27 00:00:00','15.3','15.35','14.84','14.93','82100','IBM',
'1970-04-28 00:00:00','14.85','14.85','14.36','14.37','101100','IBM',
'1970-04-29 00:00:00','14.37','14.91','14.18','14.87','104100','IBM',
'1970-04-30 00:00:00','14.87','14.87','14.59','14.76','46200','IBM',
'1970-05-01 00:00:00','14.76','14.81','14.46','14.7','45800','IBM',
'1970-05-04 00:00:00','14.59','14.59','13.97','14.02','86100','IBM',
'1970-05-05 00:00:00','14.02','14.07','13.82','14.02','68900','IBM',
'1970-05-06 00:00:00','14.02','14.41','13.89','14.24','80200','IBM',
'1970-05-07 00:00:00','14.24','14.37','14.24','14.35','27300','IBM',
'1970-05-08 00:00:00','14.35','14.39','14.21','14.39','26800','IBM',
'1970-05-11 00:00:00','14.34','14.34','14.11','14.14','23100','IBM',
'1970-05-12 00:00:00','14.14','14.28','13.77','13.99','48700','IBM',
'1970-05-13 00:00:00','13.81','13.81','13.58','13.62','82200','IBM',
'1970-05-14 00:00:00','13.59','13.59','12.98','13.3','83300','IBM',
'1970-05-15 00:00:00','13.3','13.42','13.03','13.41','104800','IBM',
'1970-05-18 00:00:00','13.41','13.45','13.35','13.37','39400','IBM',
'1970-05-19 00:00:00','13.3','13.3','12.8','12.8','50900','IBM',
'1970-05-20 00:00:00','12.65','12.65','12.36','12.41','78800','IBM',
'1970-05-21 00:00:00','12.17','12.17','11.74','12.16','126800','IBM',
'1970-05-22 00:00:00','12.16','12.38','12.03','12.28','58200','IBM',
'1970-05-25 00:00:00','12.25','12.25','11.94','11.94','50600','IBM',
'1970-05-26 00:00:00','11.94','12.25','11.79','11.99','115400','IBM',
'1970-05-27 00:00:00','12.13','12.9','12.13','12.83','93700','IBM',
'1970-05-28 00:00:00','12.83','13.26','12.83','13.22','104500','IBM',
'1970-05-29 00:00:00','13.22','13.85','13.05','13.77','89000','IBM',
'1970-06-01 00:00:00','13.77','14.21','13.67','14.21','83000','IBM',
'1970-06-02 00:00:00','14.19','14.19','13.83','14.02','60300','IBM',
'1970-06-03 00:00:00','14.02','14.1','13.77','14.02','66900','IBM',
'1970-06-04 00:00:00','13.93','13.93','13.38','13.43','54000','IBM',
'1970-06-05 00:00:00','13.43','13.53','13.09','13.37','77100','IBM',
'1970-06-08 00:00:00','13.37','13.55','13.14','13.19','30700','IBM',
'1970-06-09 00:00:00','13.19','13.35','13.12','13.29','33200','IBM',
'1970-06-10 00:00:00','13.29','13.31','12.98','13.15','32300','IBM',
'1970-06-11 00:00:00','12.99','12.99','12.81','12.84','44600','IBM',
'1970-06-12 00:00:00','12.84','12.88','12.54','12.83','47900','IBM',
'1970-06-15 00:00:00','12.83','13.03','12.6','12.83','37400','IBM',
'1970-06-16 00:00:00','12.83','13.42','12.83','13.42','33300','IBM',
'1970-06-17 00:00:00','13.42','13.51','13.14','13.16','44900','IBM',
'1970-06-18 00:00:00','13.16','13.47','12.88','13.47','40300','IBM',
'1970-06-19 00:00:00','13.47','13.66','13.38','13.38','36100','IBM',
'1970-06-22 00:00:00','13.38','13.53','13.13','13.3','34700','IBM',
'1970-06-23 00:00:00','13.3','13.37','12.73','12.73','36300','IBM',
'1970-06-24 00:00:00','12.73','12.99','12.63','12.63','54000','IBM',
'1970-06-25 00:00:00','12.72','12.98','12.72','12.78','78400','IBM',
'1970-06-26 00:00:00','12.78','12.93','12.64','12.75','42800','IBM',
'1970-06-29 00:00:00','12.75','12.88','12.6','12.75','43100','IBM',
'1970-06-30 00:00:00','12.75','12.86','12.38','12.38','54800','IBM',
'1970-07-01 00:00:00','12.38','12.62','12.38','12.58','38900','IBM',
'1970-07-02 00:00:00','12.58','12.64','12.38','12.42','37800','IBM',
'1970-07-06 00:00:00','12.4','12.4','12.08','12.11','41200','IBM',
'1970-07-07 00:00:00','12.11','12.25','11.99','12.01','48000','IBM',
'1970-07-08 00:00:00','12.06','12.51','12.06','12.51','60100','IBM',
'1970-07-09 00:00:00','12.51','12.68','12.41','12.59','46300','IBM',
'1970-07-10 00:00:00','12.59','12.6','12.32','12.39','29700','IBM',
'1970-07-13 00:00:00','12.39','12.48','12.13','12.27','41600','IBM',
'1970-07-14 00:00:00','12.27','12.47','12.27','12.44','36400','IBM',
'1970-07-15 00:00:00','12.44','12.53','12.38','12.48','42700','IBM',
'1970-07-16 00:00:00','12.49','12.65','12.49','12.58','50300','IBM',
'1970-07-17 00:00:00','12.67','12.88','12.67','12.85','63100','IBM',
'1970-07-20 00:00:00','12.85','13','12.77','12.78','55400','IBM',
'1970-07-21 00:00:00','12.78','12.79','12.69','12.77','24100','IBM',
'1970-07-22 00:00:00','12.77','12.83','12.56','12.58','50200','IBM',
'1970-07-23 00:00:00','12.58','12.8','12.55','12.73','57800','IBM',
'1970-07-24 00:00:00','12.68','12.68','12.53','12.57','38700','IBM',
'1970-07-27 00:00:00','12.57','12.63','12.44','12.54','21100','IBM',
'1970-07-28 00:00:00','12.54','12.57','12.44','12.52','30100','IBM',
'1970-07-29 00:00:00','12.52','12.58','12.49','12.51','33700','IBM',
'1970-07-30 00:00:00','12.51','12.62','12.51','12.55','31500','IBM',
'1970-07-31 00:00:00','12.54','12.54','12.44','12.49','30500','IBM',
'1970-08-03 00:00:00','12.47','12.47','12.29','12.34','36100','IBM',
'1970-08-04 00:00:00','12.34','12.41','12.23','12.39','40300','IBM',
'1970-08-05 00:00:00','12.39','12.42','12.34','12.37','16800','IBM',
'1970-08-06 00:00:00','12.37','12.37','12.26','12.31','20900','IBM',
'1970-08-07 00:00:00','12.31','12.33','12.13','12.16','36100','IBM',
'1970-08-10 00:00:00','12.16','12.16','11.81','11.91','57300','IBM',
'1970-08-11 00:00:00','11.87','11.87','11.7','11.8','37100','IBM',
'1970-08-12 00:00:00','11.68','11.68','11.42','11.42','61500','IBM',
'1970-08-13 00:00:00','11.39','11.39','10.83','11.04','162300','IBM',
'1970-08-14 00:00:00','11.14','11.38','11.14','11.38','55300','IBM',
'1970-08-17 00:00:00','11.38','11.65','11.27','11.65','38500','IBM',
'1970-08-18 00:00:00','11.66','11.9','11.66','11.87','58700','IBM',
'1970-08-19 00:00:00','11.87','12.02','11.82','11.87','34900','IBM',
'1970-08-20 00:00:00','11.87','12.12','11.69','12.12','43700','IBM',
'1970-08-21 00:00:00','12.12','12.38','12.07','12.34','54100','IBM',
'1970-08-24 00:00:00','12.58','13.01','12.58','13.01','104700','IBM',
'1970-08-25 00:00:00','13.01','13.27','12.88','13.07','80800','IBM',
'1970-08-26 00:00:00','13.07','13.37','13.03','13.06','55100','IBM',
'1970-08-27 00:00:00','13.06','13.26','12.91','13.14','42700','IBM',
'1970-08-28 00:00:00','13.14','13.45','13.14','13.43','45700','IBM',
'1970-08-31 00:00:00','13.35','13.35','13.19','13.19','28200','IBM',
'1970-09-01 00:00:00','13.14','13.14','12.93','13.07','41000','IBM',
'1970-09-02 00:00:00','13.07','13.07','12.84','13.07','41100','IBM',
'1970-09-03 00:00:00','13.16','13.38','13.16','13.36','41500','IBM',
'1970-09-04 00:00:00','13.36','13.57','13.34','13.47','39100','IBM',
'1970-09-08 00:00:00','13.47','13.62','13.22','13.62','46800','IBM',
'1970-09-09 00:00:00','13.62','13.71','13.38','13.52','48800','IBM',
'1970-09-10 00:00:00','13.41','13.41','13.27','13.29','38100','IBM',
'1970-09-11 00:00:00','13.29','13.42','13.29','13.31','24800','IBM',
'1970-09-14 00:00:00','13.31','13.4','13.1','13.17','39900','IBM',
'1970-09-15 00:00:00','13.17','13.2','13.04','13.19','25100','IBM',
'1970-09-16 00:00:00','13.19','13.45','13.18','13.42','28500','IBM',
'1970-09-17 00:00:00','13.52','13.72','13.52','13.69','38600','IBM',
'1970-09-18 00:00:00','13.73','14.1','13.73','13.88','42200','IBM',
'1970-09-21 00:00:00','13.88','13.89','13.56','13.64','44700','IBM',
'1970-09-22 00:00:00','13.63','13.63','13.45','13.53','32900','IBM',
'1970-09-23 00:00:00','13.56','13.92','13.56','13.92','62000','IBM',
'1970-09-24 00:00:00','13.97','14.29','13.97','14.29','73800','IBM',
'1970-09-25 00:00:00','14.29','14.42','14.21','14.29','42300','IBM',
'1970-09-28 00:00:00','14.29','14.46','14.21','14.36','24700','IBM',
'1970-09-29 00:00:00','14.36','14.5','14.16','14.45','38300','IBM',
'1970-09-30 00:00:00','14.45','14.64','14.44','14.45','42700','IBM',
'1970-10-01 00:00:00','14.45','14.71','14.45','14.71','24800','IBM',
'1970-10-02 00:00:00','14.75','14.91','14.75','14.82','48700','IBM',
'1970-10-05 00:00:00','14.88','15.25','14.88','15.19','36600','IBM',
'1970-10-06 00:00:00','15.2','15.34','15.2','15.21','40800','IBM',
'1970-10-07 00:00:00','15.2','15.2','14.93','15.14','34800','IBM',
'1970-10-08 00:00:00','15.11','15.11','14.76','14.77','38600','IBM',
'1970-10-09 00:00:00','14.77','14.78','14.56','14.67','38300','IBM',
'1970-10-12 00:00:00','14.6','14.6','14.29','14.38','30600','IBM',
'1970-10-13 00:00:00','14.38','14.51','14.16','14.46','27700','IBM',
'1970-10-14 00:00:00','14.46','14.6','14.38','14.44','17600','IBM',
'1970-10-15 00:00:00','14.44','14.6','14.44','14.51','21100','IBM',
'1970-10-16 00:00:00','14.51','14.54','14.36','14.4','31000','IBM',
'1970-10-19 00:00:00','14.2','14.2','14.02','14.09','38300','IBM',
'1970-10-20 00:00:00','14.09','14.46','14.09','14.42','25600','IBM',
'1970-10-21 00:00:00','14.42','14.64','14.3','14.31','28300','IBM',
'1970-10-22 00:00:00','14.31','14.34','14.18','14.26','19100','IBM',
'1970-10-23 00:00:00','14.3','14.62','14.3','14.61','20000','IBM',
'1970-10-26 00:00:00','14.6','14.6','14.31','14.35','19700','IBM',
'1970-10-27 00:00:00','14.35','14.41','14.31','14.41','22400','IBM',
'1970-10-28 00:00:00','14.41','14.72','14.34','14.68','27300','IBM',
'1970-10-29 00:00:00','14.71','14.86','14.71','14.78','37900','IBM',
'1970-10-30 00:00:00','14.71','14.71','14.51','14.56','29800','IBM',
'1970-11-02 00:00:00','14.56','14.85','14.5','14.85','34500','IBM',
'1970-11-03 00:00:00','14.85','14.9','14.67','14.67','27100','IBM',
'1970-11-04 00:00:00','14.67','14.88','14.67','14.67','22800','IBM',
'1970-11-05 00:00:00','14.67','14.68','14.49','14.49','27500','IBM',
'1970-11-06 00:00:00','14.49','14.56','14.44','14.56','28700','IBM',
'1970-11-09 00:00:00','14.62','14.81','14.62','14.73','45600','IBM',
'1970-11-10 00:00:00','14.77','14.86','14.77','14.81','33600','IBM',
'1970-11-11 00:00:00','14.81','15.01','14.72','14.72','39900','IBM',
'1970-11-12 00:00:00','14.72','14.78','14.67','14.72','38400','IBM',
'1970-11-13 00:00:00','14.66','14.66','14.51','14.52','33800','IBM',
'1970-11-16 00:00:00','14.52','14.52','14.29','14.52','39000','IBM',
'1970-11-17 00:00:00','14.52','14.62','14.47','14.51','20000','IBM',
'1970-11-18 00:00:00','14.49','14.49','14.36','14.39','30500','IBM',
'1970-11-19 00:00:00','14.39','14.51','14.36','14.41','25100','IBM',
'1970-11-20 00:00:00','14.41','14.7','14.4','14.68','27200','IBM',
'1970-11-23 00:00:00','14.71','14.88','14.71','14.81','44800','IBM',
'1970-11-24 00:00:00','14.81','14.86','14.62','14.86','38700','IBM',
'1970-11-25 00:00:00','14.86','14.9','14.75','14.81','47100','IBM',
'1970-11-27 00:00:00','14.81','15.28','14.78','15.28','50100','IBM',
'1970-11-30 00:00:00','15.28','15.3','15.12','15.22','45500','IBM',
'1970-12-01 00:00:00','15.22','15.3','15.17','15.25','42100','IBM',
'1970-12-02 00:00:00','15.25','15.56','15.24','15.55','56800','IBM',
'1970-12-03 00:00:00','15.55','15.6','15.37','15.43','52800','IBM',
'1970-12-04 00:00:00','15.43','15.59','15.3','15.44','40500','IBM',
'1970-12-07 00:00:00','15.44','15.65','15.4','15.65','36300','IBM',
'1970-12-08 00:00:00','15.65','15.81','15.59','15.66','48100','IBM',
'1970-12-09 00:00:00','15.66','15.75','15.58','15.71','38000','IBM',
'1970-12-10 00:00:00','15.71','15.84','15.7','15.72','34900','IBM',
'1970-12-11 00:00:00','15.72','15.8','15.7','15.7','30600','IBM',
'1970-12-14 00:00:00','15.69','15.69','15.38','15.39','33200','IBM',
'1970-12-15 00:00:00','15.39','15.43','15.33','15.4','29700','IBM',
'1970-12-16 00:00:00','15.4','15.55','15.39','15.5','24600','IBM',
'1970-12-17 00:00:00','15.5','15.64','15.5','15.5','28300','IBM',
'1970-12-18 00:00:00','15.5','15.69','15.5','15.63','30300','IBM',
'1970-12-21 00:00:00','15.63','15.76','15.58','15.71','25100','IBM',
'1970-12-22 00:00:00','15.71','15.79','15.62','15.65','34300','IBM',
'1970-12-23 00:00:00','15.65','15.69','15.4','15.48','72900','IBM',
'1970-12-24 00:00:00','15.49','15.64','15.49','15.6','31800','IBM',
'1970-12-28 00:00:00','15.65','15.77','15.65','15.77','19500','IBM',
'1970-12-29 00:00:00','15.77','15.87','15.7','15.86','35500','IBM',
'1970-12-30 00:00:00','15.86','15.89','15.8','15.82','21400','IBM',
'1970-12-31 00:00:00','15.82','15.84','15.68','15.74','26300','IBM',
'1971-01-04 00:00:00','15.69','15.69','15.46','15.5','26900','IBM',
'1971-01-05 00:00:00','15.5','15.76','15.43','15.66','28200','IBM',
'1971-01-06 00:00:00','15.66','15.87','15.65','15.75','24400','IBM',
'1971-01-07 00:00:00','15.75','15.82','15.64','15.66','27700','IBM',
'1971-01-08 00:00:00','15.66','15.69','15.55','15.58','28600','IBM',
'1971-01-11 00:00:00','15.55','15.55','15.37','15.48','49200','IBM',
'1971-01-12 00:00:00','15.48','15.68','15.46','15.64','32300','IBM',
'1971-01-13 00:00:00','15.64','15.74','15.63','15.63','45000','IBM',
'1971-01-14 00:00:00','15.63','15.65','15.51','15.58','31500','IBM',
'1971-01-15 00:00:00','15.58','15.6','15.35','15.35','36000','IBM',
'1971-01-18 00:00:00','15.4','15.54','15.4','15.44','26800','IBM',
'1971-01-19 00:00:00','15.44','15.55','15.44','15.49','31700','IBM',
'1971-01-20 00:00:00','15.49','15.59','15.45','15.59','21100','IBM',
'1971-01-21 00:00:00','15.59','15.65','15.53','15.63','27400','IBM',
'1971-01-22 00:00:00','15.66','15.74','15.66','15.68','40700','IBM',
'1971-01-25 00:00:00','15.94','15.94','15.66','15.94','53500','IBM',
'1971-01-26 00:00:00','16','16.23','16','16.15','48700','IBM',
'1971-01-27 00:00:00','16.15','16.15','15.82','15.97','46000','IBM',
'1971-01-28 00:00:00','15.9','15.9','15.7','15.72','35600','IBM',
'1971-01-29 00:00:00','15.76','16.12','15.76','16.12','34000','IBM',
'1971-02-01 00:00:00','16.12','16.24','16.1','16.21','30700','IBM',
'1971-02-02 00:00:00','16.21','16.28','16.13','16.23','36700','IBM',
'1971-02-03 00:00:00','16.23','16.31','16.17','16.28','23200','IBM',
'1971-02-04 00:00:00','16.28','16.39','16.2','16.37','29700','IBM',
'1971-02-05 00:00:00','16.37','16.72','16.26','16.67','39200','IBM',
'1971-02-08 00:00:00','16.67','16.93','16.47','16.88','34400','IBM',
'1971-02-09 00:00:00','16.88','16.9','16.75','16.76','32200','IBM',
'1971-02-10 00:00:00','16.74','16.74','16.55','16.7','31000','IBM',
'1971-02-11 00:00:00','16.7','16.81','16.68','16.78','27700','IBM',
'1971-02-12 00:00:00','16.78','16.81','16.72','16.81','18300','IBM',
'1971-02-16 00:00:00','16.81','17.01','16.78','16.92','32700','IBM',
'1971-02-17 00:00:00','16.86','16.86','16.63','16.67','31200','IBM',
'1971-02-18 00:00:00','16.67','16.7','16.31','16.31','39300','IBM',
'1971-02-19 00:00:00','16.31','16.43','16.2','16.26','33100','IBM',
'1971-02-22 00:00:00','16.26','16.39','16.17','16.37','26200','IBM',
'1971-02-23 00:00:00','16.37','16.62','16.33','16.6','18300','IBM',
'1971-02-24 00:00:00','16.64','16.81','16.64','16.75','23200','IBM',
'1971-02-25 00:00:00','16.75','16.78','16.54','16.54','24100','IBM',
'1971-02-26 00:00:00','16.54','16.67','16.44','16.67','27000','IBM',
'1971-03-01 00:00:00','16.67','16.8','16.58','16.79','22700','IBM',
'1971-03-02 00:00:00','16.76','16.76','16.64','16.74','21400','IBM',
'1971-03-03 00:00:00','16.74','16.75','16.64','16.7','18200','IBM',
'1971-03-04 00:00:00','16.75','16.98','16.75','16.88','28700','IBM',
'1971-03-05 00:00:00','16.9','17.11','16.9','17.11','33100','IBM',
'1971-03-08 00:00:00','17.11','17.26','17','17.26','31000','IBM',
'1971-03-09 00:00:00','17.26','17.37','17.24','17.28','37800','IBM',
'1971-03-10 00:00:00','17.28','17.35','17.27','17.27','19100','IBM',
'1971-03-11 00:00:00','17.27','17.31','17.16','17.22','38300','IBM',
'1971-03-12 00:00:00','17.22','17.53','17.21','17.53','32600','IBM',
'1971-03-15 00:00:00','17.53','18.06','17.48','18','33500','IBM',
'1971-03-16 00:00:00','17.99','17.99','17.84','17.95','43500','IBM',
'1971-03-17 00:00:00','17.95','18.03','17.78','18','29200','IBM',
'1971-03-18 00:00:00','18','18.11','17.85','17.88','24300','IBM',
'1971-03-19 00:00:00','17.88','17.94','17.73','17.86','35600','IBM',
'1971-03-22 00:00:00','17.86','17.92','17.76','17.76','25400','IBM',
'1971-03-23 00:00:00','17.76','17.8','17.59','17.62','28400','IBM',
'1971-03-24 00:00:00','17.62','17.68','17.53','17.58','23100','IBM',
'1971-03-25 00:00:00','17.58','17.64','17.38','17.63','25300','IBM',
'1971-03-26 00:00:00','17.64','17.78','17.64','17.73','18500','IBM',
'1971-03-29 00:00:00','17.73','17.83','17.66','17.66','15700','IBM',
'1971-03-30 00:00:00','17.66','17.74','17.64','17.68','13700','IBM',
'1971-03-31 00:00:00','17.68','17.82','17.63','17.71','14600','IBM',
'1971-04-01 00:00:00','17.71','17.73','17.54','17.63','15600','IBM',
'1971-04-02 00:00:00','17.63','17.78','17.59','17.73','13700','IBM',
'1971-04-05 00:00:00','17.73','17.87','17.66','17.87','21100','IBM',
'1971-04-06 00:00:00','17.87','17.97','17.78','17.89','40300','IBM',
'1971-04-07 00:00:00','17.89','18.03','17.83','17.88','32200','IBM',
'1971-04-08 00:00:00','17.88','17.93','17.63','17.67','38900','IBM',
'1971-04-12 00:00:00','17.67','17.85','17.66','17.68','24100','IBM',
'1971-04-13 00:00:00','17.68','17.89','17.68','17.73','40800','IBM',
'1971-04-14 00:00:00','17.73','17.79','17.66','17.77','25100','IBM',
'1971-04-15 00:00:00','17.77','17.77','17.64','17.64','43400','IBM',
'1971-04-16 00:00:00','17.52','17.52','17.43','17.43','239200','IBM',
'1971-04-19 00:00:00','17.48','17.59','17.48','17.53','20300','IBM',
'1971-04-20 00:00:00','17.53','17.63','17.53','17.63','30900','IBM',
'1971-04-21 00:00:00','17.62','17.62','17.45','17.48','27800','IBM',
'1971-04-22 00:00:00','17.46','17.46','17.28','17.43','55600','IBM',
'1971-04-23 00:00:00','17.43','17.67','17.4','17.58','31300','IBM',
'1971-04-26 00:00:00','17.58','17.73','17.56','17.63','26900','IBM',
'1971-04-27 00:00:00','17.63','17.76','17.61','17.73','18900','IBM',
'1971-04-28 00:00:00','17.77','17.89','17.77','17.89','26400','IBM',
'1971-04-29 00:00:00','17.89','17.93','17.88','17.93','37400','IBM',
'1971-04-30 00:00:00','17.89','17.89','17.66','17.72','19100','IBM',
'1971-05-03 00:00:00','17.58','17.58','17.35','17.5','31500','IBM',
'1971-05-04 00:00:00','17.5','17.61','17.47','17.51','17200','IBM',
'1971-05-05 00:00:00','17.48','17.48','17.28','17.48','36700','IBM',
'1971-05-06 00:00:00','17.48','17.57','17.42','17.42','25500','IBM',
'1971-05-07 00:00:00','17.31','17.31','17.11','17.19','41200','IBM',
'1971-05-10 00:00:00','17.19','17.19','17.05','17.07','35400','IBM',
'1971-05-11 00:00:00','17.07','17.1','16.95','16.95','40100','IBM',
'1971-05-12 00:00:00','16.95','17.06','16.94','16.96','30000','IBM',
'1971-05-13 00:00:00','16.96','17.02','16.78','16.85','31000','IBM',
'1971-05-14 00:00:00','16.79','16.79','16.55','16.62','34500','IBM',
'1971-05-17 00:00:00','16.62','17.06','16.41','16.54','34400','IBM',
'1971-05-18 00:00:00','16.54','16.81','16.52','16.74','23100','IBM',
'1971-05-19 00:00:00','16.74','16.94','16.74','16.94','21900','IBM',
'1971-05-20 00:00:00','16.94','17.32','16.94','17.24','33700','IBM',
'1971-05-21 00:00:00','17.21','17.21','17.01','17.04','20200','IBM',
'1971-05-24 00:00:00','16.99','16.99','16.89','16.89','15000','IBM',
'1971-05-25 00:00:00','16.84','16.84','16.65','16.69','36600','IBM',
'1971-05-26 00:00:00','16.69','16.83','16.67','16.7','26900','IBM',
'1971-05-27 00:00:00','16.7','16.74','16.54','16.54','26800','IBM',
'1971-05-28 00:00:00','16.49','16.49','16.1','16.2','81200','IBM',
'1971-06-01 00:00:00','16.22','16.42','16.22','16.28','36400','IBM',
'1971-06-02 00:00:00','16.28','16.29','16.13','16.17','39400','IBM',
'1971-06-03 00:00:00','16.17','16.23','15.89','15.91','126100','IBM',
'1971-06-04 00:00:00','15.96','16.29','15.96','16.06','44600','IBM',
'1971-06-07 00:00:00','16.03','16.03','15.7','15.74','50300','IBM',
'1971-06-08 00:00:00','15.74','15.82','15.42','15.48','58400','IBM',
'1971-06-09 00:00:00','15.48','15.77','15.25','15.76','121800','IBM',
'1971-06-10 00:00:00','15.79','15.95','15.79','15.92','58900','IBM',
'1971-06-11 00:00:00','16.02','16.13','16.02','16.07','30100','IBM',
'1971-06-14 00:00:00','16.02','16.02','15.75','15.78','45600','IBM',
'1971-06-15 00:00:00','15.78','15.97','15.74','15.92','35300','IBM',
'1971-06-16 00:00:00','15.92','16.1','15.9','16.02','26800','IBM',
'1971-06-17 00:00:00','16.02','16.03','15.9','15.9','25900','IBM',
'1971-06-18 00:00:00','15.85','15.85','15.6','15.63','57200','IBM',
'1971-06-21 00:00:00','15.63','15.69','15.48','15.55','52500','IBM',
'1971-06-22 00:00:00','15.55','15.72','15.51','15.59','43400','IBM',
'1971-06-23 00:00:00','15.59','15.66','15.56','15.61','34400','IBM',
'1971-06-24 00:00:00','15.61','15.64','15.48','15.5','36500','IBM',
'1971-06-25 00:00:00','15.45','15.45','15.35','15.42','37700','IBM',
'1971-06-28 00:00:00','15.42','15.48','15.38','15.44','25100','IBM',
'1971-06-29 00:00:00','15.45','15.56','15.45','15.55','37900','IBM',
'1971-06-30 00:00:00','15.63','15.72','15.63','15.7','34000','IBM',
'1971-07-01 00:00:00','15.7','15.77','15.69','15.74','23700','IBM',
'1971-07-02 00:00:00','15.74','15.81','15.69','15.8','23400','IBM',
'1971-07-06 00:00:00','15.72','15.72','15.6','15.68','24200','IBM',
'1971-07-07 00:00:00','15.68','15.71','15.35','15.43','29300','IBM',
'1971-07-08 00:00:00','15.43','15.53','15.39','15.42','45400','IBM',
'1971-07-09 00:00:00','15.42','15.68','15.42','15.65','37200','IBM',
'1971-07-12 00:00:00','15.65','15.65','15.58','15.6','31500','IBM',
'1971-07-13 00:00:00','15.58','15.58','14.92','14.96','124700','IBM',
'1971-07-14 00:00:00','14.91','14.91','14.61','14.86','196100','IBM',
'1971-07-15 00:00:00','14.86','14.96','14.73','14.76','70000','IBM',
'1971-07-16 00:00:00','14.76','14.93','14.54','14.59','88200','IBM',
'1971-07-19 00:00:00','14.59','14.7','14.51','14.68','53800','IBM',
'1971-07-20 00:00:00','14.78','14.95','14.78','14.81','47900','IBM',
'1971-07-21 00:00:00','14.83','14.94','14.83','14.94','33300','IBM',
'1971-07-22 00:00:00','14.94','14.94','14.78','14.83','31800','IBM',
'1971-07-23 00:00:00','14.83','14.83','14.7','14.76','29300','IBM',
'1971-07-26 00:00:00','14.76','14.83','14.66','14.7','32700','IBM',
'1971-07-27 00:00:00','14.66','14.66','14.42','14.5','33400','IBM',
'1971-07-28 00:00:00','14.5','14.91','14.47','14.83','76700','IBM',
'1971-07-29 00:00:00','14.83','14.85','14.54','14.7','41900','IBM',
'1971-07-30 00:00:00','14.7','14.75','14.38','14.42','46700','IBM',
'1971-08-02 00:00:00','14.5','14.66','14.5','14.55','31100','IBM',
'1971-08-03 00:00:00','14.55','14.6','14.31','14.36','48900','IBM',
'1971-08-04 00:00:00','14.36','14.5','14.14','14.21','56300','IBM',
'1971-08-05 00:00:00','14.21','14.3','14.14','14.21','40700','IBM',
'1971-08-06 00:00:00','14.21','14.25','14.12','14.14','27900','IBM',
'1971-08-09 00:00:00','14.14','14.15','14.04','14.07','27400','IBM',
'1971-08-10 00:00:00','14.07','14.21','14.03','14.16','23500','IBM',
'1971-08-11 00:00:00','14.19','14.44','14.19','14.42','38000','IBM',
'1971-08-12 00:00:00','14.56','14.73','14.56','14.7','42900','IBM',
'1971-08-13 00:00:00','14.68','14.68','14.56','14.61','19500','IBM',
'1971-08-16 00:00:00','15.53','15.85','15.53','15.55','102900','IBM',
'1971-08-17 00:00:00','15.55','15.75','15.55','15.64','84100','IBM',
'1971-08-18 00:00:00','15.6','15.6','15.33','15.37','56300','IBM',
'1971-08-19 00:00:00','15.35','15.35','15.18','15.2','41700','IBM',
'1971-08-20 00:00:00','15.2','15.35','15.13','15.3','21500','IBM',
'1971-08-23 00:00:00','15.42','15.59','15.42','15.59','29000','IBM',
'1971-08-24 00:00:00','15.6','15.79','15.6','15.76','33900','IBM',
'1971-08-25 00:00:00','15.76','15.77','15.51','15.59','25200','IBM',
'1971-08-26 00:00:00','15.59','15.6','15.37','15.55','20800','IBM',
'1971-08-27 00:00:00','15.55','15.72','15.53','15.63','22500','IBM',
'1971-08-30 00:00:00','15.63','15.69','15.35','15.36','22900','IBM',
'1971-08-31 00:00:00','15.23','15.23','14.93','15.06','34700','IBM',
'1971-09-01 00:00:00','15.06','15.14','14.91','14.93','32600','IBM',
'1971-09-02 00:00:00','14.93','14.94','14.81','14.83','29000','IBM',
'1971-09-03 00:00:00','14.85','15.25','14.85','15.24','33600','IBM',
'1971-09-07 00:00:00','15.35','15.5','15.35','15.35','37700','IBM',
'1971-09-08 00:00:00','15.35','15.44','15.32','15.38','21000','IBM',
'1971-09-09 00:00:00','15.38','15.39','15.17','15.17','24900','IBM',
'1971-09-10 00:00:00','15.14','15.14','14.98','15.12','18800','IBM',
'1971-09-13 00:00:00','15.06','15.06','14.86','14.86','28900','IBM',
'1971-09-14 00:00:00','14.86','14.87','14.81','14.85','25400','IBM',
'1971-09-15 00:00:00','14.85','15.04','14.85','15.01','20900','IBM',
'1971-09-16 00:00:00','14.98','14.98','14.85','14.91','46400','IBM',
'1971-09-17 00:00:00','14.91','14.99','14.86','14.9','35600','IBM',
'1971-09-20 00:00:00','14.97','15.08','14.97','15.06','31700','IBM',
'1971-09-21 00:00:00','15.06','15.18','15.02','15.13','25600','IBM',
'1971-09-22 00:00:00','15.16','15.29','15.16','15.24','42700','IBM',
'1971-09-23 00:00:00','15.24','15.29','15.11','15.11','35500','IBM',
'1971-09-24 00:00:00','15.11','15.33','15.08','15.09','38200','IBM',
'1971-09-27 00:00:00','15.08','15.08','14.91','15.05','34500','IBM',
'1971-09-28 00:00:00','15.05','15.18','15.03','15.07','28100','IBM',
'1971-09-29 00:00:00','15.07','15.07','14.97','14.99','22300','IBM',
'1971-09-30 00:00:00','14.99','15.16','14.98','15.04','27800','IBM',
'1971-10-01 00:00:00','15.07','15.16','15.07','15.16','33700','IBM',
'1971-10-04 00:00:00','15.16','15.25','15.16','15.18','31600','IBM',
'1971-10-05 00:00:00','15.18','15.24','15.12','15.24','43200','IBM',
'1971-10-06 00:00:00','15.24','15.3','15.14','15.3','49600','IBM',
'1971-10-07 00:00:00','15.3','15.48','15.25','15.28','56100','IBM',
'1971-10-08 00:00:00','15.28','15.32','15.06','15.09','40200','IBM',
'1971-10-11 00:00:00','15.09','15.16','15.03','15.14','14300','IBM',
'1971-10-12 00:00:00','15.14','15.61','15.11','15.61','72900','IBM',
'1971-10-13 00:00:00','15.53','15.53','15.28','15.32','40300','IBM',
'1971-10-14 00:00:00','15.32','15.33','15.2','15.24','25100','IBM',
'1971-10-15 00:00:00','15.24','15.32','15.19','15.29','23000','IBM',
'1971-10-18 00:00:00','15.29','15.32','15.12','15.3','29100','IBM',
'1971-10-19 00:00:00','15.17','15.32','15.12','15.3','29100','IBM',
'1971-10-20 00:00:00','15.28','15.28','15.11','15.11','35800','IBM',
'1971-10-21 00:00:00','15.11','15.14','14.91','15.06','32000','IBM',
'1971-10-22 00:00:00','15.06','15.25','14.91','14.94','27300','IBM',
'1971-10-25 00:00:00','14.94','15.02','14.93','14.96','16100','IBM',
'1971-10-26 00:00:00','14.96','15.09','14.81','14.81','33300','IBM',
'1971-10-27 00:00:00','14.81','14.88','14.67','14.71','32500','IBM',
'1971-10-28 00:00:00','14.71','14.91','14.65','14.77','33000','IBM',
'1971-10-29 00:00:00','14.77','14.91','14.64','14.88','40500','IBM',
'1971-11-01 00:00:00','14.86','14.86','14.4','14.48','24100','IBM',
'1971-11-02 00:00:00','14.48','14.65','14.36','14.64','39600','IBM',
'1971-11-03 00:00:00','14.73','15.03','14.73','15.01','43800','IBM',
'1971-11-04 00:00:00','15.01','15.18','14.87','14.87','48900','IBM',
'1971-11-05 00:00:00','14.86','14.86','14.68','14.86','28900','IBM',
'1971-11-08 00:00:00','14.86','14.86','14.73','14.82','16400','IBM',
'1971-11-09 00:00:00','14.82','14.96','14.81','14.81','22400','IBM',
'1971-11-10 00:00:00','14.81','14.85','14.7','14.72','20800','IBM',
'1971-11-11 00:00:00','14.66','14.66','14.28','14.47','56800','IBM',
'1971-11-12 00:00:00','14.47','14.68','14.29','14.57','34800','IBM',
'1971-11-15 00:00:00','14.57','14.61','14.54','14.57','20700','IBM',
'1971-11-16 00:00:00','14.57','14.96','14.55','14.96','44600','IBM',
'1971-11-17 00:00:00','14.94','14.94','14.77','14.91','45000','IBM',
'1971-11-18 00:00:00','14.91','14.91','14.56','14.6','27900','IBM',
'1971-11-19 00:00:00','14.6','14.65','14.54','14.54','17600','IBM',
'1971-11-22 00:00:00','14.54','14.62','14.45','14.45','21600','IBM',
'1971-11-23 00:00:00','14.45','14.52','14.36','14.39','30300','IBM',
'1971-11-24 00:00:00','14.39','14.56','14.38','14.45','22700','IBM',
'1971-11-26 00:00:00','14.45','14.8','14.44','14.8','16200','IBM',
'1971-11-29 00:00:00','14.82','14.98','14.82','14.97','49100','IBM',
'1971-11-30 00:00:00','14.97','15.13','14.87','15.13','35500','IBM',
'1971-12-01 00:00:00','15.18','15.35','15.18','15.34','63200','IBM',
'1971-12-02 00:00:00','15.34','15.45','15.27','15.33','43200','IBM',
'1971-12-03 00:00:00','15.33','15.92','15.33','15.9','68200','IBM',
'1971-12-06 00:00:00','15.89','15.89','15.51','15.51','48800','IBM',
'1971-12-07 00:00:00','15.51','15.71','15.4','15.7','35900','IBM',
'1971-12-08 00:00:00','15.7','15.71','15.53','15.53','33300','IBM',
'1971-12-09 00:00:00','15.53','15.77','15.45','15.73','25300','IBM',
'1971-12-10 00:00:00','15.74','16.08','15.74','16.07','57300','IBM',
'1971-12-13 00:00:00','16.07','16.25','16.06','16.06','40700','IBM',
'1971-12-14 00:00:00','16.06','16.11','15.85','15.85','30300','IBM',
'1971-12-15 00:00:00','15.85','16.25','15.77','16.2','34500','IBM',
'1971-12-16 00:00:00','16.55','16.83','16.55','16.79','70800','IBM',
'1971-12-17 00:00:00','16.79','16.83','16.55','16.79','44200','IBM',
'1971-12-20 00:00:00','16.89','17.26','16.89','16.91','71800','IBM',
'1971-12-21 00:00:00','16.91','17.19','16.74','17.14','40900','IBM',
'1971-12-22 00:00:00','17.09','17.09','16.9','16.9','26600','IBM',
'1971-12-23 00:00:00','16.83','16.83','16.59','16.64','36100','IBM',
'1971-12-27 00:00:00','16.64','16.67','16.52','16.52','21900','IBM',
'1971-12-28 00:00:00','16.52','16.83','16.37','16.8','28800','IBM',
'1971-12-29 00:00:00','16.8','16.84','16.68','16.69','17800','IBM',
'1971-12-30 00:00:00','16.69','16.7','16.59','16.59','13000','IBM',
'1971-12-31 00:00:00','16.59','16.74','16.54','16.67','19200','IBM',
'1972-01-03 00:00:00','16.67','16.76','16.49','16.49','27200','IBM',
'1972-01-04 00:00:00','16.49','16.84','16.43','16.84','27700','IBM',
'1972-01-05 00:00:00','16.84','17.01','16.8','16.89','24600','IBM',
'1972-01-06 00:00:00','16.89','16.91','16.78','16.89','28900','IBM',
'1972-01-07 00:00:00','16.89','16.98','16.67','16.78','27100','IBM',
'1972-01-10 00:00:00','16.78','16.83','16.68','16.74','23100','IBM',
'1972-01-11 00:00:00','16.75','16.9','16.75','16.89','27200','IBM',
'1972-01-12 00:00:00','16.94','17.21','16.94','16.95','47400','IBM',
'1972-01-13 00:00:00','16.9','16.9','16.79','16.89','44900','IBM',
'1972-01-14 00:00:00','16.96','17.33','16.96','17.33','70500','IBM',
'1972-01-17 00:00:00','17.33','17.37','17.19','17.31','46500','IBM',
'1972-01-18 00:00:00','17.31','17.51','17.31','17.31','33900','IBM',
'1972-01-19 00:00:00','17.31','17.59','17.3','17.5','30600','IBM',
'1972-01-20 00:00:00','17.83','18.08','17.83','18','111900','IBM',
'1972-01-21 00:00:00','18','18.33','17.99','18.24','118000','IBM',
'1972-01-24 00:00:00','18.13','18.13','17.85','17.85','37600','IBM',
'1972-01-25 00:00:00','17.85','18.33','17.68','18.13','68200','IBM',
'1972-01-26 00:00:00','18.13','18.33','18.04','18.26','42500','IBM',
'1972-01-27 00:00:00','18.26','18.29','18.18','18.24','23900','IBM',
'1972-01-28 00:00:00','18.24','18.42','18.2','18.24','60700','IBM',
'1972-01-31 00:00:00','18.24','18.32','18.16','18.23','27600','IBM',
'1972-02-01 00:00:00','18.23','18.28','18.08','18.28','20300','IBM',
'1972-02-02 00:00:00','18.28','18.57','18.25','18.5','38300','IBM',
'1972-02-03 00:00:00','18.5','18.57','18.34','18.49','47300','IBM',
'1972-02-04 00:00:00','18.44','18.44','18.29','18.31','22000','IBM',
'1972-02-07 00:00:00','18.31','18.37','18.2','18.25','23600','IBM',
'1972-02-08 00:00:00','18.28','18.44','18.28','18.44','18400','IBM',
'1972-02-09 00:00:00','18.44','18.57','18.42','18.51','34700','IBM',
'1972-02-10 00:00:00','18.51','18.56','18.35','18.42','22000','IBM',
'1972-02-11 00:00:00','18.42','18.56','18.35','18.51','20300','IBM',
'1972-02-14 00:00:00','18.46','18.46','18.24','18.28','29200','IBM',
'1972-02-15 00:00:00','18.28','18.34','18.21','18.31','16200','IBM',
'1972-02-16 00:00:00','18.31','18.33','18.28','18.29','20000','IBM',
'1972-02-17 00:00:00','18.29','18.42','18.15','18.21','26900','IBM',
'1972-02-18 00:00:00','18.21','18.26','18.05','18.26','19200','IBM',
'1972-02-22 00:00:00','18.26','18.5','18.25','18.25','25200','IBM',
'1972-02-23 00:00:00','18.25','18.41','18.23','18.28','18000','IBM',
'1972-02-24 00:00:00','18.28','18.37','18.07','18.07','24900','IBM',
'1972-02-25 00:00:00','18.1','18.47','18.1','18.45','25800','IBM',
'1972-02-28 00:00:00','18.41','18.41','18.08','18.18','18600','IBM',
'1972-02-29 00:00:00','18.18','18.36','18.13','18.25','29200','IBM',
'1972-03-01 00:00:00','18.3','18.51','18.3','18.45','24500','IBM',
'1972-03-02 00:00:00','18.54','18.85','18.54','18.63','74800','IBM',
'1972-03-03 00:00:00','18.63','18.76','18.55','18.7','22400','IBM',
'1972-03-06 00:00:00','18.7','18.91','18.65','18.82','34000','IBM',
'1972-03-07 00:00:00','18.82','19.01','18.8','19.01','33400','IBM',
'1972-03-08 00:00:00','19.01','19.04','18.92','18.92','26500','IBM',
'1972-03-09 00:00:00','18.92','19.07','18.83','18.97','28800','IBM',
'1972-03-10 00:00:00','18.92','18.92','18.7','18.73','20800','IBM',
'1972-03-13 00:00:00','18.71','18.71','18.42','18.49','23600','IBM',
'1972-03-14 00:00:00','18.49','18.52','18.4','18.4','26200','IBM',
'1972-03-15 00:00:00','18.42','18.55','18.42','18.47','22300','IBM',
'1972-03-16 00:00:00','18.47','18.52','18.13','18.47','37300','IBM',
'1972-03-17 00:00:00','18.47','18.67','18.39','18.67','28900','IBM',
'1972-03-20 00:00:00','18.67','18.87','18.66','18.67','29700','IBM',
'1972-03-21 00:00:00','18.67','18.77','18.47','18.65','36500','IBM',
'1972-03-22 00:00:00','18.67','18.86','18.67','18.71','36600','IBM',
'1972-03-23 00:00:00','18.77','18.94','18.77','18.93','28900','IBM',
'1972-03-24 00:00:00','18.93','19.02','18.88','18.96','29300','IBM',
'1972-03-27 00:00:00','18.96','19.07','18.87','19.07','39600','IBM',
'1972-03-28 00:00:00','19.07','19.12','19.01','19.06','33600','IBM',
'1972-03-29 00:00:00','19','19','18.82','18.82','23100','IBM',
'1972-03-30 00:00:00','18.82','18.99','18.76','18.93','17400','IBM',
'1972-04-03 00:00:00','18.93','19.2','18.92','19.09','32500','IBM',
'1972-04-04 00:00:00','19.09','19.29','18.99','19.27','33100','IBM',
'1972-04-05 00:00:00','19.27','19.5','19.27','19.41','42400','IBM',
'1972-04-06 00:00:00','19.41','19.49','19.37','19.37','26400','IBM',
'1972-04-07 00:00:00','19.37','19.37','19.24','19.28','18300','IBM',
'1972-04-10 00:00:00','19.32','19.5','19.32','19.34','27200','IBM',
'1972-04-11 00:00:00','19.34','19.49','19.29','19.34','18500','IBM',
'1972-04-12 00:00:00','19.4','19.8','19.4','19.69','71900','IBM',
'1972-04-13 00:00:00','19.69','19.71','19.51','19.53','21300','IBM',
'1972-04-14 00:00:00','19.53','19.71','19.5','19.56','16200','IBM',
'1972-04-17 00:00:00','19.56','19.56','19.46','19.56','27600','IBM',
'1972-04-18 00:00:00','19.58','19.79','19.58','19.6','31600','IBM',
'1972-04-19 00:00:00','19.6','19.65','19.34','19.37','25700','IBM',
'1972-04-20 00:00:00','19.35','19.35','19.19','19.2','28900','IBM',
'1972-04-21 00:00:00','19.2','19.28','18.99','19.07','39400','IBM',
'1972-04-24 00:00:00','19.07','19.09','18.98','19.07','17600','IBM',
'1972-04-25 00:00:00','18.99','18.99','18.87','18.89','19800','IBM',
'1972-04-26 00:00:00','18.89','19.07','18.78','18.82','32600','IBM',
'1972-04-27 00:00:00','18.87','19.04','18.87','18.87','16800','IBM',
'1972-04-28 00:00:00','18.88','19.17','18.88','19.12','17400','IBM',
'1972-05-01 00:00:00','19.12','19.13','18.92','18.94','15900','IBM',
'1972-05-02 00:00:00','18.94','19.12','18.82','18.82','24600','IBM',
'1972-05-03 00:00:00','18.82','19.01','18.76','18.77','24800','IBM',
'1972-05-04 00:00:00','18.77','19.07','18.66','19.04','25500','IBM',
'1972-05-05 00:00:00','19.04','19.3','18.96','19.25','27200','IBM',
'1972-05-08 00:00:00','19.17','19.17','18.99','19.13','23800','IBM',
'1972-05-09 00:00:00','19.11','19.11','18.78','18.78','49900','IBM',
'1972-05-10 00:00:00','18.78','19.12','18.77','19.01','20100','IBM',
'1972-05-11 00:00:00','19.01','19.14','18.97','18.99','29400','IBM',
'1972-05-12 00:00:00','18.99','19.14','18.85','18.92','26000','IBM',
'1972-05-15 00:00:00','19.04','19.15','19.04','19.14','23200','IBM',
'1972-05-16 00:00:00','19.14','19.17','18.99','19.01','19300','IBM',
'1972-05-17 00:00:00','19.01','19.29','18.99','19.29','28900','IBM',
'1972-05-18 00:00:00','19.32','19.56','19.32','19.54','41700','IBM',
'1972-05-19 00:00:00','19.54','19.71','19.54','19.63','28200','IBM',
'1972-05-22 00:00:00','19.74','19.89','19.74','19.86','55000','IBM',
'1972-05-23 00:00:00','19.86','19.93','19.7','19.91','41100','IBM',
'1972-05-24 00:00:00','19.91','20.05','19.84','19.96','38500','IBM',
'1972-05-25 00:00:00','19.96','20.01','19.87','20.01','33100','IBM',
'1972-05-26 00:00:00','20.01','20.11','19.92','20.01','33800','IBM',
'1972-05-30 00:00:00','19.97','19.97','19.54','19.59','25300','IBM',
'1972-05-31 00:00:00','19.61','19.76','19.61','19.7','30200','IBM',
'1972-06-01 00:00:00','19.76','19.86','19.76','19.76','23900','IBM',
'1972-06-02 00:00:00','19.76','19.86','19.69','19.74','25700','IBM',
'1972-06-05 00:00:00','19.69','19.69','19.53','19.54','17900','IBM',
'1972-06-06 00:00:00','19.54','19.64','19.39','19.46','24800','IBM',
'1972-06-07 00:00:00','19.46','19.59','19.38','19.58','21700','IBM',
'1972-06-08 00:00:00','19.58','19.66','19.45','19.45','23100','IBM',
'1972-06-09 00:00:00','19.45','19.54','19.37','19.37','18600','IBM',
'1972-06-12 00:00:00','19.37','19.48','19.19','19.2','22500','IBM',
'1972-06-13 00:00:00','19.2','19.46','19.17','19.45','24300','IBM',
'1972-06-14 00:00:00','19.56','19.8','19.56','19.8','35300','IBM',
'1972-06-15 00:00:00','19.8','19.85','19.63','19.69','26500','IBM',
'1972-06-16 00:00:00','19.69','19.79','19.61','19.75','15100','IBM',
'1972-06-19 00:00:00','19.75','19.75','19.59','19.64','9900','IBM',
'1972-06-20 00:00:00','19.64','19.71','19.58','19.66','15500','IBM',
'1972-06-21 00:00:00','19.66','19.85','19.64','19.69','24200','IBM',
'1972-06-22 00:00:00','19.61','19.61','19.41','19.6','22800','IBM',
'1972-06-23 00:00:00','19.6','19.67','19.55','19.56','21900','IBM',
'1972-06-26 00:00:00','19.49','19.49','19.37','19.43','21600','IBM',
'1972-06-27 00:00:00','19.43','19.56','19.34','19.43','16700','IBM',
'1972-06-28 00:00:00','19.43','19.53','19.35','19.35','19100','IBM',
'1972-06-29 00:00:00','19.35','19.41','19.23','19.39','22500','IBM',
'1972-06-30 00:00:00','19.41','19.53','19.41','19.41','13000','IBM',
'1972-07-03 00:00:00','19.46','19.58','19.46','19.57','10400','IBM',
'1972-07-05 00:00:00','19.64','19.9','19.64','19.81','27900','IBM',
'1972-07-06 00:00:00','19.96','20.07','19.96','20','37400','IBM',
'1972-07-07 00:00:00','20','20.08','19.98','20.01','24500','IBM',
'1972-07-10 00:00:00','20.01','20.01','19.76','19.76','22200','IBM',
'1972-07-11 00:00:00','19.76','19.79','19.64','19.66','15300','IBM',
'1972-07-12 00:00:00','19.66','19.75','19.58','19.6','21600','IBM',
'1972-07-13 00:00:00','19.6','19.66','19.4','19.4','28600','IBM',
'1972-07-14 00:00:00','19.4','19.86','19.39','19.48','37000','IBM',
'1972-07-17 00:00:00','19.48','19.6','19.19','19.22','25800','IBM',
'1972-07-18 00:00:00','19.22','19.25','18.99','19.24','44900','IBM',
'1972-07-19 00:00:00','19.32','19.51','19.32','19.32','38400','IBM',
'1972-07-20 00:00:00','19.32','19.39','19.29','19.35','23200','IBM',
'1972-07-21 00:00:00','19.35','19.64','19.28','19.64','25100','IBM',
'1972-07-24 00:00:00','19.71','19.86','19.71','19.75','38000','IBM',
'1972-07-25 00:00:00','19.75','19.84','19.71','19.71','33600','IBM',
'1972-07-26 00:00:00','19.71','19.72','19.46','19.54','54000','IBM',
'1972-07-27 00:00:00','19.54','19.71','19.54','19.66','20900','IBM',
'1972-07-28 00:00:00','19.66','19.8','19.63','19.71','19500','IBM',
'1972-07-31 00:00:00','19.72','19.85','19.72','19.85','21500','IBM',
'1972-08-01 00:00:00','19.91','20.31','19.91','20.31','61300','IBM',
'1972-08-02 00:00:00','20.31','20.38','20.23','20.26','42200','IBM',
'1972-08-03 00:00:00','20.26','20.63','20.21','20.57','73100','IBM',
'1972-08-04 00:00:00','20.57','20.65','20.43','20.6','32400','IBM',
'1972-08-07 00:00:00','20.6','20.81','20.57','20.69','50000','IBM',
'1972-08-08 00:00:00','20.69','20.75','20.58','20.72','30100','IBM',
'1972-08-09 00:00:00','20.72','20.98','20.7','20.98','34100','IBM',
'1972-08-10 00:00:00','20.98','21.05','20.86','20.98','45500','IBM',
'1972-08-11 00:00:00','20.98','21.07','20.91','21.07','37200','IBM',
'1972-08-14 00:00:00','21.07','21.14','21.04','21.04','32900','IBM',
'1972-08-15 00:00:00','20.94','20.94','20.75','20.81','34000','IBM',
'1972-08-16 00:00:00','20.81','20.88','20.6','20.6','17800','IBM',
'1972-08-17 00:00:00','20.6','20.67','20.47','20.47','26100','IBM',
'1972-08-18 00:00:00','20.47','20.63','20.38','20.38','24900','IBM',
'1972-08-21 00:00:00','20.38','20.49','20.22','20.33','20500','IBM',
'1972-08-22 00:00:00','20.36','20.53','20.36','20.44','24700','IBM',
'1972-08-23 00:00:00','20.44','20.5','20.38','20.46','14700','IBM',
'1972-08-24 00:00:00','20.46','20.48','20.16','20.17','17000','IBM',
'1972-08-25 00:00:00','20.17','20.21','20.08','20.11','28300','IBM',
'1972-08-28 00:00:00','20.11','20.18','20.02','20.02','19900','IBM',
'1972-08-29 00:00:00','20.02','20.26','19.96','20.24','36400','IBM',
'1972-08-30 00:00:00','20.24','20.28','20.16','20.21','17200','IBM',
'1972-08-31 00:00:00','20.21','20.27','20.11','20.23','22100','IBM',
'1972-09-01 00:00:00','20.23','20.29','20.07','20.12','19200','IBM',
'1972-09-05 00:00:00','20.12','20.15','20.03','20.05','17100','IBM',
'1972-09-06 00:00:00','20.05','20.08','19.86','19.87','17600','IBM',
'1972-09-07 00:00:00','19.87','19.96','19.75','19.79','22700','IBM',
'1972-09-08 00:00:00','19.79','19.84','19.75','19.75','18600','IBM',
'1972-09-11 00:00:00','19.7','19.7','19.49','19.64','21500','IBM',
'1972-09-12 00:00:00','19.64','19.74','19.48','19.56','28600','IBM',
'1972-09-13 00:00:00','19.56','19.71','19.48','19.71','27300','IBM',
'1972-09-14 00:00:00','19.71','19.84','19.67','19.79','18600','IBM',
'1972-09-15 00:00:00','19.79','19.82','19.7','19.7','19400','IBM',
'1972-09-18 00:00:00','19.66','19.66','19.51','19.63','17200','IBM',
'1972-09-19 00:00:00','19.66','19.77','19.66','19.66','19200','IBM',
'1972-09-20 00:00:00','19.66','19.85','19.66','19.84','18600','IBM',
'1972-09-21 00:00:00','19.84','19.86','19.74','19.79','19700','IBM',
'1972-09-22 00:00:00','19.79','19.8','19.64','19.72','23300','IBM',
'1972-09-25 00:00:00','19.72','19.76','19.67','19.72','18600','IBM',
'1972-09-26 00:00:00','19.72','19.89','19.71','19.72','28300','IBM',
'1972-09-27 00:00:00','19.72','20.16','19.72','20.16','39700','IBM',
'1972-09-28 00:00:00','20.1','20.1','19.89','20.02','38900','IBM',
'1972-09-29 00:00:00','20.02','20.15','19.98','20.13','33500','IBM',
'1972-10-02 00:00:00','20.13','20.15','19.98','20.07','24200','IBM',
'1972-10-03 00:00:00','20.07','20.18','20.07','20.15','22500','IBM',
'1972-10-04 00:00:00','20.15','20.2','19.97','19.97','22500','IBM',
'1972-10-05 00:00:00','19.97','19.98','19.56','19.56','37000','IBM',
'1972-10-06 00:00:00','19.56','20','19.5','19.89','36900','IBM',
'1972-10-09 00:00:00','19.89','19.98','19.81','19.82','11000','IBM',
'1972-10-10 00:00:00','19.82','19.96','19.42','19.51','55400','IBM',
'1972-10-11 00:00:00','19.51','19.53','19.02','19.35','102300','IBM',
'1972-10-12 00:00:00','19.24','19.24','19.04','19.04','52500','IBM',
'1972-10-13 00:00:00','18.99','18.99','18.68','18.77','72000','IBM',
'1972-10-16 00:00:00','18.77','18.82','17.94','18.05','95200','IBM',
'1972-10-17 00:00:00','18.05','18.42','17.9','18.34','131400','IBM',
'1972-10-18 00:00:00','18.55','18.81','18.55','18.77','80700','IBM',
'1972-10-19 00:00:00','18.77','18.78','18.6','18.75','40600','IBM',
'1972-10-20 00:00:00','18.75','19.17','18.72','19.17','39900','IBM',
'1972-10-23 00:00:00','19.27','19.44','19.27','19.34','27600','IBM',
'1972-10-24 00:00:00','19.34','19.34','19.09','19.28','27500','IBM',
'1972-10-25 00:00:00','19.25','19.25','18.97','18.99','16100','IBM',
'1972-10-26 00:00:00','18.99','18.99','18.67','18.7','40500','IBM',
'1972-10-27 00:00:00','18.73','18.86','18.73','18.76','24300','IBM',
'1972-10-30 00:00:00','18.76','18.87','18.72','18.81','13900','IBM',
'1972-10-31 00:00:00','18.87','19.09','18.87','19.09','25000','IBM',
'1972-11-01 00:00:00','19.12','19.3','19.12','19.29','37200','IBM',
'1972-11-02 00:00:00','19.29','19.37','19.23','19.37','27500','IBM',
'1972-11-03 00:00:00','19.36','19.36','19.17','19.21','25600','IBM',
'1972-11-06 00:00:00','19.21','19.24','18.65','18.87','51200','IBM',
'1972-11-08 00:00:00','18.87','18.97','18.49','18.65','57800','IBM',
'1972-11-09 00:00:00','18.64','18.64','18.37','18.4','41000','IBM',
'1972-11-10 00:00:00','18.4','18.56','18.39','18.44','41700','IBM',
'1972-11-13 00:00:00','18.49','18.67','18.49','18.66','35200','IBM',
'1972-11-14 00:00:00','18.76','19.22','18.76','19.22','49900','IBM',
'1972-11-15 00:00:00','19.22','19.32','19.03','19.03','28400','IBM',
'1972-11-16 00:00:00','19.03','19.09','18.96','19.07','24800','IBM',
'1972-11-17 00:00:00','19.07','19.08','18.85','19.02','20100','IBM',
'1972-11-20 00:00:00','19.02','19.09','18.96','19.07','18300','IBM',
'1972-11-21 00:00:00','19.08','19.22','19.08','19.18','32600','IBM',
'1972-11-22 00:00:00','19.18','19.54','19.17','19.51','45200','IBM',
'1972-11-24 00:00:00','19.51','19.53','19.24','19.27','24000','IBM',
'1972-11-27 00:00:00','19.18','19.18','19.02','19.09','20000','IBM',
'1972-11-28 00:00:00','19.09','19.13','18.9','18.93','19900','IBM',
'1972-11-29 00:00:00','18.93','19.17','18.82','19.17','27000','IBM',
'1972-11-30 00:00:00','19.17','19.38','19.17','19.37','22000','IBM',
'1972-12-01 00:00:00','19.37','19.86','19.37','19.71','56200','IBM',
'1972-12-04 00:00:00','19.77','19.85','19.77','19.84','54400','IBM',
'1972-12-05 00:00:00','19.81','19.81','19.7','19.71','28900','IBM',
'1972-12-06 00:00:00','19.71','19.76','19.61','19.66','32000','IBM',
'1972-12-07 00:00:00','19.66','19.69','19.61','19.65','25200','IBM',
'1972-12-08 00:00:00','19.68','20.03','19.68','19.96','46700','IBM',
'1972-12-11 00:00:00','19.96','20.06','19.91','20.02','30800','IBM',
'1972-12-12 00:00:00','20','20','19.74','19.76','30500','IBM',
'1972-12-13 00:00:00','19.76','19.76','19.63','19.63','20800','IBM',
'1972-12-14 00:00:00','19.63','19.66','19.54','19.59','21100','IBM',
'1972-12-15 00:00:00','19.61','19.86','19.61','19.72','28500','IBM',
'1972-12-18 00:00:00','19.69','19.69','19.44','19.54','39900','IBM',
'1972-12-19 00:00:00','19.5','19.5','19.32','19.32','37600','IBM',
'1972-12-20 00:00:00','19.32','19.45','19.12','19.29','31000','IBM',
'1972-12-21 00:00:00','19.29','19.3','19.09','19.09','25800','IBM',
'1972-12-22 00:00:00','19.09','19.34','19.07','19.34','18000','IBM',
'1972-12-26 00:00:00','19.39','19.59','19.39','19.4','14600','IBM',
'1972-12-27 00:00:00','19.43','19.76','19.43','19.76','27800','IBM',
'1972-12-29 00:00:00','19.76','19.96','19.76','19.91','46500','IBM',
'1973-01-02 00:00:00','20.03','20.28','20.03','20.26','36300','IBM',
'1973-01-03 00:00:00','20.27','20.49','20.27','20.27','54500','IBM',
'1973-01-04 00:00:00','20.27','20.43','20.11','20.39','46200','IBM',
'1973-01-05 00:00:00','20.44','20.78','20.44','20.74','60200','IBM',
'1973-01-08 00:00:00','20.74','20.8','20.6','20.74','32700','IBM',
'1973-01-09 00:00:00','20.74','20.76','20.57','20.68','33800','IBM',
'1973-01-10 00:00:00','20.58','20.58','20.37','20.38','24800','IBM',
'1973-01-11 00:00:00','20.41','20.95','20.41','20.57','53000','IBM',
'1973-01-12 00:00:00','20.67','21.05','20.67','20.8','49700','IBM',
'1973-01-15 00:00:00','20.94','21.25','20.94','20.96','68700','IBM',
'1973-01-16 00:00:00','20.96','21.04','20.84','20.93','45400','IBM',
'1973-01-17 00:00:00','20.93','21.01','20.84','21','20900','IBM',
'1973-01-18 00:00:00','21.15','21.3','21.15','21.24','37600','IBM',
'1973-01-19 00:00:00','21.24','21.74','21.16','21.74','59800','IBM',
'1973-01-22 00:00:00','21.74','21.74','21.59','21.59','34500','IBM',
'1973-01-23 00:00:00','21.59','22.03','21.48','22','54800','IBM',
'1973-01-24 00:00:00','22','22.21','21.52','21.59','65100','IBM',
'1973-01-26 00:00:00','21.59','21.69','21.41','21.68','55300','IBM',
'1973-01-29 00:00:00','21.68','21.89','21.5','21.87','40000','IBM',
'1973-01-30 00:00:00','21.87','22.04','21.72','21.74','44500','IBM',
'1973-01-31 00:00:00','21.68','21.68','21.52','21.57','27300','IBM',
'1973-02-01 00:00:00','21.57','21.69','21.22','21.25','34800','IBM',
'1973-02-02 00:00:00','21.25','21.4','21.15','21.28','41400','IBM',
'1973-02-05 00:00:00','21.28','21.4','21.22','21.3','17500','IBM',
'1973-02-06 00:00:00','21.35','21.79','21.35','21.68','34500','IBM',
'1973-02-07 00:00:00','21.72','21.89','21.72','21.72','37100','IBM',
'1973-02-08 00:00:00','21.72','21.74','21.37','21.67','51700','IBM',
'1973-02-09 00:00:00','21.68','22.09','21.68','22.09','39200','IBM',
'1973-02-12 00:00:00','22.11','22.29','22.11','22.21','34300','IBM',
'1973-02-13 00:00:00','22.34','22.61','22.34','22.34','63200','IBM',
'1973-02-14 00:00:00','22.32','22.32','22.06','22.07','29300','IBM',
'1973-02-15 00:00:00','22.07','22.15','21.8','21.87','39800','IBM',
'1973-02-16 00:00:00','21.87','21.93','21.76','21.85','24400','IBM',
'1973-02-20 00:00:00','21.94','22.14','21.94','22.14','26700','IBM',
'1973-02-21 00:00:00','22.14','22.16','21.84','21.98','21300','IBM',
'1973-02-22 00:00:00','21.98','22.04','21.72','21.99','31500','IBM',
'1973-02-23 00:00:00','21.92','21.92','21.4','21.47','37200','IBM',
'1973-02-26 00:00:00','21.47','21.47','21.16','21.35','52400','IBM',
'1973-02-27 00:00:00','21.35','21.4','20.9','20.95','47600','IBM',
'1973-02-28 00:00:00','20.95','21.37','20.73','21.37','57200','IBM',
'1973-03-01 00:00:00','21.37','21.54','21.12','21.15','46300','IBM',
'1973-03-02 00:00:00','21.15','21.99','20.9','21.89','48300','IBM',
'1973-03-05 00:00:00','21.89','21.9','21.42','21.73','52000','IBM',
'1973-03-06 00:00:00','21.73','22.08','21.56','21.66','42700','IBM',
'1973-03-07 00:00:00','21.72','22.06','21.72','21.84','34800','IBM',
'1973-03-08 00:00:00','21.84','21.95','21.71','21.82','27300','IBM',
'1973-03-09 00:00:00','21.82','21.92','21.69','21.77','18900','IBM',
'1973-03-12 00:00:00','21.83','21.99','21.83','21.92','19000','IBM',
'1973-03-13 00:00:00','21.92','22.13','21.89','22.03','24600','IBM',
'1973-03-14 00:00:00','22.03','22.26','22.03','22.23','29300','IBM',
'1973-03-15 00:00:00','22.23','22.28','21.99','21.99','27400','IBM',
'1973-03-16 00:00:00','21.99','22.21','21.82','21.97','30900','IBM',
'1973-03-19 00:00:00','21.93','21.93','21.67','21.69','26500','IBM',
'1973-03-20 00:00:00','21.69','21.79','21.47','21.68','29000','IBM',
'1973-03-21 00:00:00','21.68','21.85','21.31','21.32','27500','IBM',
'1973-03-22 00:00:00','21.24','21.24','21.01','21.07','52300','IBM',
'1973-03-23 00:00:00','21.07','21.25','20.78','21.2','59900','IBM',
'1973-03-26 00:00:00','21.2','21.54','21.16','21.42','34600','IBM',
'1973-03-27 00:00:00','21.42','21.72','21.4','21.67','33100','IBM',
'1973-03-28 00:00:00','21.67','21.68','21.5','21.52','24300','IBM',
'1973-03-29 00:00:00','21.52','21.74','21.5','21.73','32700','IBM',
'1973-03-30 00:00:00','21.67','21.67','21.32','21.37','28500','IBM',
'1973-04-02 00:00:00','21.37','21.43','21.15','21.2','15500','IBM',
'1973-04-03 00:00:00','21.2','21.24','21','21.01','44900','IBM',
'1973-04-04 00:00:00','21.01','21.12','20.8','20.95','34000','IBM',
'1973-04-05 00:00:00','20.95','21','20.8','20.94','37800','IBM',
'1973-04-06 00:00:00','20.96','21.2','20.96','20.98','24000','IBM',
'1973-04-09 00:00:00','20.98','21.27','20.83','21.27','23200','IBM',
'1973-04-10 00:00:00','21.28','21.54','21.28','21.51','31800','IBM',
'1973-04-11 00:00:00','21.51','21.61','21.12','21.31','36500','IBM',
'1973-04-12 00:00:00','21.31','21.41','21.24','21.41','27700','IBM',
'1973-04-13 00:00:00','21.33','21.33','21.22','21.28','17200','IBM',
'1973-04-16 00:00:00','21.28','21.28','21.05','21.06','20100','IBM',
'1973-04-17 00:00:00','21.06','21.09','20.98','21.05','20800','IBM',
'1973-04-18 00:00:00','21.05','21.4','21.01','21.4','28000','IBM',
'1973-04-19 00:00:00','21.4','21.42','21.21','21.25','31300','IBM',
'1973-04-23 00:00:00','21.21','21.21','21.02','21.07','22300','IBM',
'1973-04-24 00:00:00','20.98','20.98','20.55','20.57','45700','IBM',
'1973-04-25 00:00:00','20.29','20.29','20.12','20.18','70300','IBM',
'1973-04-26 00:00:00','20.18','20.38','20.08','20.29','47400','IBM',
'1973-04-27 00:00:00','20.29','20.36','20.07','20.07','40100','IBM',
'1973-04-30 00:00:00','20.07','20.26','19.87','20.21','54100','IBM',
'1973-05-01 00:00:00','20.38','20.69','20.38','20.57','36300','IBM',
'1973-05-02 00:00:00','20.38','20.69','20.38','20.57','36300','IBM',
'1973-05-03 00:00:00','20.57','21','20.32','21','45600','IBM',
'1973-05-04 00:00:00','21','21.06','20.85','20.89','28800','IBM',
'1973-05-07 00:00:00','20.75','20.75','20.62','20.65','25400','IBM',
'1973-05-08 00:00:00','20.65','20.9','20.6','20.9','22400','IBM',
'1973-05-09 00:00:00','20.9','20.95','20.5','20.5','31800','IBM',
'1973-05-10 00:00:00','20.5','20.58','20.27','20.33','27200','IBM',
'1973-05-11 00:00:00','20.28','20.28','20.08','20.09','33700','IBM',
'1973-05-14 00:00:00','19.98','19.98','19.58','19.62','70000','IBM',
'1973-05-15 00:00:00','19.62','19.91','19.43','19.81','66100','IBM',
'1973-05-16 00:00:00','19.81','19.91','19.69','19.81','41700','IBM',
'1973-05-17 00:00:00','19.81','19.81','19.65','19.66','22800','IBM',
'1973-05-18 00:00:00','19.56','19.56','19.24','19.27','71000','IBM',
'1973-05-21 00:00:00','19.16','19.16','18.9','19.16','72200','IBM',
'1973-05-22 00:00:00','19.24','19.5','19.24','19.32','55000','IBM',
'1973-05-23 00:00:00','19.32','19.64','19.27','19.3','47700','IBM',
'1973-05-24 00:00:00','19.32','19.84','19.32','19.84','64200','IBM',
'1973-05-25 00:00:00','19.84','20.21','19.69','20.21','63000','IBM',
'1973-05-29 00:00:00','20.34','20.34','20.03','20.03','30500','IBM',
'1973-05-30 00:00:00','20.03','20.06','19.73','19.75','38900','IBM',
'1973-05-31 00:00:00','19.75','19.8','19.44','19.49','47200','IBM',
'1973-06-01 00:00:00','19.44','19.44','19.19','19.19','43500','IBM',
'1973-06-04 00:00:00','19.19','19.24','19.01','19.18','41400','IBM',
'1973-06-05 00:00:00','19.18','19.63','19.18','19.63','44500','IBM',
'1973-06-06 00:00:00','19.63','19.8','19.39','19.5','39900','IBM',
'1973-06-07 00:00:00','19.72','20.59','19.72','19.94','40600','IBM',
'1973-06-08 00:00:00','19.94','20.14','19.87','20.07','35300','IBM',
'1973-06-11 00:00:00','20.07','20.24','19.97','20','32300','IBM',
'1973-06-12 00:00:00','20.01','20.43','20.01','20.38','47700','IBM',
'1973-06-13 00:00:00','20.38','20.65','20.34','20.4','56700','IBM',
'1973-06-14 00:00:00','20.34','20.34','19.81','19.87','45400','IBM',
'1973-06-15 00:00:00','19.8','19.8','19.53','19.7','36500','IBM',
'1973-06-18 00:00:00','19.63','19.63','19.37','19.44','25700','IBM',
'1973-06-19 00:00:00','19.44','19.69','19.26','19.69','45500','IBM',
'1973-06-20 00:00:00','19.69','19.95','19.67','19.9','31500','IBM',
'1973-06-21 00:00:00','19.75','19.75','19.42','19.53','26400','IBM',
'1973-06-22 00:00:00','19.53','19.81','19.52','19.61','38600','IBM',
'1973-06-25 00:00:00','19.45','19.45','19.11','19.11','37100','IBM',
'1973-06-26 00:00:00','19.11','19.53','18.94','19.36','67800','IBM',
'1973-06-27 00:00:00','19.36','19.47','19.16','19.39','27900','IBM',
'1973-06-28 00:00:00','19.39','19.8','19.38','19.8','36100','IBM',
'1973-06-29 00:00:00','19.78','19.78','19.55','19.63','22800','IBM',
'1973-07-02 00:00:00','19.44','19.44','18.9','18.9','34600','IBM',
'1973-07-03 00:00:00','18.82','18.82','18.26','18.48','105500','IBM',
'1973-07-05 00:00:00','18.48','18.64','18.36','18.57','36800','IBM',
'1973-07-06 00:00:00','18.57','18.7','18.5','18.59','29400','IBM',
'1973-07-09 00:00:00','18.59','18.91','18.53','18.91','42500','IBM',
'1973-07-10 00:00:00','19.08','19.44','19.08','19.44','70000','IBM',
'1973-07-11 00:00:00','19.5','19.81','19.5','19.81','61900','IBM',
'1973-07-12 00:00:00','19.75','19.75','19.42','19.42','43700','IBM',
'1973-07-13 00:00:00','19.42','19.59','19.19','19.19','19600','IBM',
'1973-07-16 00:00:00','19.19','19.75','19.04','19.75','44300','IBM',
'1973-07-17 00:00:00','19.75','19.78','19.14','19.19','39300','IBM',
'1973-07-18 00:00:00','19.19','19.56','19.07','19.46','50400','IBM',
'1973-07-19 00:00:00','19.46','19.76','19.35','19.5','50400','IBM',
'1973-07-20 00:00:00','19.5','19.72','19.38','19.5','30800','IBM',
'1973-07-23 00:00:00','19.5','19.59','19.22','19.36','30300','IBM',
'1973-07-24 00:00:00','19.36','19.41','19.13','19.3','41900','IBM',
'1973-07-25 00:00:00','19.44','19.97','19.44','19.75','81700','IBM',
'1973-07-26 00:00:00','19.75','19.95','19.55','19.73','40100','IBM',
'1973-07-27 00:00:00','19.73','19.86','19.63','19.69','35900','IBM',
'1973-07-30 00:00:00','19.69','19.86','19.58','19.86','27400','IBM',
'1973-07-31 00:00:00','19.86','20.03','19.47','19.47','41800','IBM',
'1973-08-01 00:00:00','19.47','19.49','19.25','19.29','35800','IBM',
'1973-08-02 00:00:00','19.29','19.44','19.21','19.38','31900','IBM',
'1973-08-03 00:00:00','19.32','19.32','19.21','19.29','14200','IBM',
'1973-08-06 00:00:00','19.29','19.36','19.08','19.25','31300','IBM',
'1973-08-07 00:00:00','19.24','19.24','19.07','19.07','33500','IBM',
'1973-08-08 00:00:00','18.94','18.94','18.82','18.82','37200','IBM',
'1973-08-09 00:00:00','18.82','18.99','18.77','18.79','37400','IBM',
'1973-08-10 00:00:00','18.79','18.91','18.61','18.65','33400','IBM',
'1973-08-13 00:00:00','18.65','18.7','18.6','18.67','22100','IBM',
'1973-08-14 00:00:00','18.67','18.79','18.51','18.56','47900','IBM',
'1973-08-15 00:00:00','18.56','18.79','18.48','18.73','45100','IBM',
'1973-08-16 00:00:00','18.73','18.87','18.59','18.6','23200','IBM',
'1973-08-17 00:00:00','18.6','18.7','18.53','18.6','20900','IBM',
'1973-08-20 00:00:00','18.6','18.65','18.45','18.56','20400','IBM',
'1973-08-21 00:00:00','18.56','18.62','18.43','18.43','40800','IBM',
'1973-08-22 00:00:00','18.43','18.57','18.4','18.43','28600','IBM',
'1973-08-23 00:00:00','18.45','18.59','18.45','18.53','27400','IBM',
'1973-08-24 00:00:00','18.53','18.56','18.46','18.46','33700','IBM',
'1973-08-27 00:00:00','18.46','18.85','18.46','18.85','28500','IBM',
'1973-08-28 00:00:00','18.85','18.98','18.77','18.82','45600','IBM',
'1973-08-29 00:00:00','18.82','18.88','18.73','18.84','27900','IBM',
'1973-08-30 00:00:00','18.84','18.84','18.74','18.77','28000','IBM',
'1973-08-31 00:00:00','18.76','18.76','18.51','18.64','26100','IBM',
'1973-09-04 00:00:00','18.6','18.6','18.37','18.38','42700','IBM',
'1973-09-05 00:00:00','18.38','18.45','18.29','18.43','40300','IBM',
'1973-09-06 00:00:00','18.43','18.5','18.42','18.46','31400','IBM',
'1973-09-07 00:00:00','18.46','18.46','18.33','18.33','36900','IBM',
'1973-09-10 00:00:00','18.33','18.33','18.16','18.16','34900','IBM',
'1973-09-11 00:00:00','18.05','18.05','17.66','17.71','71400','IBM',
'1973-09-12 00:00:00','17.72','18.11','17.72','17.99','46700','IBM',
'1973-09-13 00:00:00','17.99','18.2','17.99','18.09','31800','IBM',
'1973-09-14 00:00:00','18.09','18.45','17.99','18.45','31900','IBM',
'1973-09-17 00:00:00','17.65','17.65','16.76','16.84','165000','IBM',
'1973-09-18 00:00:00','16.16','16.16','15.65','16.07','290400','IBM',
'1973-09-19 00:00:00','16.47','16.76','16.47','16.76','136000','IBM',
'1973-09-20 00:00:00','16.76','16.82','16.47','16.64','96600','IBM',
'1973-09-21 00:00:00','16.38','16.38','15.97','16.1','99100','IBM',
'1973-09-24 00:00:00','16.1','16.14','15.51','15.57','100900','IBM',
'1973-09-25 00:00:00','15.66','16.16','15.66','16.07','78100','IBM',
'1973-09-26 00:00:00','16.13','16.56','16.13','16.13','64600','IBM',
'1973-09-27 00:00:00','16.13','16.38','16.03','16.1','51400','IBM',
'1973-09-28 00:00:00','16.1','16.16','15.91','15.97','40800','IBM',
'1973-10-01 00:00:00','15.96','15.96','15.79','15.96','39400','IBM',
'1973-10-02 00:00:00','15.94','15.94','15.69','15.82','47500','IBM',
'1973-10-03 00:00:00','15.73','15.73','15.31','15.38','147400','IBM',
'1973-10-04 00:00:00','15.38','15.57','15.17','15.57','107100','IBM',
'1973-10-05 00:00:00','15.63','16.22','15.63','16.07','70100','IBM',
'1973-10-08 00:00:00','16.07','16.31','15.79','16.21','49800','IBM',
'1973-10-09 00:00:00','16.07','16.31','15.79','16.21','0','IBM',
'1973-10-10 00:00:00','16.75','17.61','16.75','16.96','146700','IBM',
'1973-10-11 00:00:00','17.18','17.57','17.18','17.4','82800','IBM',
'1973-10-12 00:00:00','17.4','17.61','17.4','17.46','52000','IBM',
'1973-10-15 00:00:00','17.35','17.35','17.21','17.29','39600','IBM',
'1973-10-16 00:00:00','17.29','17.46','17.09','17.45','40600','IBM',
'1973-10-17 00:00:00','17.45','17.64','17.41','17.54','50600','IBM',
'1973-10-18 00:00:00','17.54','18.11','17.54','17.8','62800','IBM',
'1973-10-19 00:00:00','17.89','18.26','17.89','18.05','45600','IBM',
'1973-10-22 00:00:00','17.85','17.85','17.33','17.33','41700','IBM',
'1973-10-23 00:00:00','17.33','17.94','17.04','17.71','44600','IBM',
'1973-10-24 00:00:00','17.71','17.88','17.57','17.8','24600','IBM',
'1973-10-25 00:00:00','17.8','18.05','17.68','17.89','51500','IBM',
'1973-10-26 00:00:00','17.89','18.06','17.52','17.68','60900','IBM',
'1973-10-29 00:00:00','17.68','17.88','17.58','17.64','39700','IBM',
'1973-10-30 00:00:00','17.63','17.63','17.24','17.24','51300','IBM',
'1973-10-31 00:00:00','17.24','17.44','17.16','17.35','46200','IBM',
'1973-11-01 00:00:00','17.35','17.63','17.24','17.41','30800','IBM',
'1973-11-02 00:00:00','17.41','17.64','17.33','17.35','36500','IBM',
'1973-11-05 00:00:00','17.27','17.27','17.03','17.13','40300','IBM',
'1973-11-06 00:00:00','17.13','17.38','17.09','17.09','33200','IBM',
'1973-11-07 00:00:00','17.09','17.3','17.06','17.13','24400','IBM',
'1973-11-08 00:00:00','17.46','17.69','17.46','17.47','57900','IBM',
'1973-11-09 00:00:00','17.46','17.46','17.23','17.23','33800','IBM',
'1973-11-12 00:00:00','17.23','17.63','17.1','17.6','44400','IBM',
'1973-11-13 00:00:00','17.77','17.95','17.77','17.94','62600','IBM',
'1973-11-14 00:00:00','17.94','17.95','17.57','17.77','51500','IBM',
'1973-11-15 00:00:00','17.71','17.71','17.06','17.34','67700','IBM',
'1973-11-16 00:00:00','17.35','17.85','17.35','17.61','52100','IBM',
'1973-11-19 00:00:00','17.61','17.62','17.03','17.09','41800','IBM',
'1973-11-20 00:00:00','17.01','17.01','16.54','16.84','63300','IBM',
'1973-11-21 00:00:00','16.84','17.2','16.72','17.13','53000','IBM',
'1973-11-23 00:00:00','17.1','17.1','16.84','16.87','26700','IBM',
'1973-11-26 00:00:00','16.68','16.68','16.47','16.47','49000','IBM',
'1973-11-27 00:00:00','16.47','16.61','16.31','16.31','49300','IBM',
'1973-11-28 00:00:00','16.38','16.76','16.38','16.67','41600','IBM',
'1973-11-29 00:00:00','16.67','16.78','16.42','16.47','43900','IBM',
'1973-11-30 00:00:00','16.47','16.59','16.28','16.41','32600','IBM',
'1973-12-03 00:00:00','16.39','16.39','15.82','16','62800','IBM',
'1973-12-04 00:00:00','16','16.13','15.8','15.8','56200','IBM',
'1973-12-05 00:00:00','15.8','15.96','15.66','15.68','54400','IBM',
'1973-12-06 00:00:00','15.68','16.14','15.67','16.14','46400','IBM',
'1973-12-07 00:00:00','16.14','16.53','16.07','16.41','53300','IBM',
'1973-12-10 00:00:00','16.41','16.47','16.16','16.28','58400','IBM',
'1973-12-11 00:00:00','16.28','16.31','15.56','15.57','63600','IBM',
'1973-12-12 00:00:00','15.57','15.66','15.42','15.52','54500','IBM',
'1973-12-13 00:00:00','15.52','15.79','15.51','15.6','29900','IBM',
'1973-12-14 00:00:00','15.57','15.57','15.08','15.23','101400','IBM',
'1973-12-17 00:00:00','15.14','15.14','14.75','14.86','44900','IBM',
'1973-12-18 00:00:00','14.86','15.45','14.78','15.45','44600','IBM',
'1973-12-19 00:00:00','15.45','15.73','15.37','15.52','47400','IBM',
'1973-12-20 00:00:00','15.52','15.54','15.01','15.04','45900','IBM',
'1973-12-21 00:00:00','15.04','15.11','14.84','14.89','41700','IBM',
'1973-12-24 00:00:00','14.8','14.8','14.56','14.7','30400','IBM',
'1973-12-26 00:00:00','15.08','15.38','15.08','15.38','42800','IBM',
'1973-12-27 00:00:00','15.57','15.86','15.57','15.79','43900','IBM',
'1973-12-28 00:00:00','15.79','15.79','15.38','15.43','30400','IBM',
'1973-12-31 00:00:00','15.43','15.45','15.17','15.28','35300','IBM',
'1974-01-02 00:00:00','15.28','15.29','14.92','15.03','50600','IBM',
'1974-01-03 00:00:00','15.03','15.21','14.78','14.81','53700','IBM',
'1974-01-04 00:00:00','14.73','14.73','14.21','14.29','92900','IBM',
'1974-01-07 00:00:00','14.29','14.29','13.93','14.07','72200','IBM',
'1974-01-08 00:00:00','14.07','14.29','13.99','14.12','56200','IBM',
'1974-01-09 00:00:00','14.12','14.13','13.95','14.1','38600','IBM',
'1974-01-10 00:00:00','14.1','14.55','14.08','14.18','51000','IBM',
'1974-01-11 00:00:00','14.36','14.86','14.36','14.86','41200','IBM',
'1974-01-14 00:00:00','14.86','15.21','14.55','14.67','55000','IBM',
'1974-01-15 00:00:00','14.67','15','14.64','14.8','40600','IBM',
'1974-01-16 00:00:00','14.8','15.14','14.78','15.09','42500','IBM',
'1974-01-17 00:00:00','15.31','15.57','15.31','15.52','55500','IBM',
'1974-01-18 00:00:00','15.52','15.54','15.2','15.23','49500','IBM',
'1974-01-21 00:00:00','15.17','15.17','14.75','15.17','42600','IBM',
'1974-01-22 00:00:00','15.17','15.46','15.06','15.46','31000','IBM',
'1974-01-23 00:00:00','15.46','15.48','15.34','15.35','38000','IBM',
'1974-01-24 00:00:00','15.35','15.37','15.11','15.26','25100','IBM',
'1974-01-25 00:00:00','15.26','15.4','15.17','15.29','27100','IBM',
'1974-01-28 00:00:00','15.29','15.35','15.11','15.13','30500','IBM',
'1974-01-29 00:00:00','15.12','15.12','14.89','15.06','31600','IBM',
'1974-01-30 00:00:00','15.18','15.38','15.18','15.25','34900','IBM',
'1974-01-31 00:00:00','15.25','15.46','15.18','15.18','35300','IBM',
'1974-02-01 00:00:00','15.14','15.14','14.87','14.94','30700','IBM',
'1974-02-04 00:00:00','14.91','14.91','14.67','14.67','31100','IBM',
'1974-02-05 00:00:00','14.67','14.83','14.56','14.66','26300','IBM',
'1974-02-06 00:00:00','14.66','14.77','14.58','14.69','22800','IBM',
'1974-02-07 00:00:00','14.69','14.69','14.49','14.63','25200','IBM',
'1974-02-08 00:00:00','14.63','14.69','14.39','14.43','29100','IBM',
'1974-02-11 00:00:00','14.43','14.46','14.02','14.12','36300','IBM',
'1974-02-12 00:00:00','14.12','14.24','14.02','14.13','30600','IBM',
'1974-02-13 00:00:00','14.13','14.36','14.12','14.19','37100','IBM',
'1974-02-14 00:00:00','14.19','14.21','13.93','14.02','38600','IBM',
'1974-02-15 00:00:00','14.08','14.46','14.08','14.46','35100','IBM',
'1974-02-19 00:00:00','14.46','14.73','14.29','14.35','41700','IBM',
'1974-02-20 00:00:00','14.35','14.58','14.16','14.58','33500','IBM',
'1974-02-21 00:00:00','14.6','14.73','14.6','14.7','30000','IBM',
'1974-02-22 00:00:00','14.67','14.67','14.41','14.64','38200','IBM',
'1974-02-25 00:00:00','14.64','14.7','14.48','14.6','26300','IBM',
'1974-02-26 00:00:00','14.6','14.72','14.46','14.72','30500','IBM',
'1974-02-27 00:00:00','14.72','14.86','14.6','14.67','55400','IBM',
'1974-02-28 00:00:00','14.67','14.73','14.61','14.73','26200','IBM',
'1974-03-01 00:00:00','14.73','14.75','14.58','14.61','29900','IBM',
'1974-03-04 00:00:00','14.61','14.66','14.33','14.66','32500','IBM',
'1974-03-05 00:00:00','14.75','14.98','14.75','14.97','50800','IBM',
'1974-03-06 00:00:00','14.97','15.14','14.87','15.12','35900','IBM',
'1974-03-07 00:00:00','15.12','15.15','14.75','14.84','27700','IBM',
'1974-03-08 00:00:00','14.84','15.06','14.7','14.89','34800','IBM',
'1974-03-11 00:00:00','14.89','15.26','14.64','15.26','43600','IBM',
'1974-03-12 00:00:00','15.26','15.57','15.26','15.45','68300','IBM',
'1974-03-13 00:00:00','15.45','15.73','15.42','15.48','35100','IBM',
'1974-03-14 00:00:00','15.48','15.57','15.29','15.4','56400','IBM',
'1974-03-15 00:00:00','15.4','15.51','15.28','15.43','32100','IBM',
'1974-03-18 00:00:00','15.43','15.52','15.32','15.32','29300','IBM',
'1974-03-19 00:00:00','15.32','15.32','15.18','15.21','20000','IBM',
'1974-03-20 00:00:00','15.21','15.28','15.18','15.25','22500','IBM',
'1974-03-21 00:00:00','15.25','15.34','15.01','15.04','38800','IBM',
'1974-03-22 00:00:00','15.04','15.14','14.95','15.08','26200','IBM',
'1974-03-25 00:00:00','15.08','15.34','14.92','15.32','29500','IBM',
'1974-03-26 00:00:00','15.35','15.52','15.35','15.48','42700','IBM',
'1974-03-27 00:00:00','15.42','15.42','15.11','15.11','37700','IBM',
'1974-03-28 00:00:00','15.01','15.01','14.8','14.84','41000','IBM',
'1974-03-29 00:00:00','14.84','14.87','14.55','14.6','37500','IBM',
'1974-04-01 00:00:00','14.6','14.64','14.15','14.22','46900','IBM',
'1974-04-02 00:00:00','14.34','14.56','14.34','14.49','31600','IBM',
'1974-04-03 00:00:00','14.55','14.83','14.55','14.81','30000','IBM',
'1974-04-04 00:00:00','14.81','15.01','14.77','14.87','36400','IBM',
'1974-04-05 00:00:00','14.64','14.64','14.44','14.46','31300','IBM',
'1974-04-08 00:00:00','14.46','14.46','14.26','14.29','26900','IBM',
'1974-04-09 00:00:00','14.29','14.55','14.28','14.43','26800','IBM',
'1974-04-10 00:00:00','14.43','14.52','14.24','14.26','39100','IBM',
'1974-04-11 00:00:00','14.26','14.36','14.21','14.21','36000','IBM',
'1974-04-15 00:00:00','14.21','14.46','14.19','14.27','30900','IBM',
'1974-04-16 00:00:00','14.32','14.52','14.32','14.5','30300','IBM',
'1974-04-17 00:00:00','14.5','14.58','14.32','14.5','34600','IBM',
'1974-04-18 00:00:00','14.5','14.67','14.49','14.55','20900','IBM',
'1974-04-19 00:00:00','14.47','14.47','14.32','14.34','29200','IBM',
'1974-04-22 00:00:00','14.34','14.39','14.22','14.27','26800','IBM',
'1974-04-23 00:00:00','14.26','14.26','14.07','14.07','29700','IBM',
'1974-04-24 00:00:00','14.07','14.1','13.84','13.84','48300','IBM',
'1974-04-25 00:00:00','13.78','13.78','13.54','13.72','59800','IBM',
'1974-04-26 00:00:00','13.74','14.04','13.74','13.96','31500','IBM',
'1974-04-29 00:00:00','13.93','13.93','13.74','13.9','37500','IBM',
'1974-04-30 00:00:00','13.9','14.18','13.84','14.07','36100','IBM',
'1974-05-01 00:00:00','14.07','14.35','13.98','14.24','38100','IBM',
'1974-05-02 00:00:00','14.24','14.36','14.12','14.2','36800','IBM',
'1974-05-03 00:00:00','14.16','14.16','13.9','14.01','23400','IBM',
'1974-05-06 00:00:00','13.9','13.9','13.71','13.88','29900','IBM',
'1974-05-07 00:00:00','13.88','14.15','13.88','14.12','18000','IBM',
'1974-05-08 00:00:00','14.12','14.15','13.96','13.99','28300','IBM',
'1974-05-09 00:00:00','13.99','14.29','13.96','14.27','39500','IBM',
'1974-05-10 00:00:00','14.27','14.27','13.78','13.87','51300','IBM',
'1974-05-13 00:00:00','13.87','13.87','13.57','13.71','47800','IBM',
'1974-05-14 00:00:00','13.73','13.9','13.73','13.81','24200','IBM',
'1974-05-15 00:00:00','13.81','13.84','13.66','13.77','23900','IBM',
'1974-05-16 00:00:00','13.77','13.85','13.62','13.62','23900','IBM',
'1974-05-17 00:00:00','13.61','13.61','13.47','13.51','28100','IBM',
'1974-05-20 00:00:00','13.51','13.67','13.47','13.51','31500','IBM',
'1974-05-21 00:00:00','13.51','13.71','13.44','13.47','32800','IBM',
'1974-05-22 00:00:00','13.47','13.64','13.31','13.38','27800','IBM',
'1974-05-23 00:00:00','13.38','13.42','13.16','13.39','38600','IBM',
'1974-05-24 00:00:00','13.39','13.54','13.31','13.54','43000','IBM',
'1974-05-28 00:00:00','13.54','13.59','13.4','13.43','31000','IBM',
'1974-05-29 00:00:00','13.43','13.49','13.03','13.04','39100','IBM',
'1974-05-30 00:00:00','13.04','13.3','12.98','13.28','45700','IBM',
'1974-05-31 00:00:00','13.28','13.31','13.13','13.16','28500','IBM',
'1974-06-03 00:00:00','13.16','13.56','13.06','13.56','37900','IBM',
'1974-06-04 00:00:00','13.56','13.74','13.54','13.65','49000','IBM',
'1974-06-05 00:00:00','13.65','13.78','13.54','13.64','26800','IBM',
'1974-06-06 00:00:00','13.64','14.1','13.59','14.08','40100','IBM',
'1974-06-07 00:00:00','14.16','14.36','14.16','14.19','65500','IBM',
'1974-06-10 00:00:00','14.19','14.27','13.99','14.26','33400','IBM',
'1974-06-11 00:00:00','14.18','14.18','14.01','14.02','30500','IBM',
'1974-06-12 00:00:00','13.99','13.99','13.79','13.91','34100','IBM',
'1974-06-13 00:00:00','13.93','14.13','13.93','14.08','24000','IBM',
'1974-06-14 00:00:00','14.04','14.04','13.79','13.79','31400','IBM',
'1974-06-17 00:00:00','13.74','13.74','13.51','13.54','27900','IBM',
'1974-06-18 00:00:00','13.54','13.59','13.34','13.37','42300','IBM',
'1974-06-19 00:00:00','13.37','13.53','13.37','13.4','21600','IBM',
'1974-06-20 00:00:00','13.4','13.5','13.22','13.23','23700','IBM',
'1974-06-21 00:00:00','13.23','13.23','13.03','13.19','44400','IBM',
'1974-06-24 00:00:00','13.19','13.36','13.08','13.36','21900','IBM',
'1974-06-25 00:00:00','13.36','13.71','13.36','13.71','29500','IBM',
'1974-06-26 00:00:00','13.65','13.65','13.37','13.39','30800','IBM',
'1974-06-27 00:00:00','13.31','13.31','13.08','13.13','33500','IBM',
'1974-06-28 00:00:00','13.13','13.25','13','13.17','40500','IBM',
'1974-07-01 00:00:00','13.17','13.22','13.09','13.17','33700','IBM',
'1974-07-02 00:00:00','13.17','13.22','13.02','13.09','33400','IBM',
'1974-07-03 00:00:00','13.09','13.2','13','13','44200','IBM',
'1974-07-05 00:00:00','12.95','12.95','12.71','12.74','30300','IBM',
'1974-07-08 00:00:00','12.52','12.52','12.27','12.32','75700','IBM',
'1974-07-09 00:00:00','12.32','12.57','12.31','12.49','65700','IBM',
'1974-07-10 00:00:00','12.49','12.57','12.2','12.24','49200','IBM',
'1974-07-11 00:00:00','12.24','12.43','12.15','12.31','64600','IBM',
'1974-07-12 00:00:00','12.58','13.31','12.58','13.31','77700','IBM',
'1974-07-15 00:00:00','13.34','13.68','13.34','13.56','66600','IBM',
'1974-07-16 00:00:00','13.37','13.37','13.19','13.23','43300','IBM',
'1974-07-17 00:00:00','13.23','13.48','13.03','13.48','48000','IBM',
'1974-07-18 00:00:00','13.48','13.71','13.4','13.43','53800','IBM',
'1974-07-19 00:00:00','13.43','13.62','13.43','13.48','33300','IBM',
'1974-07-22 00:00:00','13.48','13.61','13.3','13.61','36800','IBM',
'1974-07-23 00:00:00','13.68','13.86','13.68','13.76','49600','IBM',
'1974-07-24 00:00:00','13.76','13.79','13.59','13.68','35000','IBM',
'1974-07-25 00:00:00','13.68','13.79','13.23','13.3','46400','IBM',
'1974-07-26 00:00:00','13.28','13.28','12.68','12.77','48900','IBM',
'1974-07-29 00:00:00','12.6','12.6','12.46','12.57','39900','IBM',
'1974-07-30 00:00:00','12.57','12.85','12.52','12.85','33500','IBM',
'1974-07-31 00:00:00','12.85','12.85','12.48','12.48','27500','IBM',
'1974-08-01 00:00:00','12.48','12.61','12.3','12.49','56700','IBM',
'1974-08-02 00:00:00','12.49','12.6','12.42','12.43','27400','IBM',
'1974-08-05 00:00:00','12.44','12.81','12.44','12.65','48600','IBM',
'1974-08-06 00:00:00','12.82','13.11','12.82','12.92','71100','IBM',
'1974-08-07 00:00:00','12.92','13.31','12.86','13.3','66200','IBM',
'1974-08-08 00:00:00','13.3','13.31','12.82','12.91','80600','IBM',
'1974-08-09 00:00:00','12.91','13.05','12.75','12.91','49000','IBM',
'1974-08-12 00:00:00','12.91','12.99','12.54','12.57','49900','IBM',
'1974-08-13 00:00:00','12.57','12.61','12.37','12.52','42900','IBM',
'1974-08-14 00:00:00','12.51','12.51','12.32','12.38','49000','IBM',
'1974-08-15 00:00:00','12.38','12.54','12.29','12.38','56800','IBM',
'1974-08-16 00:00:00','12.38','12.44','12.29','12.29','40500','IBM',
'1974-08-19 00:00:00','12.18','12.18','11.98','12.18','61800','IBM',
'1974-08-20 00:00:00','12.18','12.41','12.09','12.37','59700','IBM',
'1974-08-21 00:00:00','12.37','12.38','11.89','11.89','58800','IBM',
'1974-08-22 00:00:00','11.89','12.17','11.7','11.93','82100','IBM',
'1974-08-23 00:00:00','11.93','12.09','11.7','11.76','53300','IBM',
'1974-08-26 00:00:00','11.76','12.17','11.65','11.98','72600','IBM',
'1974-08-27 00:00:00','11.98','12.03','11.76','11.89','52600','IBM',
'1974-08-28 00:00:00','11.89','12.07','11.81','11.84','63900','IBM',
'1974-08-29 00:00:00','11.84','11.89','11.65','11.69','51000','IBM',
'1974-08-30 00:00:00','11.78','11.98','11.78','11.89','65400','IBM',
'1974-09-03 00:00:00','11.89','11.92','11.36','11.36','72900','IBM',
'1974-09-04 00:00:00','11.14','11.14','10.74','11.14','161600','IBM',
'1974-09-05 00:00:00','11.14','11.36','10.93','11.28','84300','IBM',
'1974-09-06 00:00:00','11.28','11.48','11.08','11.08','63300','IBM',
'1974-09-09 00:00:00','11.05','11.05','10.63','10.71','59200','IBM',
'1974-09-10 00:00:00','10.71','10.85','10.54','10.62','69600','IBM',
'1974-09-11 00:00:00','10.62','10.66','10.22','10.22','70500','IBM',
'1974-09-12 00:00:00','10.22','10.22','9.61','9.69','113200','IBM',
'1974-09-13 00:00:00','9.69','9.74','9.32','9.41','131000','IBM',
'1974-09-16 00:00:00','9.41','9.89','9.32','9.88','109100','IBM',
'1974-09-17 00:00:00','10.01','10.43','10.01','10.02','87800','IBM',
'1974-09-18 00:00:00','10.02','10.31','9.78','10.31','75800','IBM',
'1974-09-19 00:00:00','10.48','10.76','10.48','10.56','95900','IBM',
'1974-09-20 00:00:00','10.56','10.74','10.31','10.62','80600','IBM',
'1974-09-23 00:00:00','10.62','10.83','10.42','10.48','59500','IBM',
'1974-09-24 00:00:00','10.4','10.4','10.2','10.32','47000','IBM',
'1974-09-25 00:00:00','10.32','10.59','10.22','10.22','59700','IBM',
'1974-09-26 00:00:00','10.15','10.15','9.92','10.15','25800','IBM',
'1974-09-27 00:00:00','10.15','10.32','9.91','9.96','51900','IBM',
'1974-09-30 00:00:00','9.87','9.87','9.5','9.84','84100','IBM',
'1974-10-01 00:00:00','9.84','10.01','9.55','9.92','125800','IBM',
'1974-10-02 00:00:00','9.92','10.12','9.81','9.87','63900','IBM',
'1974-10-03 00:00:00','9.87','9.94','9.64','9.77','56100','IBM',
'1974-10-04 00:00:00','9.77','9.87','9.55','9.67','74200','IBM',
'1974-10-07 00:00:00','9.86','10.2','9.86','10.16','60900','IBM',
'1974-10-08 00:00:00','10.16','10.18','9.95','10.03','87000','IBM',
'1974-10-09 00:00:00','10.03','10.65','9.94','10.65','87100','IBM',
'1974-10-10 00:00:00','10.86','11.11','10.86','10.9','148200','IBM',
'1974-10-11 00:00:00','10.9','11.11','10.77','11.02','95900','IBM',
'1974-10-14 00:00:00','11.02','11.39','10.91','11.08','88600','IBM',
'1974-10-15 00:00:00','11.08','11.27','10.9','10.97','67000','IBM',
'1974-10-16 00:00:00','10.97','11.21','10.8','10.97','68200','IBM',
'1974-10-17 00:00:00','10.97','11.24','10.85','11.14','66300','IBM',
'1974-10-18 00:00:00','11.3','11.56','11.3','11.41','91000','IBM',
'1974-10-21 00:00:00','11.41','11.92','11.28','11.92','70500','IBM',
'1974-10-22 00:00:00','11.92','12.1','11.55','11.62','100700','IBM',
'1974-10-23 00:00:00','11.48','11.48','11.22','11.27','69300','IBM',
'1974-10-24 00:00:00','11.22','11.22','10.89','11.22','85800','IBM',
'1974-10-25 00:00:00','11.22','11.38','10.97','10.97','60600','IBM',
'1974-10-28 00:00:00','10.97','11.22','10.91','11.19','32700','IBM',
'1974-10-29 00:00:00','11.41','11.87','11.41','11.87','82300','IBM',
'1974-10-30 00:00:00','11.87','12.2','11.67','11.95','124100','IBM',
'1974-10-31 00:00:00','11.95','12.03','11.7','11.71','75500','IBM',
'1974-11-01 00:00:00','11.71','11.98','11.59','11.86','60800','IBM',
'1974-11-04 00:00:00','11.84','11.84','11.52','11.73','50100','IBM',
'1974-11-05 00:00:00','11.73','12.13','11.73','12.13','70100','IBM',
'1974-11-06 00:00:00','12.13','12.38','11.35','11.39','160400','IBM',
'1974-11-07 00:00:00','11.48','11.84','11.48','11.59','127500','IBM',
'1974-11-08 00:00:00','11.59','11.83','11.56','11.79','58400','IBM',
'1974-11-11 00:00:00','11.79','11.87','11.66','11.76','31000','IBM',
'1974-11-12 00:00:00','11.76','11.76','11.44','11.45','62200','IBM',
'1974-11-13 00:00:00','11.45','11.53','11.33','11.44','75400','IBM',
'1974-11-14 00:00:00','11.44','11.62','11.27','11.28','62000','IBM',
'1974-11-15 00:00:00','11.28','11.39','11.14','11.16','32600','IBM',
'1974-11-18 00:00:00','10.99','10.99','10.76','10.77','72300','IBM',
'1974-11-19 00:00:00','10.77','10.82','10.46','10.49','90400','IBM',
'1974-11-20 00:00:00','10.49','10.64','10.37','10.43','53300','IBM',
'1974-11-21 00:00:00','10.43','10.71','10.32','10.62','65300','IBM',
'1974-11-22 00:00:00','10.62','10.85','10.56','10.56','63500','IBM',
'1974-11-25 00:00:00','10.56','10.8','10.43','10.77','45000','IBM',
'1974-11-26 00:00:00','10.77','11.04','10.68','10.96','51200','IBM',
'1974-11-27 00:00:00','10.96','11.24','10.96','11.04','62100','IBM',
'1974-11-29 00:00:00','11.04','11.07','10.93','10.97','29200','IBM',
'1974-12-02 00:00:00','10.87','10.87','10.56','10.57','38700','IBM',
'1974-12-03 00:00:00','10.56','10.56','10.4','10.41','78800','IBM',
'1974-12-04 00:00:00','10.41','10.7','10.29','10.51','54500','IBM',
'1974-12-05 00:00:00','10.51','10.62','10.29','10.29','46800','IBM',
'1974-12-06 00:00:00','10.26','10.26','10.06','10.18','67200','IBM',
'1974-12-09 00:00:00','10.18','10.43','10.06','10.43','64000','IBM',
'1974-12-10 00:00:00','10.54','10.77','10.54','10.65','69700','IBM',
'1974-12-11 00:00:00','10.65','10.87','10.59','10.63','103900','IBM',
'1974-12-12 00:00:00','10.63','10.71','10.47','10.49','62900','IBM',
'1974-12-13 00:00:00','10.49','10.56','10.24','10.35','56300','IBM',
'1974-12-16 00:00:00','10.35','10.42','10.22','10.23','52200','IBM',
'1974-12-17 00:00:00','10.23','10.63','10.22','10.63','72700','IBM',
'1974-12-18 00:00:00','10.63','10.73','10.51','10.53','65200','IBM',
'1974-12-19 00:00:00','10.53','10.59','10.4','10.46','72100','IBM',
'1974-12-20 00:00:00','10.46','10.53','10.4','10.49','51900','IBM',
'1974-12-23 00:00:00','10.49','10.53','10.22','10.26','72100','IBM',
'1974-12-24 00:00:00','10.28','10.37','10.28','10.36','41400','IBM',
'1974-12-26 00:00:00','10.36','10.45','10.18','10.22','42300','IBM',
'1974-12-27 00:00:00','10.22','10.28','10.01','10.05','51800','IBM',
'1974-12-30 00:00:00','10.05','10.17','9.91','10.17','65300','IBM',
'1974-12-31 00:00:00','10.28','10.46','10.28','10.4','48900','IBM',
'1975-01-02 00:00:00','10.42','10.61','10.42','10.46','45100','IBM',
'1975-01-03 00:00:00','10.46','10.6','10.32','10.37','78000','IBM',
'1975-01-06 00:00:00','10.37','10.54','10.25','10.32','53000','IBM',
'1975-01-07 00:00:00','10.31','10.31','10.12','10.26','49000','IBM',
'1975-01-08 00:00:00','10.26','10.35','10.11','10.11','58700','IBM',
'1975-01-09 00:00:00','10.11','10.43','10.07','10.43','56700','IBM',
'1975-01-10 00:00:00','10.5','10.71','10.5','10.6','123300','IBM',
'1975-01-13 00:00:00','10.6','10.68','10.46','10.48','63400','IBM',
'1975-01-14 00:00:00','10.48','10.56','10.39','10.42','56200','IBM',
'1975-01-15 00:00:00','10.42','10.53','9.75','10.12','216300','IBM',
'1975-01-16 00:00:00','10.12','10.18','9.92','9.95','120000','IBM',
'1975-01-17 00:00:00','9.95','9.95','9.77','9.79','94400','IBM',
'1975-01-20 00:00:00','9.79','9.91','9.74','9.91','67600','IBM',
'1975-01-21 00:00:00','9.91','10.05','9.88','9.88','72400','IBM',
'1975-01-22 00:00:00','9.88','10.12','9.81','10.12','57400','IBM',
'1975-01-23 00:00:00','10.12','10.23','10.04','10.09','75600','IBM',
'1975-01-24 00:00:00','10.09','10.19','10.03','10.08','63100','IBM',
'1975-01-27 00:00:00','10.09','10.19','10.03','10.08','0','IBM',
'1975-01-28 00:00:00','11.1','11.64','11.1','11.13','285900','IBM',
'1975-01-29 00:00:00','11.13','11.64','11.12','11.59','212800','IBM',
'1975-01-30 00:00:00','11.59','11.86','11.27','11.32','232600','IBM',
'1975-01-31 00:00:00','11.35','11.7','11.35','11.66','96400','IBM',
'1975-02-03 00:00:00','11.66','11.95','11.59','11.95','92300','IBM',
'1975-02-04 00:00:00','11.95','12.06','11.64','11.87','89700','IBM',
'1975-02-05 00:00:00','11.87','12.37','11.84','12.37','134800','IBM',
'1975-02-06 00:00:00','12.37','12.51','12.09','12.14','141600','IBM',
'1975-02-07 00:00:00','12.14','12.24','11.92','12.24','75300','IBM',
'1975-02-10 00:00:00','12.27','12.5','12.27','12.3','77100','IBM',
'1975-02-11 00:00:00','12.3','12.5','12.18','12.48','86900','IBM',
'1975-02-12 00:00:00','12.48','13.03','12.48','13.02','106300','IBM',
'1975-02-13 00:00:00','13.2','13.51','13.2','13.34','179600','IBM',
'1975-02-14 00:00:00','13.34','13.68','13.25','13.63','119600','IBM',
'1975-02-18 00:00:00','13.63','13.67','13.03','13.13','112300','IBM',
'1975-02-19 00:00:00','13.13','13.48','13.09','13.48','81000','IBM',
'1975-02-20 00:00:00','13.48','13.55','13.3','13.48','72300','IBM',
'1975-02-21 00:00:00','13.48','13.67','13.47','13.51','86900','IBM',
'1975-02-24 00:00:00','13.48','13.48','13.13','13.13','89200','IBM',
'1975-02-25 00:00:00','12.99','12.99','12.75','12.85','117700','IBM',
'1975-02-26 00:00:00','12.85','13.16','12.85','13.13','95100','IBM',
'1975-02-27 00:00:00','13.13','13.25','13.09','13.14','74000','IBM',
'1975-02-28 00:00:00','13.14','13.36','13.12','13.34','68400','IBM',
'1975-03-03 00:00:00','13.37','13.62','13.37','13.62','79200','IBM',
'1975-03-04 00:00:00','13.62','13.91','13.26','13.28','129100','IBM',
'1975-03-05 00:00:00','13.28','13.64','13.26','13.33','116700','IBM',
'1975-03-06 00:00:00','13.33','13.57','13.23','13.57','56400','IBM',
'1975-03-07 00:00:00','13.57','13.63','13.44','13.44','61300','IBM',
'1975-03-10 00:00:00','13.44','13.65','13.36','13.59','58200','IBM',
'1975-03-11 00:00:00','13.59','13.68','13.34','13.34','67600','IBM',
'1975-03-12 00:00:00','13.34','13.37','13.19','13.19','77700','IBM',
'1975-03-13 00:00:00','13.19','13.44','13.16','13.44','58700','IBM',
'1975-03-14 00:00:00','13.44','13.51','13.33','13.34','58400','IBM',
'1975-03-17 00:00:00','13.36','13.54','13.36','13.54','58900','IBM',
'1975-03-18 00:00:00','13.54','13.58','13.26','13.3','68100','IBM',
'1975-03-19 00:00:00','13.3','13.3','13.19','13.28','68700','IBM',
'1975-03-20 00:00:00','13.28','13.4','12.94','12.97','75100','IBM',
'1975-03-21 00:00:00','12.97','13','12.89','12.95','59800','IBM',
'1975-03-24 00:00:00','12.77','12.77','12.6','12.67','74300','IBM',
'1975-03-25 00:00:00','12.67','13.03','12.58','13','85100','IBM',
'1975-03-26 00:00:00','13','13.13','12.92','12.99','55800','IBM',
'1975-03-27 00:00:00','12.99','13.03','12.77','12.85','55600','IBM',
'1975-03-31 00:00:00','12.85','12.91','12.74','12.79','49800','IBM',
'1975-04-01 00:00:00','12.79','12.85','12.68','12.76','54500','IBM',
'1975-04-02 00:00:00','12.76','12.86','12.6','12.61','66000','IBM',
'1975-04-03 00:00:00','12.61','12.65','12.26','12.26','87100','IBM',
'1975-04-04 00:00:00','12.26','12.41','12.21','12.26','87500','IBM',
'1975-04-07 00:00:00','12.26','12.28','12.15','12.25','41800','IBM',
'1975-04-08 00:00:00','12.31','12.48','12.31','12.48','49200','IBM',
'1975-04-09 00:00:00','12.52','13.03','12.52','12.97','99700','IBM',
'1975-04-10 00:00:00','12.97','13.16','12.82','12.89','103800','IBM',
'1975-04-11 00:00:00','12.77','12.77','12.48','12.69','97400','IBM',
'1975-04-14 00:00:00','12.69','12.97','12.68','12.97','49600','IBM',
'1975-04-15 00:00:00','12.97','13.13','12.85','12.97','82200','IBM',
'1975-04-16 00:00:00','12.97','13.17','12.86','13.17','72300','IBM',
'1975-04-17 00:00:00','13.17','13.46','13.14','13.16','103700','IBM',
'1975-04-18 00:00:00','13.16','13.18','12.88','12.96','65100','IBM',
'1975-04-21 00:00:00','13.02','13.33','13.02','13.23','55900','IBM',
'1975-04-22 00:00:00','13.23','13.36','13.06','13.12','46600','IBM',
'1975-04-23 00:00:00','13.11','13.11','12.88','12.88','61300','IBM',
'1975-04-24 00:00:00','12.88','12.94','12.77','12.81','71200','IBM',
'1975-04-25 00:00:00','12.81','13','12.7','12.75','54500','IBM',
'1975-04-28 00:00:00','12.75','12.82','12.54','12.54','70000','IBM',
'1975-04-29 00:00:00','12.54','12.63','12.38','12.52','77300','IBM',
'1975-04-30 00:00:00','12.52','13','12.49','12.99','68700','IBM',
'1975-05-01 00:00:00','12.99','13.16','12.85','12.96','69400','IBM',
'1975-05-02 00:00:00','12.96','13.05','12.75','12.85','70100','IBM',
'1975-05-05 00:00:00','12.85','13.31','12.77','13.23','74700','IBM',
'1975-05-06 00:00:00','13.23','13.3','12.92','12.99','81600','IBM',
'1975-05-07 00:00:00','12.99','13.16','12.91','13.15','63000','IBM',
'1975-05-08 00:00:00','13.09','13.09','12.91','12.99','46600','IBM',
'1975-05-09 00:00:00','13.03','13.28','13.03','13.28','69500','IBM',
'1975-05-12 00:00:00','13.33','13.54','13.33','13.37','97200','IBM',
'1975-05-13 00:00:00','13.39','13.84','13.39','13.84','123500','IBM',
'1975-05-14 00:00:00','13.84','14.08','13.81','13.84','122400','IBM',
'1975-05-15 00:00:00','13.84','14.02','13.37','13.47','107100','IBM',
'1975-05-16 00:00:00','13.47','13.57','13.39','13.41','61000','IBM',
'1975-05-19 00:00:00','13.41','13.57','13.28','13.56','50100','IBM',
'1975-05-20 00:00:00','13.56','13.62','13.37','13.37','55400','IBM',
'1975-05-21 00:00:00','13.37','13.4','13.13','13.17','85200','IBM',
'1975-05-22 00:00:00','13.17','13.37','13.17','13.25','52900','IBM',
'1975-05-23 00:00:00','13.27','13.58','13.27','13.55','53200','IBM',
'1975-05-27 00:00:00','13.55','13.56','13.34','13.38','43900','IBM',
'1975-05-28 00:00:00','13.38','13.4','13.19','13.21','36200','IBM',
'1975-05-29 00:00:00','13.21','13.31','13.16','13.16','38000','IBM',
'1975-05-30 00:00:00','13.22','13.36','13.22','13.31','46200','IBM',
'1975-06-02 00:00:00','13.44','13.57','13.44','13.5','38900','IBM',
'1975-06-03 00:00:00','13.5','13.61','13.4','13.53','57100','IBM',
'1975-06-04 00:00:00','13.53','13.54','13.41','13.41','45100','IBM',
'1975-06-05 00:00:00','13.41','13.5','13.28','13.5','58600','IBM',
'1975-06-06 00:00:00','13.47','13.47','13.2','13.22','52600','IBM',
'1975-06-09 00:00:00','13.22','13.31','13.13','13.13','48500','IBM',
'1975-06-10 00:00:00','13.13','13.18','13.03','13.09','50700','IBM',
'1975-06-11 00:00:00','13.09','13.2','13.02','13.02','61300','IBM',
'1975-06-12 00:00:00','13.02','13.11','12.88','12.91','52300','IBM',
'1975-06-13 00:00:00','12.91','12.92','12.75','12.76','89400','IBM',
'1975-06-16 00:00:00','12.76','12.91','12.74','12.89','50400','IBM',
'1975-06-17 00:00:00','12.89','12.94','12.6','12.6','64000','IBM',
'1975-06-18 00:00:00','12.6','12.72','12.57','12.65','56600','IBM',
'1975-06-19 00:00:00','12.65','12.9','12.63','12.9','66500','IBM',
'1975-06-20 00:00:00','12.9','13.02','12.66','12.78','79700','IBM',
'1975-06-23 00:00:00','12.78','13.19','12.77','13.19','42400','IBM',
'1975-06-24 00:00:00','13.19','13.33','13.08','13.09','71100','IBM',
'1975-06-25 00:00:00','13.09','13.2','13','13.03','55200','IBM',
'1975-06-26 00:00:00','13.03','13.03','12.88','12.96','62400','IBM',
'1975-06-27 00:00:00','12.96','13.09','12.89','12.94','37600','IBM',
'1975-06-30 00:00:00','12.94','13.06','12.89','12.94','45000','IBM',
'1975-07-01 00:00:00','12.94','13.05','12.89','12.91','44400','IBM',
'1975-07-02 00:00:00','12.85','12.85','12.72','12.81','53600','IBM',
'1975-07-03 00:00:00','12.81','12.88','12.77','12.79','43100','IBM',
'1975-07-07 00:00:00','12.79','12.82','12.62','12.63','56400','IBM',
'1975-07-08 00:00:00','12.63','12.79','12.61','12.76','52000','IBM',
'1975-07-09 00:00:00','12.8','13','12.8','12.97','60100','IBM',
'1975-07-10 00:00:00','12.96','12.96','12.68','12.68','73000','IBM',
'1975-07-11 00:00:00','12.68','12.88','12.54','12.72','90700','IBM',
'1975-07-14 00:00:00','12.72','12.88','12.69','12.88','49600','IBM',
'1975-07-15 00:00:00','12.88','12.97','12.77','12.8','54900','IBM',
'1975-07-16 00:00:00','12.8','12.86','12.6','12.67','62900','IBM',
'1975-07-17 00:00:00','12.67','12.71','12.48','12.53','71900','IBM',
'1975-07-18 00:00:00','12.5','12.5','12.34','12.5','98100','IBM',
'1975-07-21 00:00:00','12.5','12.6','12.35','12.44','63200','IBM',
'1975-07-22 00:00:00','12.34','12.34','12.2','12.23','91700','IBM',
'1975-07-23 00:00:00','12.23','12.31','11.89','11.95','87300','IBM',
'1975-07-24 00:00:00','11.95','12.04','11.86','12.03','85000','IBM',
'1975-07-25 00:00:00','12.03','12.04','11.75','11.79','94800','IBM',
'1975-07-28 00:00:00','11.79','11.9','11.78','11.8','45200','IBM',
'1975-07-29 00:00:00','11.8','12.01','11.79','11.89','72400','IBM',
'1975-07-30 00:00:00','11.89','12.07','11.84','12.07','66500','IBM',
'1975-07-31 00:00:00','12.07','12.09','11.76','11.78','69100','IBM',
'1975-08-01 00:00:00','11.78','11.81','11.64','11.72','62900','IBM',
'1975-08-04 00:00:00','11.72','11.78','11.62','11.62','52500','IBM',
'1975-08-05 00:00:00','11.62','11.69','11.42','11.42','74500','IBM',
'1975-08-06 00:00:00','11.42','11.53','11.42','11.52','71200','IBM',
'1975-08-07 00:00:00','11.5','11.5','11.27','11.33','51800','IBM',
'1975-08-08 00:00:00','11.33','11.38','11.11','11.14','70000','IBM',
'1975-08-11 00:00:00','11.15','11.36','11.15','11.36','28700','IBM',
'1975-08-12 00:00:00','11.36','11.48','11.25','11.27','67500','IBM',
'1975-08-13 00:00:00','11.27','11.28','10.97','10.99','66300','IBM',
'1975-08-14 00:00:00','11.01','11.21','11.01','11.13','44100','IBM',
'1975-08-15 00:00:00','11.13','11.28','11.13','11.28','38700','IBM',
'1975-08-18 00:00:00','11.28','11.38','11.25','11.27','29200','IBM',
'1975-08-19 00:00:00','11.27','11.28','11.01','11.04','40300','IBM',
'1975-08-20 00:00:00','11.03','11.03','10.9','10.93','65400','IBM',
'1975-08-21 00:00:00','10.93','11.07','10.91','10.99','55600','IBM',
'1975-08-22 00:00:00','11.01','11.16','11.01','11.16','44500','IBM',
'1975-08-25 00:00:00','11.16','11.27','11.14','11.27','46300','IBM',
'1975-08-26 00:00:00','11.25','11.25','11.04','11.04','34500','IBM',
'1975-08-27 00:00:00','11.04','11.21','11.04','11.21','43300','IBM',
'1975-08-28 00:00:00','11.24','11.55','11.24','11.53','59300','IBM',
'1975-08-29 00:00:00','11.53','11.61','11.5','11.53','52300','IBM',
'1975-09-02 00:00:00','11.53','11.55','11.19','11.22','38100','IBM',
'1975-09-03 00:00:00','11.22','11.31','11.12','11.31','50000','IBM',
'1975-09-04 00:00:00','11.31','11.38','11.24','11.27','48400','IBM',
'1975-09-05 00:00:00','11.27','11.27','11.13','11.14','40300','IBM',
'1975-09-08 00:00:00','11.14','11.36','11.11','11.36','31900','IBM',
'1975-09-09 00:00:00','11.36','11.51','11.08','11.08','69800','IBM',
'1975-09-10 00:00:00','11.08','11.19','11','11.14','60300','IBM',
'1975-09-11 00:00:00','11.14','11.31','11.11','11.22','57200','IBM',
'1975-09-12 00:00:00','11.22','11.33','11.08','11.14','58000','IBM',
'1975-09-15 00:00:00','11.14','11.14','11.02','11.14','27500','IBM',
'1975-09-16 00:00:00','11.14','11.16','11.01','11.03','43100','IBM',
'1975-09-17 00:00:00','11.06','11.18','11.06','11.13','31100','IBM',
'1975-09-18 00:00:00','11.14','11.55','11.14','11.53','61000','IBM',
'1975-09-19 00:00:00','11.53','11.76','11.5','11.72','95000','IBM',
'1975-09-22 00:00:00','11.72','11.78','11.52','11.55','61600','IBM',
'1975-09-23 00:00:00','11.55','11.69','11.49','11.67','65200','IBM',
'1975-09-24 00:00:00','11.79','11.96','11.79','11.83','90700','IBM',
'1975-09-25 00:00:00','11.83','11.95','11.76','11.89','56400','IBM',
'1975-09-26 00:00:00','11.9','12.15','11.9','12.14','53800','IBM',
'1975-09-29 00:00:00','12.07','12.07','11.81','11.81','66000','IBM',
'1975-09-30 00:00:00','11.81','11.83','11.64','11.66','58600','IBM',
'1975-10-01 00:00:00','11.66','11.75','11.35','11.35','70300','IBM',
'1975-10-02 00:00:00','11.38','11.69','11.38','11.69','57500','IBM',
'1975-10-03 00:00:00','11.7','12.1','11.7','12.09','90100','IBM',
'1975-10-06 00:00:00','12.39','12.6','12.39','12.44','155900','IBM',
'1975-10-07 00:00:00','12.44','12.53','12.23','12.46','107400','IBM',
'1975-10-08 00:00:00','12.46','12.8','12.44','12.75','101500','IBM',
'1975-10-09 00:00:00','12.75','12.96','12.68','12.71','128600','IBM',
'1975-10-10 00:00:00','12.71','12.82','12.61','12.75','73900','IBM',
'1975-10-13 00:00:00','12.75','13.03','12.71','13.03','59200','IBM',
'1975-10-14 00:00:00','13.03','13.19','12.88','12.91','97900','IBM',
'1975-10-15 00:00:00','12.91','13','12.85','12.92','71000','IBM',
'1975-10-16 00:00:00','12.92','13.16','12.92','12.96','81300','IBM',
'1975-10-17 00:00:00','12.96','13.03','12.83','12.83','57000','IBM',
'1975-10-20 00:00:00','12.88','13.12','12.88','13.09','57000','IBM',
'1975-10-21 00:00:00','13.16','13.3','13.16','13.18','103300','IBM',
'1975-10-22 00:00:00','13.18','13.23','13.02','13.2','70100','IBM',
'1975-10-23 00:00:00','13.2','13.36','13.13','13.33','77300','IBM',
'1975-10-24 00:00:00','13.3','13.3','12.94','12.94','103100','IBM',
'1975-10-27 00:00:00','12.94','13.11','12.92','13.07','81700','IBM',
'1975-10-28 00:00:00','13.12','13.34','13.12','13.31','90400','IBM',
'1975-10-29 00:00:00','13.27','13.27','12.99','13.06','107100','IBM',
'1975-10-30 00:00:00','13.06','13.22','13.03','13.07','75900','IBM',
'1975-10-31 00:00:00','13.07','13.17','13.03','13.14','45700','IBM',
'1975-11-03 00:00:00','13.14','13.17','13.06','13.08','31000','IBM',
'1975-11-04 00:00:00','13.1','13.27','13.1','13.22','49200','IBM',
'1975-11-05 00:00:00','13.22','13.44','13.2','13.36','103300','IBM',
'1975-11-06 00:00:00','13.36','13.5','13.19','13.44','85500','IBM',
'1975-11-07 00:00:00','13.44','13.47','13.36','13.39','65900','IBM',
'1975-11-10 00:00:00','13.39','13.43','13.31','13.41','32800','IBM',
'1975-11-11 00:00:00','13.44','13.61','13.44','13.61','58500','IBM',
'1975-11-12 00:00:00','13.65','13.92','13.65','13.92','115400','IBM',
'1975-11-13 00:00:00','13.92','13.93','13.68','13.71','102000','IBM',
'1975-11-14 00:00:00','13.71','13.82','13.67','13.78','60200','IBM',
'1975-11-17 00:00:00','13.81','13.95','13.81','13.93','60100','IBM',
'1975-11-18 00:00:00','13.93','13.98','13.63','13.64','68300','IBM',
'1975-11-19 00:00:00','13.64','13.67','13.47','13.59','75500','IBM',
'1975-11-20 00:00:00','13.6','13.75','13.6','13.68','54200','IBM',
'1975-11-21 00:00:00','13.68','13.79','13.65','13.73','59300','IBM',
'1975-11-24 00:00:00','13.73','13.8','13.65','13.76','45500','IBM',
'1975-11-25 00:00:00','13.76','13.95','13.75','13.91','72900','IBM',
'1975-11-26 00:00:00','13.91','13.99','13.85','13.93','63300','IBM',
'1975-11-28 00:00:00','13.93','14.02','13.9','14.02','48400','IBM',
'1975-12-01 00:00:00','14.02','14.07','13.87','13.88','62500','IBM',
'1975-12-02 00:00:00','13.88','13.88','13.66','13.67','65500','IBM',
'1975-12-03 00:00:00','13.6','13.6','13.44','13.56','116600','IBM',
'1975-12-04 00:00:00','13.56','13.63','13.45','13.63','84400','IBM',
'1975-12-05 00:00:00','13.63','13.66','13.29','13.29','75200','IBM',
'1975-12-08 00:00:00','13.29','13.44','13.25','13.31','86200','IBM',
'1975-12-09 00:00:00','13.31','13.37','13.03','13.37','57000','IBM',
'1975-12-10 00:00:00','13.37','13.5','13.31','13.47','45700','IBM',
'1975-12-11 00:00:00','13.47','13.48','13.3','13.3','62100','IBM',
'1975-12-12 00:00:00','13.3','13.36','13.27','13.35','40900','IBM',
'1975-12-15 00:00:00','13.35','13.43','13.31','13.42','41400','IBM',
'1975-12-16 00:00:00','13.42','13.61','13.42','13.61','67200','IBM',
'1975-12-17 00:00:00','13.61','13.67','13.53','13.61','56400','IBM',
'1975-12-18 00:00:00','13.61','13.71','13.56','13.59','65800','IBM',
'1975-12-19 00:00:00','13.59','13.61','12.86','13.48','50200','IBM',
'1975-12-22 00:00:00','13.48','13.5','13.37','13.37','39100','IBM',
'1975-12-23 00:00:00','13.39','13.67','13.39','13.62','66800','IBM',
'1975-12-24 00:00:00','13.69','13.84','13.69','13.82','17900','IBM',
'1975-12-26 00:00:00','13.71','13.84','13.69','13.82','17900','IBM',
'1975-12-29 00:00:00','13.82','13.91','13.76','13.78','45700','IBM',
'1975-12-30 00:00:00','13.78','13.84','13.71','13.82','43000','IBM',
'1975-12-31 00:00:00','13.84','13.95','13.84','13.88','47700','IBM',
'1976-01-02 00:00:00','13.88','14.02','13.83','14.02','43800','IBM',
'1976-01-05 00:00:00','14.02','14.24','14.01','14.24','88800','IBM',
'1976-01-06 00:00:00','14.24','14.29','14.18','14.2','118000','IBM',
'1976-01-07 00:00:00','14.2','14.3','14.14','14.15','127100','IBM',
'1976-01-08 00:00:00','14.15','14.29','14.15','14.26','136400','IBM',
'1976-01-09 00:00:00','14.26','14.35','14.24','14.32','92700','IBM',
'1976-01-12 00:00:00','14.32','14.63','14.25','14.6','123600','IBM',
'1976-01-13 00:00:00','14.6','14.76','14.47','14.5','150100','IBM',
'1976-01-14 00:00:00','14.5','14.94','14.5','14.94','113200','IBM',
'1976-01-15 00:00:00','14.94','15.04','14.8','14.84','143800','IBM',
'1976-01-16 00:00:00','14.84','15.03','14.77','14.98','117000','IBM',
'1976-01-19 00:00:00','15.04','15.48','15.04','15.48','100300','IBM',
'1976-01-20 00:00:00','15.48','15.66','15.37','15.66','128800','IBM',
'1976-01-21 00:00:00','15.63','15.63','15.29','15.32','147800','IBM',
'1976-01-22 00:00:00','15.32','15.54','15.28','15.48','72000','IBM',
'1976-01-23 00:00:00','15.48','15.82','15.47','15.74','77600','IBM',
'1976-01-26 00:00:00','15.74','15.85','15.69','15.74','122000','IBM',
'1976-01-27 00:00:00','15.74','15.79','15.46','15.47','97500','IBM',
'1976-01-28 00:00:00','15.47','15.62','15.36','15.54','90400','IBM',
'1976-01-29 00:00:00','15.54','15.91','15.54','15.88','90400','IBM',
'1976-01-30 00:00:00','15.95','16.08','15.95','15.96','111000','IBM',
'1976-02-02 00:00:00','15.96','16.05','15.85','16.05','87200','IBM',
'1976-02-03 00:00:00','16.05','16.18','16.05','16.16','111100','IBM',
'1976-02-04 00:00:00','16.18','16.38','16.18','16.33','75900','IBM',
'1976-02-05 00:00:00','16.3','16.3','15.96','15.97','121100','IBM',
'1976-02-06 00:00:00','15.93','15.93','15.73','15.73','125500','IBM',
'1976-02-09 00:00:00','15.73','15.96','15.65','15.7','78400','IBM',
'1976-02-10 00:00:00','15.7','15.97','15.66','15.97','74700','IBM',
'1976-02-11 00:00:00','15.97','16.13','15.8','15.8','80600','IBM',
'1976-02-12 00:00:00','15.8','15.97','15.63','15.63','50300','IBM',
'1976-02-13 00:00:00','15.63','15.79','15.59','15.73','57600','IBM',
'1976-02-17 00:00:00','15.73','15.8','15.66','15.67','54900','IBM',
'1976-02-18 00:00:00','15.67','15.93','15.63','15.83','52500','IBM',
'1976-02-19 00:00:00','16','16.24','16','16.18','97500','IBM',
'1976-02-20 00:00:00','16.22','16.38','16.22','16.22','95400','IBM',
'1976-02-23 00:00:00','16.22','16.22','16.04','16.11','72500','IBM',
'1976-02-24 00:00:00','16.16','16.29','16.16','16.25','68600','IBM',
'1976-02-25 00:00:00','16.25','16.25','16.04','16.1','69500','IBM',
'1976-02-26 00:00:00','16.1','16.19','15.85','15.85','71500','IBM',
'1976-02-27 00:00:00','15.85','15.87','15.63','15.83','100000','IBM',
'1976-03-01 00:00:00','15.83','16.05','15.74','16.05','57400','IBM',
'1976-03-02 00:00:00','16.05','16.14','15.97','16.05','60800','IBM',
'1976-03-03 00:00:00','16.05','16.12','15.96','16.06','60800','IBM',
'1976-03-04 00:00:00','16.05','16.05','15.83','15.87','67500','IBM',
'1976-03-05 00:00:00','15.87','15.94','15.8','15.94','57100','IBM',
'1976-03-08 00:00:00','16','16.11','16','16.1','66400','IBM',
'1976-03-09 00:00:00','16.1','16.25','16.02','16.02','72800','IBM',
'1976-03-10 00:00:00','16.05','16.24','16.05','16.21','63400','IBM',
'1976-03-11 00:00:00','16.21','16.46','16.21','16.45','97100','IBM',
'1976-03-12 00:00:00','16.45','16.46','16.18','16.19','75900','IBM',
'1976-03-15 00:00:00','16.18','16.18','16','16.07','70300','IBM',
'1976-03-16 00:00:00','16.07','16.27','16.04','16.21','71700','IBM',
'1976-03-17 00:00:00','16.21','16.25','15.97','15.98','73500','IBM',
'1976-03-18 00:00:00','15.98','16.07','15.91','15.97','58700','IBM',
'1976-03-19 00:00:00','15.97','16.05','15.91','16.02','56000','IBM',
'1976-03-22 00:00:00','16.02','16.11','15.94','15.99','60500','IBM',
'1976-03-23 00:00:00','15.99','16.22','15.99','16.22','66100','IBM',
'1976-03-24 00:00:00','16.22','16.42','16.16','16.21','100500','IBM',
'1976-03-25 00:00:00','16.21','16.25','16','16','57600','IBM',
'1976-03-26 00:00:00','16','16.13','15.97','16.07','68100','IBM',
'1976-03-29 00:00:00','16.07','16.21','16.05','16.11','44100','IBM',
'1976-03-30 00:00:00','16.11','16.14','16','16.11','57000','IBM',
'1976-03-31 00:00:00','16.13','16.27','16.13','16.22','61800','IBM',
'1976-04-01 00:00:00','16.22','16.33','16.11','16.21','56300','IBM',
'1976-04-02 00:00:00','16.21','16.55','16.14','16.53','87300','IBM',
'1976-04-05 00:00:00','16.61','16.84','16.61','16.84','117900','IBM',
'1976-04-06 00:00:00','16.84','16.92','16.69','16.7','86700','IBM',
'1976-04-07 00:00:00','16.7','16.83','16.59','16.66','58100','IBM',
'1976-04-08 00:00:00','16.66','16.67','16.48','16.61','93100','IBM',
'1976-04-09 00:00:00','16.61','16.69','16.52','16.59','75100','IBM',
'1976-04-12 00:00:00','16.59','16.76','16.18','16.2','126400','IBM',
'1976-04-13 00:00:00','16.2','16.33','16','16.31','128200','IBM',
'1976-04-14 00:00:00','16.28','16.28','15.82','15.82','94100','IBM',
'1976-04-15 00:00:00','15.82','15.94','15.75','15.88','121200','IBM',
'1976-04-19 00:00:00','15.88','16.05','15.83','16.04','84500','IBM',
'1976-04-20 00:00:00','16.05','16.21','16.05','16.18','93300','IBM',
'1976-04-21 00:00:00','16.18','16.22','16','16.13','104700','IBM',
'1976-04-22 00:00:00','16.13','16.24','16.1','16.1','74000','IBM',
'1976-04-23 00:00:00','16.1','16.1','15.9','16.01','74500','IBM',
'1976-04-26 00:00:00','16.01','16.05','15.91','16.05','55100','IBM',
'1976-04-27 00:00:00','16.05','16.08','15.82','15.84','57900','IBM',
'1976-04-28 00:00:00','15.84','15.85','15.71','15.85','76400','IBM',
'1976-04-29 00:00:00','15.85','15.9','15.63','15.7','69000','IBM',
'1976-04-30 00:00:00','15.7','15.75','15.63','15.69','38100','IBM',
'1976-05-03 00:00:00','15.65','15.65','15.42','15.42','63900','IBM',
'1976-05-04 00:00:00','15.43','15.66','15.43','15.63','55200','IBM',
'1976-05-05 00:00:00','15.57','15.57','15.18','15.48','67400','IBM',
'1976-05-06 00:00:00','15.48','15.48','15.35','15.46','53300','IBM',
'1976-05-07 00:00:00','15.46','15.56','15.46','15.51','53700','IBM',
'1976-05-10 00:00:00','15.62','15.99','15.62','15.97','81900','IBM',
'1976-05-11 00:00:00','15.97','16.07','15.82','15.88','77000','IBM',
'1976-05-12 00:00:00','15.88','15.93','15.85','15.91','59900','IBM',
'1976-05-13 00:00:00','15.91','15.91','15.81','15.82','42200','IBM',
'1976-05-14 00:00:00','15.79','15.79','15.61','15.62','42600','IBM',
'1976-05-17 00:00:00','15.62','15.71','15.57','15.62','39400','IBM',
'1976-05-18 00:00:00','15.66','15.74','15.66','15.66','47100','IBM',
'1976-05-19 00:00:00','15.7','15.8','15.7','15.71','65700','IBM',
'1976-05-20 00:00:00','15.71','15.95','15.71','15.91','48200','IBM',
'1976-05-21 00:00:00','15.91','15.94','15.7','15.7','45300','IBM',
'1976-05-24 00:00:00','15.66','15.66','15.42','15.46','69500','IBM',
'1976-05-25 00:00:00','15.46','15.57','15.39','15.54','87000','IBM',
'1976-05-26 00:00:00','15.54','15.65','15.45','15.48','45200','IBM',
'1976-05-27 00:00:00','15.48','15.73','15.47','15.68','66100','IBM',
'1976-05-28 00:00:00','15.7','15.93','15.7','15.89','68500','IBM',
'1976-06-01 00:00:00','15.88','15.88','15.68','15.73','48800','IBM',
'1976-06-02 00:00:00','15.73','15.99','15.72','15.94','71400','IBM',
'1976-06-03 00:00:00','15.94','16.01','15.83','15.85','60700','IBM',
'1976-06-04 00:00:00','15.85','15.87','15.63','15.66','51300','IBM',
'1976-06-07 00:00:00','15.66','15.7','15.6','15.69','52800','IBM',
'1976-06-08 00:00:00','15.69','15.77','15.63','15.66','62400','IBM',
'1976-06-09 00:00:00','15.66','15.8','15.65','15.68','50800','IBM',
'1976-06-10 00:00:00','15.71','15.83','15.71','15.82','58200','IBM',
'1976-06-11 00:00:00','15.82','15.97','15.77','15.96','68200','IBM',
'1976-06-14 00:00:00','16.04','16.14','16.04','16.11','109300','IBM',
'1976-06-15 00:00:00','16.11','16.13','15.96','16.04','79500','IBM',
'1976-06-16 00:00:00','16.04','16.28','16.04','16.24','112100','IBM',
'1976-06-17 00:00:00','16.32','16.66','16.32','16.66','125900','IBM',
'1976-06-18 00:00:00','16.66','16.72','16.47','16.47','108400','IBM',
'1976-06-21 00:00:00','16.5','16.75','16.5','16.75','88900','IBM',
'1976-06-22 00:00:00','16.75','16.9','16.62','16.64','103600','IBM',
'1976-06-23 00:00:00','16.64','16.84','16.62','16.84','104800','IBM',
'1976-06-24 00:00:00','16.84','17.04','16.81','17.04','122500','IBM',
'1976-06-25 00:00:00','17.04','17.14','16.96','17','93700','IBM',
'1976-06-28 00:00:00','17','17.09','16.94','16.94','62800','IBM',
'1976-06-29 00:00:00','16.94','17.09','16.93','17.06','56600','IBM',
'1976-06-30 00:00:00','17.1','17.27','17.1','17.14','58000','IBM',
'1976-07-01 00:00:00','17.14','17.21','16.95','17','91100','IBM',
'1976-07-02 00:00:00','17','17.09','17','17.09','49500','IBM',
'1976-07-06 00:00:00','17.09','17.17','17','17.03','65700','IBM',
'1976-07-07 00:00:00','17.03','17.21','17','17.21','56300','IBM',
'1976-07-08 00:00:00','17.21','17.3','17.09','17.12','75700','IBM',
'1976-07-09 00:00:00','17.14','17.27','17.14','17.21','65400','IBM',
'1976-07-12 00:00:00','17.21','17.34','17.16','17.32','62700','IBM',
'1976-07-13 00:00:00','17.32','17.36','17.14','17.19','85500','IBM',
'1976-07-14 00:00:00','17.19','17.36','17.13','17.13','99800','IBM',
'1976-07-15 00:00:00','17.13','17.31','17.09','17.1','113600','IBM',
'1976-07-16 00:00:00','17.1','17.11','16.89','16.98','187100','IBM',
'1976-07-19 00:00:00','16.98','17.06','16.84','16.84','105300','IBM',
'1976-07-20 00:00:00','16.84','16.89','16.59','16.75','111000','IBM',
'1976-07-21 00:00:00','16.75','16.87','16.75','16.78','66000','IBM',
'1976-07-22 00:00:00','16.78','16.87','16.73','16.87','43000','IBM',
'1976-07-23 00:00:00','16.87','16.96','16.84','16.9','56200','IBM',
'1976-07-26 00:00:00','16.95','17.06','16.95','17.06','55200','IBM',
'1976-07-27 00:00:00','17.06','17.06','16.84','16.86','73400','IBM',
'1976-07-28 00:00:00','16.86','16.91','16.77','16.9','48200','IBM',
'1976-07-29 00:00:00','16.9','16.95','16.86','16.9','49400','IBM',
'1976-07-30 00:00:00','16.9','16.93','16.83','16.85','51600','IBM',
'1976-08-02 00:00:00','16.85','16.9','16.78','16.83','37100','IBM',
'1976-08-03 00:00:00','16.83','17.08','16.81','17.08','61500','IBM',
'1976-08-04 00:00:00','17.09','17.18','17.09','17.14','84000','IBM',
'1976-08-05 00:00:00','17.07','17.07','16.98','17','40400','IBM',
'1976-08-06 00:00:00','17','17.04','16.98','17.04','41100','IBM',
'1976-08-09 00:00:00','17.04','17.04','16.98','17','41100','IBM',
'1976-08-10 00:00:00','17','17.24','17','17.24','61900','IBM',
'1976-08-11 00:00:00','17.24','17.32','17.17','17.17','86400','IBM',
'1976-08-12 00:00:00','17.17','17.21','17.08','17.18','50200','IBM',
'1976-08-13 00:00:00','17.18','17.27','17.18','17.23','29000','IBM',
'1976-08-16 00:00:00','17.23','17.34','17.18','17.3','88600','IBM',
'1976-08-17 00:00:00','17.3','17.38','17.29','17.34','72500','IBM',
'1976-08-18 00:00:00','17.34','17.37','17.24','17.31','48600','IBM',
'1976-08-19 00:00:00','17.31','17.31','17','17.04','56400','IBM',
'1976-08-20 00:00:00','17.03','17.03','16.86','16.9','49600','IBM',
'1976-08-23 00:00:00','16.9','16.93','16.77','16.93','56000','IBM',
'1976-08-24 00:00:00','16.93','16.95','16.69','16.69','56600','IBM',
'1976-08-25 00:00:00','16.69','16.89','16.64','16.84','68900','IBM',
'1976-08-26 00:00:00','16.84','16.84','16.62','16.65','66300','IBM',
'1976-08-27 00:00:00','16.65','16.74','16.58','16.7','47000','IBM',
'1976-08-30 00:00:00','16.72','16.89','16.72','16.86','49100','IBM',
'1976-08-31 00:00:00','16.86','17.01','16.85','16.94','58500','IBM',
'1976-09-01 00:00:00','16.94','17.17','16.92','17.14','54300','IBM',
'1976-09-02 00:00:00','17.14','17.21','17.09','17.11','55300','IBM',
'1976-09-03 00:00:00','17.11','17.24','17.07','17.24','39500','IBM',
'1976-09-07 00:00:00','17.24','17.34','17.21','17.34','85200','IBM',
'1976-09-08 00:00:00','17.34','17.34','17.15','17.15','94500','IBM',
'1976-09-09 00:00:00','17.18','17.27','17.18','17.21','52200','IBM',
'1976-09-10 00:00:00','17.21','17.31','17.18','17.31','42100','IBM',
'1976-09-13 00:00:00','17.31','17.34','17.19','17.19','60600','IBM',
'1976-09-14 00:00:00','17.19','17.24','17.15','17.21','36600','IBM',
'1976-09-15 00:00:00','17.21','17.31','17.16','17.23','61700','IBM',
'1976-09-16 00:00:00','17.23','17.58','17.2','17.58','95600','IBM',
'1976-09-17 00:00:00','17.58','17.68','17.49','17.58','120100','IBM',
'1976-09-20 00:00:00','17.58','17.75','17.55','17.6','80900','IBM',
'1976-09-21 00:00:00','17.62','17.82','17.62','17.82','85600','IBM',
'1976-09-22 00:00:00','17.82','17.86','17.65','17.68','115400','IBM',
'1976-09-23 00:00:00','17.68','17.72','17.58','17.6','84200','IBM',
'1976-09-24 00:00:00','17.6','17.68','17.55','17.57','59000','IBM',
'1976-09-27 00:00:00','17.62','17.8','17.62','17.75','52600','IBM',
'1976-09-28 00:00:00','17.75','17.8','17.51','17.58','88600','IBM',
'1976-09-29 00:00:00','17.58','17.65','17.34','17.43','106400','IBM',
'1976-09-30 00:00:00','17.43','17.55','17.38','17.42','63000','IBM',
'1976-10-01 00:00:00','17.42','17.54','17.26','17.37','91300','IBM',
'1976-10-04 00:00:00','17.37','17.4','17.28','17.34','58100','IBM',
'1976-10-05 00:00:00','17.34','17.4','17.2','17.27','93200','IBM',
'1976-10-06 00:00:00','17.27','17.36','17.12','17.31','105900','IBM',
'1976-10-07 00:00:00','17.31','17.45','17.21','17.41','101700','IBM',
'1976-10-08 00:00:00','17.41','17.44','17.18','17.23','92600','IBM',
'1976-10-11 00:00:00','17.23','17.26','17.17','17.21','62900','IBM',
'1976-10-12 00:00:00','17.21','17.28','16.78','16.83','118400','IBM',
'1976-10-13 00:00:00','16.83','16.92','16.7','16.87','163400','IBM',
'1976-10-14 00:00:00','16.81','16.81','16.31','16.38','150600','IBM',
'1976-10-15 00:00:00','16.38','16.43','16.25','16.25','159700','IBM',
'1976-10-18 00:00:00','16.27','16.42','16.27','16.32','90500','IBM',
'1976-10-19 00:00:00','16.32','16.44','16.19','16.31','113500','IBM',
'1976-10-20 00:00:00','16.31','16.39','16.31','16.31','67800','IBM',
'1976-10-21 00:00:00','16.31','16.35','15.88','15.93','105000','IBM',
'1976-10-22 00:00:00','15.93','15.93','15.66','15.88','110200','IBM',
'1976-10-25 00:00:00','15.88','16.08','15.82','16.07','74500','IBM',
'1976-10-26 00:00:00','16.09','16.31','16.09','16.31','82900','IBM',
'1976-10-27 00:00:00','16.31','16.47','16.19','16.47','85900','IBM',
'1976-10-28 00:00:00','16.47','16.62','16.42','16.5','79600','IBM',
'1976-10-29 00:00:00','16.5','16.84','16.5','16.83','105900','IBM',
'1976-11-01 00:00:00','16.83','16.87','16.73','16.79','93700','IBM',
'1976-11-03 00:00:00','16.76','16.76','16.45','16.59','114100','IBM',
'1976-11-04 00:00:00','16.59','16.68','16.49','16.55','75100','IBM',
'1976-11-05 00:00:00','16.55','16.58','16.22','16.24','89000','IBM',
'1976-11-08 00:00:00','16.21','16.21','15.94','16.07','146100','IBM',
'1976-11-09 00:00:00','16.07','16.14','15.94','16.11','90300','IBM',
'1976-11-10 00:00:00','16.11','16.21','16.03','16.16','74100','IBM',
'1976-11-11 00:00:00','16.16','16.4','16.11','16.38','44400','IBM',
'1976-11-12 00:00:00','16.38','16.38','16.18','16.22','78900','IBM',
'1976-11-15 00:00:00','16.22','16.41','16.13','16.36','109600','IBM',
'1976-11-16 00:00:00','16.36','16.49','16.32','16.32','88600','IBM',
'1976-11-17 00:00:00','16.32','16.56','16.27','16.56','83100','IBM',
'1976-11-18 00:00:00','16.59','16.8','16.59','16.78','96200','IBM',
'1976-11-19 00:00:00','16.76','16.76','16.61','16.72','76000','IBM',
'1976-11-22 00:00:00','16.72','16.9','16.69','16.81','73900','IBM',
'1976-11-23 00:00:00','16.81','16.83','16.67','16.68','50200','IBM',
'1976-11-24 00:00:00','16.72','16.87','16.72','16.86','42100','IBM',
'1976-11-26 00:00:00','16.89','17.06','16.89','16.97','54300','IBM',
'1976-11-29 00:00:00','16.97','16.97','16.79','16.8','94300','IBM',
'1976-11-30 00:00:00','16.8','16.82','16.67','16.78','55600','IBM',
'1976-12-01 00:00:00','16.78','16.96','16.69','16.69','79900','IBM',
'1976-12-02 00:00:00','16.84','16.96','16.69','16.69','79900','IBM',
'1976-12-03 00:00:00','16.73','16.84','16.73','16.84','72000','IBM',
'1976-12-06 00:00:00','16.87','17','16.87','16.9','64300','IBM',
'1976-12-07 00:00:00','16.9','16.95','16.76','16.76','85700','IBM',
'1976-12-08 00:00:00','16.76','16.9','16.76','16.89','76200','IBM',
'1976-12-09 00:00:00','16.89','16.97','16.81','16.81','85500','IBM',
'1976-12-10 00:00:00','16.81','16.88','16.72','16.78','69800','IBM',
'1976-12-13 00:00:00','16.78','16.79','16.69','16.72','71700','IBM',
'1976-12-14 00:00:00','16.72','16.75','16.61','16.71','103300','IBM',
'1976-12-15 00:00:00','16.71','16.75','16.58','16.64','79000','IBM',
'1976-12-16 00:00:00','16.64','16.65','16.53','16.55','84800','IBM',
'1976-12-17 00:00:00','16.55','16.67','16.41','16.41','63200','IBM',
'1976-12-20 00:00:00','16.41','16.49','16.39','16.45','51900','IBM',
'1976-12-21 00:00:00','16.45','16.74','16.42','16.74','106800','IBM',
'1976-12-22 00:00:00','16.74','16.86','16.73','16.73','88300','IBM',
'1976-12-23 00:00:00','16.73','16.83','16.73','16.82','78200','IBM',
'1976-12-27 00:00:00','16.93','17.21','16.93','17.18','70300','IBM',
'1976-12-28 00:00:00','17.2','17.34','17.2','17.24','119700','IBM',
'1976-12-29 00:00:00','17.24','17.27','17.12','17.12','58900','IBM',
'1976-12-30 00:00:00','17.17','17.37','17.17','17.37','63100','IBM',
'1976-12-31 00:00:00','17.37','17.46','17.27','17.28','70400','IBM',
'1977-01-03 00:00:00','17.12','17.37','17.12','17.12','69900','IBM',
'1977-01-04 00:00:00','17.12','17.17','16.86','16.9','90200','IBM',
'1977-01-05 00:00:00','16.9','17.01','16.83','16.97','73900','IBM',
'1977-01-06 00:00:00','16.97','17.12','16.95','16.97','64700','IBM',
'1977-01-07 00:00:00','16.97','16.97','16.82','16.84','67000','IBM',
'1977-01-10 00:00:00','16.84','16.9','16.66','16.79','75600','IBM',
'1977-01-11 00:00:00','16.79','16.84','16.59','16.66','77100','IBM',
'1977-01-12 00:00:00','16.66','16.66','16.48','16.66','113600','IBM',
'1977-01-13 00:00:00','16.66','16.79','16.66','16.75','91900','IBM',
'1977-01-14 00:00:00','16.75','16.78','16.61','16.75','113300','IBM',
'1977-01-17 00:00:00','16.75','16.9','16.72','16.9','123700','IBM',
'1977-01-18 00:00:00','16.9','17.07','16.79','17.04','127300','IBM',
'1977-01-19 00:00:00','17.04','17.31','17.01','17.18','118900','IBM',
'1977-01-20 00:00:00','17.18','17.27','16.86','16.9','103600','IBM',
'1977-01-21 00:00:00','16.9','17.06','16.78','16.97','139900','IBM',
'1977-01-24 00:00:00','16.97','17.09','16.79','16.83','116200','IBM',
'1977-01-25 00:00:00','16.83','16.9','16.66','16.7','120900','IBM',
'1977-01-26 00:00:00','16.69','16.69','16.55','16.61','105300','IBM',
'1977-01-27 00:00:00','16.61','16.69','16.55','16.62','71300','IBM',
'1977-01-28 00:00:00','16.64','16.98','16.64','16.87','86900','IBM',
'1977-01-31 00:00:00','16.87','17.04','16.81','17.04','76800','IBM',
'1977-02-01 00:00:00','17.04','17.21','17.04','17.12','87600','IBM',
'1977-02-02 00:00:00','17.12','17.14','16.93','16.98','83900','IBM',
'1977-02-03 00:00:00','16.83','16.83','16.7','16.79','81400','IBM',
'1977-02-04 00:00:00','16.79','16.86','16.6','16.66','89600','IBM',
'1977-02-07 00:00:00','16.66','16.75','16.62','16.75','67700','IBM',
'1977-02-08 00:00:00','16.75','16.85','16.69','16.72','88800','IBM',
'1977-02-09 00:00:00','16.72','16.73','16.47','16.59','100100','IBM',
'1977-02-10 00:00:00','16.59','16.72','16.57','16.66','82800','IBM',
'1977-02-11 00:00:00','16.66','16.69','16.53','16.53','77900','IBM',
'1977-02-14 00:00:00','16.58','16.98','16.58','16.98','107500','IBM',
'1977-02-15 00:00:00','16.98','17','16.83','16.86','97500','IBM',
'1977-02-16 00:00:00','16.86','16.97','16.78','16.81','106300','IBM',
'1977-02-17 00:00:00','16.81','16.83','16.68','16.75','69500','IBM',
'1977-02-18 00:00:00','16.75','16.77','16.66','16.73','67100','IBM',
'1977-02-22 00:00:00','17.03','17.15','17.03','17.07','111800','IBM',
'1977-02-23 00:00:00','17.07','17.13','17.03','17.1','100900','IBM',
'1977-02-24 00:00:00','17.09','17.09','17.04','17.06','51900','IBM',
'1977-02-25 00:00:00','17.06','17.1','17.05','17.06','85400','IBM',
'1977-02-28 00:00:00','17.06','17.09','17.05','17.09','51800','IBM',
'1977-03-01 00:00:00','17.1','17.2','17.1','17.15','88000','IBM',
'1977-03-02 00:00:00','17.15','17.18','17.11','17.12','71700','IBM',
'1977-03-03 00:00:00','17.14','17.24','17.14','17.23','95600','IBM',
'1977-03-04 00:00:00','17.23','17.27','17.12','17.21','131700','IBM',
'1977-03-07 00:00:00','17.21','17.37','17.21','17.37','76800','IBM',
'1977-03-08 00:00:00','17.37','17.41','17.34','17.34','124500','IBM',
'1977-03-09 00:00:00','17.34','17.34','17.31','17.31','289500','IBM',
'1977-03-10 00:00:00','17.31','17.62','17.26','17.62','142900','IBM',
'1977-03-11 00:00:00','17.61','17.61','17.48','17.54','93800','IBM',
'1977-03-14 00:00:00','17.54','17.65','17.49','17.58','71000','IBM',
'1977-03-15 00:00:00','17.58','17.72','17.58','17.66','84800','IBM',
'1977-03-16 00:00:00','17.66','17.69','17.56','17.58','131200','IBM',
'1977-03-17 00:00:00','17.58','17.59','17.49','17.55','86300','IBM',
'1977-03-18 00:00:00','17.55','17.63','17.5','17.55','83700','IBM',
'1977-03-21 00:00:00','17.55','17.58','17.49','17.54','51400','IBM',
'1977-03-22 00:00:00','17.54','17.68','17.49','17.68','103600','IBM',
'1977-03-23 00:00:00','17.68','17.69','17.49','17.49','117900','IBM',
'1977-03-24 00:00:00','17.49','17.5','17.31','17.34','96300','IBM',
'1977-03-25 00:00:00','17.34','17.38','17.18','17.18','83100','IBM',
'1977-03-28 00:00:00','17.18','17.31','17.18','17.29','72700','IBM',
'1977-03-29 00:00:00','17.31','17.41','17.31','17.38','57200','IBM',
'1977-03-30 00:00:00','17.37','17.37','17.07','17.13','151900','IBM',
'1977-03-31 00:00:00','17.13','17.24','17.07','17.12','60700','IBM',
'1977-04-01 00:00:00','17.12','17.24','17.12','17.21','106400','IBM',
'1977-04-04 00:00:00','17.21','17.22','17.07','17.07','57700','IBM',
'1977-04-05 00:00:00','17.07','17.14','17','17','110400','IBM',
'1977-04-06 00:00:00','17','17.06','16.98','17.06','77900','IBM',
'1977-04-07 00:00:00','17.06','17.14','17.03','17.14','50000','IBM',
'1977-04-11 00:00:00','17.14','17.17','16.95','17.13','88000','IBM',
'1977-04-12 00:00:00','17.13','17.29','17.07','17.26','102200','IBM',
'1977-04-13 00:00:00','17.21','17.21','16.66','16.95','238100','IBM',
'1977-04-14 00:00:00','16.95','17.06','16.8','16.84','129500','IBM',
'1977-04-15 00:00:00','16.84','16.87','16.73','16.87','132000','IBM',
'1977-04-18 00:00:00','16.87','16.88','16.8','16.84','79800','IBM',
'1977-04-19 00:00:00','16.84','16.9','16.76','16.79','75600','IBM',
'1977-04-20 00:00:00','16.79','16.81','16.71','16.72','113800','IBM',
'1977-04-21 00:00:00','16.72','16.75','16.32','16.35','179500','IBM',
'1977-04-22 00:00:00','16.3','16.3','15.94','15.97','215300','IBM',
'1977-04-25 00:00:00','15.97','16.08','15.88','15.99','154200','IBM',
'1977-04-26 00:00:00','15.99','16.13','15.94','16.07','95600','IBM',
'1977-04-27 00:00:00','16.07','16.22','16.05','16.18','96500','IBM',
'1977-04-28 00:00:00','16.18','16.2','16.05','16.08','119000','IBM',
'1977-04-29 00:00:00','16.08','16.08','15.92','16.02','81500','IBM',
'1977-05-02 00:00:00','16.02','16.1','15.94','16.1','73900','IBM',
'1977-05-03 00:00:00','16.1','16.22','16.07','16.18','86400','IBM',
'1977-05-04 00:00:00','16.18','16.33','16.12','16.28','82700','IBM',
'1977-05-05 00:00:00','16.22','16.22','16.07','16.13','90100','IBM',
'1977-05-06 00:00:00','16.1','16.1','15.85','15.87','105800','IBM',
'1977-05-09 00:00:00','15.87','15.91','15.7','15.8','85100','IBM',
'1977-05-10 00:00:00','15.8','15.93','15.8','15.8','80700','IBM',
'1977-05-11 00:00:00','15.8','15.82','15.58','15.65','96000','IBM',
'1977-05-12 00:00:00','15.65','15.66','15.51','15.63','108700','IBM',
'1977-05-13 00:00:00','15.63','15.74','15.6','15.68','76400','IBM',
'1977-05-16 00:00:00','15.68','15.8','15.68','15.68','80200','IBM',
'1977-05-17 00:00:00','15.68','15.81','15.59','15.81','92000','IBM',
'1977-05-18 00:00:00','15.81','15.88','15.71','15.73','100600','IBM',
'1977-05-19 00:00:00','15.73','15.76','15.62','15.62','62800','IBM',
'1977-05-20 00:00:00','15.54','15.54','15.44','15.47','139500','IBM',
'1977-05-23 00:00:00','15.46','15.46','15.19','15.19','133300','IBM',
'1977-05-24 00:00:00','15.19','15.36','15.19','15.32','120400','IBM',
'1977-05-25 00:00:00','15.32','15.38','15.22','15.3','75000','IBM',
'1977-05-26 00:00:00','15.3','15.43','15.28','15.42','63400','IBM',
'1977-05-27 00:00:00','15.42','15.43','15.17','15.19','93400','IBM',
'1977-05-31 00:00:00','15.19','15.27','15.14','15.2','65400','IBM',
'1977-06-01 00:00:00','15.23','15.42','15.23','15.36','113300','IBM',
'1977-06-02 00:00:00','15.36','15.38','15.24','15.26','95600','IBM',
'1977-06-03 00:00:00','15.32','15.53','15.32','15.53','90300','IBM',
'1977-06-06 00:00:00','15.53','15.6','15.48','15.51','75100','IBM',
'1977-06-07 00:00:00','15.51','15.67','15.46','15.66','25300','IBM',
'1977-06-08 00:00:00','15.66','15.71','15.62','15.66','91800','IBM',
'1977-06-09 00:00:00','15.66','15.7','15.56','15.56','64400','IBM',
'1977-06-10 00:00:00','15.56','15.62','15.51','15.58','58400','IBM',
'1977-06-13 00:00:00','15.59','15.71','15.59','15.7','49100','IBM',
'1977-06-14 00:00:00','15.73','16.01','15.73','16.01','137700','IBM',
'1977-06-15 00:00:00','16.01','16.09','15.91','16.02','151500','IBM',
'1977-06-16 00:00:00','16','16','15.8','15.93','133500','IBM',
'1977-06-17 00:00:00','15.93','16.02','15.91','15.94','61700','IBM',
'1977-06-20 00:00:00','15.97','16.11','15.97','16.1','66200','IBM',
'1977-06-21 00:00:00','16.1','16.18','16.04','16.08','121600','IBM',
'1977-06-22 00:00:00','16.08','16.12','16.04','16.12','87100','IBM',
'1977-06-23 00:00:00','16.12','16.24','16.12','16.22','92000','IBM',
'1977-06-24 00:00:00','16.25','16.5','16.25','16.47','109000','IBM',
'1977-06-27 00:00:00','16.47','16.55','16.41','16.54','53200','IBM',
'1977-06-28 00:00:00','16.54','16.65','16.35','16.35','116500','IBM',
'1977-06-29 00:00:00','16.35','16.45','16.19','16.42','136100','IBM',
'1977-06-30 00:00:00','16.42','16.49','16.35','16.35','94400','IBM',
'1977-07-01 00:00:00','16.34','16.34','16.16','16.2','69500','IBM',
'1977-07-05 00:00:00','16.2','16.32','16.18','16.19','57500','IBM',
'1977-07-06 00:00:00','16.19','16.21','16.05','16.09','100800','IBM',
'1977-07-07 00:00:00','16.09','16.19','16.05','16.19','64700','IBM',
'1977-07-08 00:00:00','16.19','16.24','15.97','16.04','65600','IBM',
'1977-07-11 00:00:00','16.04','16.09','15.98','16.09','53200','IBM',
'1977-07-12 00:00:00','16.07','16.19','16.07','16.07','67000','IBM',
'1977-07-13 00:00:00','16.04','16.2','16.04','16.17','58500','IBM',
'1977-07-15 00:00:00','16.23','16.76','16.23','16.73','234000','IBM',
'1977-07-18 00:00:00','16.75','16.98','16.75','16.97','195700','IBM',
'1977-07-19 00:00:00','16.97','17.06','16.89','17.02','133900','IBM',
'1977-07-20 00:00:00','17.01','17.01','16.88','16.9','87800','IBM',
'1977-07-21 00:00:00','16.9','16.92','16.76','16.9','94500','IBM',
'1977-07-22 00:00:00','16.9','16.99','16.88','16.92','85500','IBM',
'1977-07-25 00:00:00','16.92','16.98','16.87','16.96','61800','IBM',
'1977-07-26 00:00:00','16.92','16.92','16.8','16.82','59500','IBM',
'1977-07-27 00:00:00','16.81','16.81','16.55','16.56','86800','IBM',
'1977-07-28 00:00:00','16.56','16.62','16.49','16.53','71800','IBM',
'1977-07-29 00:00:00','16.53','16.6','16.46','16.6','54800','IBM',
'1977-08-01 00:00:00','16.6','16.76','16.6','16.7','42100','IBM',
'1977-08-02 00:00:00','16.69','16.69','16.63','16.67','46300','IBM',
'1977-08-03 00:00:00','16.67','16.75','16.61','16.7','73200','IBM',
'1977-08-04 00:00:00','16.66','16.66','16.51','16.66','122000','IBM',
'1977-08-05 00:00:00','16.66','16.69','16.5','16.5','61000','IBM',
'1977-08-08 00:00:00','16.5','16.5','16.34','16.35','68900','IBM',
'1977-08-09 00:00:00','16.36','16.49','16.36','16.45','79400','IBM',
'1977-08-10 00:00:00','16.45','16.61','16.41','16.61','61500','IBM',
'1977-08-11 00:00:00','16.61','16.64','16.45','16.48','68600','IBM',
'1977-08-12 00:00:00','16.48','16.56','16.44','16.47','42300','IBM',
'1977-08-15 00:00:00','16.47','16.68','16.45','16.68','52500','IBM',
'1977-08-16 00:00:00','16.67','16.67','16.56','16.58','47000','IBM',
'1977-08-17 00:00:00','16.58','16.73','16.58','16.64','54000','IBM',
'1977-08-18 00:00:00','16.58','16.8','16.56','16.63','71700','IBM',
'1977-08-19 00:00:00','16.63','16.68','16.55','16.66','56800','IBM',
'1977-08-22 00:00:00','16.66','16.81','16.66','16.8','55500','IBM',
'1977-08-23 00:00:00','16.8','16.84','16.69','16.73','61300','IBM',
'1977-08-24 00:00:00','16.73','16.74','16.54','16.59','62500','IBM',
'1977-08-25 00:00:00','16.59','16.64','16.52','16.55','45900','IBM',
'1977-08-26 00:00:00','16.55','16.59','16.47','16.57','68200','IBM',
'1977-08-29 00:00:00','16.58','16.69','16.58','16.69','58700','IBM',
'1977-08-30 00:00:00','16.69','16.77','16.51','16.51','54800','IBM',
'1977-08-31 00:00:00','16.51','16.64','16.45','16.62','62400','IBM',
'1977-09-01 00:00:00','16.62','16.66','16.52','16.54','52300','IBM',
'1977-09-02 00:00:00','16.56','16.63','16.56','16.63','64200','IBM',
'1977-09-06 00:00:00','16.63','16.63','16.5','16.62','51000','IBM',
'1977-09-07 00:00:00','16.62','16.63','16.54','16.59','44000','IBM',
'1977-09-08 00:00:00','16.58','16.58','16.42','16.43','66500','IBM',
'1977-09-09 00:00:00','16.42','16.42','16.27','16.27','85500','IBM',
'1977-09-12 00:00:00','16.27','16.29','16.18','16.27','75100','IBM',
'1977-09-13 00:00:00','16.27','16.31','16.2','16.27','49600','IBM',
'1977-09-14 00:00:00','16.27','16.36','16.25','16.29','41500','IBM',
'1977-09-15 00:00:00','16.29','16.34','16.21','16.27','54000','IBM',
'1977-09-16 00:00:00','16.25','16.25','16.04','16.05','98700','IBM',
'1977-09-19 00:00:00','15.97','15.97','15.82','15.84','88000','IBM',
'1977-09-20 00:00:00','15.84','16.04','15.83','16.04','90400','IBM',
'1977-09-21 00:00:00','16.04','16.04','15.8','15.87','75900','IBM',
'1977-09-22 00:00:00','15.87','16.01','15.85','15.95','77500','IBM',
'1977-09-23 00:00:00','15.95','16.01','15.87','15.91','70400','IBM',
'1977-09-26 00:00:00','15.91','16.1','15.9','16.07','26000','IBM',
'1977-09-27 00:00:00','16.07','16.08','15.97','15.99','74400','IBM',
'1977-09-28 00:00:00','15.99','16.13','15.99','16.07','64400','IBM',
'1977-09-29 00:00:00','16.08','16.14','16.08','16.12','64700','IBM',
'1977-09-30 00:00:00','16.12','16.18','16.08','16.16','52400','IBM',
'1977-10-03 00:00:00','16.16','16.25','16.05','16.25','72600','IBM',
'1977-10-04 00:00:00','16.22','16.22','16.01','16.04','84100','IBM',
'1977-10-05 00:00:00','16.04','16.05','15.91','15.94','79600','IBM',
'1977-10-06 00:00:00','15.94','16.02','15.94','15.97','57500','IBM',
'1977-10-07 00:00:00','15.97','16','15.9','15.93','69700','IBM',
'1977-10-10 00:00:00','15.93','15.97','15.88','15.97','22400','IBM',
'1977-10-11 00:00:00','15.95','15.95','15.87','15.88','50400','IBM',
'1977-10-12 00:00:00','15.85','15.85','15.73','15.8','78800','IBM',
'1977-10-13 00:00:00','15.8','16.01','15.8','15.94','91700','IBM',
'1977-10-14 00:00:00','15.94','16.02','15.9','15.97','108400','IBM',
'1977-10-17 00:00:00','15.97','16.02','15.92','16.02','51800','IBM',
'1977-10-18 00:00:00','16.02','16.05','15.93','15.94','53700','IBM',
'1977-10-19 00:00:00','15.94','15.94','15.81','15.85','52200','IBM',
'1977-10-20 00:00:00','15.85','16.01','15.83','15.96','76200','IBM',
'1977-10-21 00:00:00','15.96','16.07','15.94','16.02','93400','IBM',
'1977-10-24 00:00:00','16.02','16.08','16.01','16.02','99000','IBM',
'1977-10-25 00:00:00','15.93','15.94','15.84','15.93','123100','IBM',
'1977-10-26 00:00:00','15.93','16.16','15.91','16.13','188300','IBM',
'1977-10-27 00:00:00','16.13','16.18','16.04','16.11','103300','IBM',
'1977-10-28 00:00:00','16.11','16.11','16.01','16.03','52100','IBM',
'1977-10-31 00:00:00','16.03','16.05','15.91','15.93','59400','IBM',
'1977-11-01 00:00:00','15.93','15.95','15.84','15.84','100700','IBM',
'1977-11-02 00:00:00','15.69','15.69','15.42','15.46','184300','IBM',
'1977-11-03 00:00:00','15.46','15.53','15.42','15.48','144800','IBM',
'1977-11-04 00:00:00','15.5','15.67','15.5','15.67','187300','IBM',
'1977-11-07 00:00:00','15.67','15.68','15.57','15.6','83700','IBM',
'1977-11-08 00:00:00','15.6','15.63','15.51','15.54','90300','IBM',
'1977-11-09 00:00:00','15.54','15.65','15.52','15.65','90700','IBM',
'1977-11-10 00:00:00','15.65','16.07','15.65','16.05','149200','IBM',
'1977-11-11 00:00:00','16.07','16.15','16.07','16.11','111500','IBM',
'1977-11-14 00:00:00','16.1','16.1','15.98','15.99','71700','IBM',
'1977-11-15 00:00:00','15.99','16.28','15.99','16.16','119000','IBM',
'1977-11-16 00:00:00','16.16','16.19','15.94','15.97','74600','IBM',
'1977-11-17 00:00:00','15.97','16.05','15.91','15.98','67700','IBM',
'1977-11-18 00:00:00','16','16.15','16','16.11','96400','IBM',
'1977-11-21 00:00:00','16.11','16.16','16.04','16.13','59900','IBM',
'1977-11-22 00:00:00','16.2','16.49','16.2','16.49','125500','IBM',
'1977-11-23 00:00:00','16.49','16.67','16.38','16.63','108600','IBM',
'1977-11-25 00:00:00','16.63','16.67','16.55','16.64','57700','IBM',
'1977-11-28 00:00:00','16.64','16.65','16.53','16.53','110400','IBM',
'1977-11-29 00:00:00','16.53','16.54','16.27','16.28','106900','IBM',
'1977-11-30 00:00:00','16.28','16.41','16.21','16.35','133800','IBM',
'1977-12-01 00:00:00','16.35','16.36','16.24','16.28','59800','IBM',
'1977-12-02 00:00:00','16.28','16.38','16.24','16.38','76100','IBM',
'1977-12-05 00:00:00','16.38','16.39','16.25','16.29','72500','IBM',
'1977-12-06 00:00:00','16.25','16.25','16.05','16.13','150000','IBM',
'1977-12-07 00:00:00','16.13','16.19','16.08','16.16','108500','IBM',
'1977-12-08 00:00:00','16.17','16.27','16.17','16.25','68800','IBM',
'1977-12-09 00:00:00','16.25','16.46','16.11','16.38','107900','IBM',
'1977-12-12 00:00:00','16.38','16.46','16.3','16.3','65100','IBM',
'1977-12-13 00:00:00','16.3','16.38','16.26','16.36','59900','IBM',
'1977-12-14 00:00:00','16.36','16.49','16.29','16.49','57700','IBM',
'1977-12-15 00:00:00','16.49','16.57','16.39','16.39','106100','IBM',
'1977-12-16 00:00:00','16.39','16.47','16.33','16.33','64400','IBM',
'1977-12-19 00:00:00','16.33','16.39','16.25','16.29','54800','IBM',
'1977-12-20 00:00:00','16.29','16.37','16.2','16.36','110100','IBM',
'1977-12-21 00:00:00','16.36','16.52','16.36','16.47','98100','IBM',
'1977-12-22 00:00:00','16.51','16.59','16.51','16.56','146100','IBM',
'1977-12-23 00:00:00','16.56','16.73','16.56','16.73','199400','IBM',
'1977-12-27 00:00:00','16.73','16.76','16.66','16.73','89800','IBM',
'1977-12-28 00:00:00','16.73','16.8','16.67','16.78','78600','IBM',
'1977-12-29 00:00:00','16.78','16.93','16.71','16.89','107600','IBM',
'1977-12-30 00:00:00','16.89','17.04','16.89','16.93','119200','IBM',
'1978-01-03 00:00:00','16.63','16.9','16.63','16.64','89400','IBM',
'1978-01-04 00:00:00','16.64','16.76','16.56','16.76','153000','IBM',
'1978-01-05 00:00:00','16.76','16.83','16.47','16.52','122600','IBM',
'1978-01-06 00:00:00','16.52','16.53','16.39','16.53','106300','IBM',
'1978-01-09 00:00:00','16.53','16.65','16.42','16.65','185200','IBM',
'1978-01-10 00:00:00','16.65','16.7','16.5','16.53','235500','IBM',
'1978-01-11 00:00:00','16.53','16.6','16.44','16.48','138400','IBM',
'1978-01-12 00:00:00','16.49','16.61','16.49','16.51','124000','IBM',
'1978-01-13 00:00:00','16.51','16.58','16.44','16.47','82500','IBM',
'1978-01-16 00:00:00','16.47','16.59','16.35','16.56','112700','IBM',
'1978-01-17 00:00:00','16.56','16.67','16.52','16.66','98200','IBM',
'1978-01-18 00:00:00','16.66','16.7','16.53','16.67','88800','IBM',
'1978-01-19 00:00:00','16.67','16.67','16.53','16.56','98400','IBM',
'1978-01-20 00:00:00','16.55','16.55','16.42','16.49','83700','IBM',
'1978-01-23 00:00:00','16.49','16.49','16.38','16.43','175900','IBM',
'1978-01-24 00:00:00','16.43','16.53','16.39','16.47','113500','IBM',
'1978-01-25 00:00:00','16.47','16.56','16.45','16.46','83800','IBM',
'1978-01-26 00:00:00','16.46','16.51','16.35','16.36','100600','IBM',
'1978-01-27 00:00:00','16.36','16.45','16.36','16.41','106900','IBM',
'1978-01-30 00:00:00','16.41','16.52','16.38','16.52','69900','IBM',
'1978-01-31 00:00:00','16.52','16.52','16.38','16.44','80000','IBM',
'1978-02-01 00:00:00','16.44','16.49','16.39','16.44','70700','IBM',
'1978-02-02 00:00:00','16.44','16.49','16.27','16.3','116900','IBM',
'1978-02-03 00:00:00','16.13','16.13','15.98','16.01','105100','IBM',
'1978-02-06 00:00:00','16.01','16.02','15.92','16.01','58900','IBM',
'1978-02-07 00:00:00','16.01','16.15','15.99','16.15','68700','IBM',
'1978-02-08 00:00:00','16.15','16.22','16.07','16.11','72500','IBM',
'1978-02-09 00:00:00','16.11','16.11','16.01','16.08','60100','IBM',
'1978-02-10 00:00:00','16.08','16.11','15.98','15.98','61200','IBM',
'1978-02-13 00:00:00','15.98','16.01','15.93','16','100900','IBM',
'1978-02-14 00:00:00','15.96','15.96','15.88','15.93','64400','IBM',
'1978-02-15 00:00:00','15.93','15.98','15.88','15.93','86500','IBM',
'1978-02-16 00:00:00','15.87','15.87','15.77','15.85','112400','IBM',
'1978-02-17 00:00:00','15.85','15.87','15.8','15.81','102600','IBM',
'1978-02-21 00:00:00','15.81','15.83','15.74','15.81','138700','IBM',
'1978-02-22 00:00:00','15.81','15.87','15.77','15.77','97900','IBM',
'1978-02-23 00:00:00','15.77','15.85','15.7','15.85','104900','IBM',
'1978-02-24 00:00:00','15.85','15.94','15.81','15.89','129500','IBM',
'1978-02-27 00:00:00','15.89','15.92','15.7','15.71','66500','IBM',
'1978-02-28 00:00:00','15.71','15.71','15.5','15.56','122500','IBM',
'1978-03-01 00:00:00','15.56','15.63','15.5','15.57','120800','IBM',
'1978-03-02 00:00:00','15.57','15.62','15.4','15.42','177300','IBM',
'1978-03-03 00:00:00','15.42','15.46','15.17','15.19','191500','IBM',
'1978-03-06 00:00:00','15.12','15.12','14.88','14.91','165000','IBM',
'1978-03-07 00:00:00','14.93','15.15','14.93','15.15','181100','IBM',
'1978-03-08 00:00:00','15.15','15.28','14.95','15.24','161400','IBM',
'1978-03-09 00:00:00','15.24','15.32','15.09','15.12','171200','IBM',
'1978-03-10 00:00:00','15.12','15.22','15','15.03','244900','IBM',
'1978-03-13 00:00:00','15.03','15.09','14.78','14.8','222000','IBM',
'1978-03-14 00:00:00','14.81','15.05','14.81','15','205000','IBM',
'1978-03-15 00:00:00','14.99','14.99','14.83','14.87','115900','IBM',
'1978-03-16 00:00:00','14.87','15.08','14.81','15.06','100600','IBM',
'1978-03-17 00:00:00','15.06','15.12','14.95','15.1','92800','IBM',
'1978-03-20 00:00:00','15.1','15.13','14.91','14.91','120200','IBM',
'1978-03-21 00:00:00','14.91','14.92','14.74','14.81','150600','IBM',
'1978-03-22 00:00:00','14.81','14.91','14.76','14.83','125500','IBM',
'1978-03-23 00:00:00','14.83','14.91','14.81','14.85','72800','IBM',
'1978-03-27 00:00:00','14.8','14.8','14.69','14.75','91500','IBM',
'1978-03-28 00:00:00','14.75','14.85','14.68','14.84','83900','IBM',
'1978-03-29 00:00:00','14.84','14.86','14.77','14.77','79400','IBM',
'1978-03-30 00:00:00','14.76','14.76','14.7','14.73','76200','IBM',
'1978-03-31 00:00:00','14.71','14.71','14.57','14.58','170800','IBM',
'1978-04-03 00:00:00','14.63','14.63','14.54','14.63','113600','IBM',
'1978-04-04 00:00:00','14.63','14.76','14.62','14.74','177400','IBM',
'1978-04-05 00:00:00','14.75','14.95','14.75','14.95','134700','IBM',
'1978-04-06 00:00:00','14.95','15.11','14.89','14.9','178500','IBM',
'1978-04-07 00:00:00','14.9','15.05','14.85','14.91','112300','IBM',
'1978-04-10 00:00:00','14.91','14.95','14.85','14.92','116600','IBM',
'1978-04-11 00:00:00','14.89','14.89','14.82','14.85','101100','IBM',
'1978-04-12 00:00:00','14.85','14.98','14.63','14.63','146100','IBM',
'1978-04-13 00:00:00','14.63','14.83','14.58','14.83','358100','IBM',
'1978-04-14 00:00:00','14.89','15.11','14.89','15.08','241500','IBM',
'1978-04-17 00:00:00','15.7','15.7','15.38','15.55','304800','IBM',
'1978-04-18 00:00:00','15.55','15.67','15.41','15.56','231000','IBM',
'1978-04-19 00:00:00','15.56','15.73','15.46','15.67','152800','IBM',
'1978-04-20 00:00:00','15.67','15.97','15.63','15.7','175100','IBM',
'1978-04-21 00:00:00','15.7','15.82','15.61','15.73','141800','IBM',
'1978-04-24 00:00:00','15.73','15.99','15.67','15.98','110000','IBM',
'1978-04-25 00:00:00','16.18','16.35','16.18','16.21','374200','IBM',
'1978-04-26 00:00:00','16.21','16.41','16.18','16.25','275100','IBM',
'1978-04-27 00:00:00','16.21','16.21','16.09','16.19','169700','IBM',
'1978-04-28 00:00:00','16.19','16.47','16.12','16.47','160100','IBM',
'1978-05-01 00:00:00','16.47','16.64','16.37','16.53','136000','IBM',
'1978-05-02 00:00:00','16.53','16.57','16.44','16.47','103100','IBM',
'1978-05-03 00:00:00','16.47','16.49','16.27','16.3','142500','IBM',
'1978-05-04 00:00:00','16.18','16.18','15.98','16.14','234200','IBM',
'1978-05-05 00:00:00','16.17','16.38','16.17','16.25','91200','IBM',
'1978-05-08 00:00:00','16.25','16.32','16.04','16.08','68100','IBM',
'1978-05-09 00:00:00','16.08','16.12','16.01','16.11','76400','IBM',
'1978-05-10 00:00:00','16.11','16.15','16.04','16.08','74400','IBM',
'1978-05-11 00:00:00','16.08','16.42','16.06','16.42','85300','IBM',
'1978-05-12 00:00:00','16.42','16.49','16.25','16.26','115200','IBM',
'1978-05-15 00:00:00','16.26','16.49','16.18','16.47','105900','IBM',
'1978-05-16 00:00:00','16.48','16.63','16.48','16.55','227400','IBM',
'1978-05-17 00:00:00','16.55','16.57','16.41','16.47','212500','IBM',
'1978-05-18 00:00:00','16.47','16.49','16.38','16.38','100600','IBM',
'1978-05-19 00:00:00','16.38','16.39','16.16','16.23','99900','IBM',
'1978-05-22 00:00:00','16.23','16.52','16.22','16.52','83600','IBM',
'1978-05-23 00:00:00','16.47','16.47','16.25','16.29','83500','IBM',
'1978-05-24 00:00:00','16.25','16.25','16.1','16.25','77500','IBM',
'1978-05-25 00:00:00','16.25','16.35','16.13','16.18','74400','IBM',
'1978-05-26 00:00:00','16.18','16.22','16.13','16.15','75500','IBM',
'1978-05-30 00:00:00','16.15','16.21','16.09','16.17','79400','IBM',
'1978-05-31 00:00:00','16.17','16.25','15.99','15.99','80800','IBM',
'1978-06-01 00:00:00','15.99','16.07','15.85','15.92','148300','IBM',
'1978-06-02 00:00:00','15.92','16.15','15.91','16.15','69200','IBM',
'1978-06-05 00:00:00','16.15','16.47','16.13','16.46','115500','IBM',
'1978-06-06 00:00:00','16.47','16.63','16.47','16.47','144400','IBM',
'1978-06-07 00:00:00','16.47','16.51','16.38','16.42','142900','IBM',
'1978-06-08 00:00:00','16.42','16.7','16.41','16.59','174400','IBM',
'1978-06-09 00:00:00','16.59','16.72','16.55','16.66','130000','IBM',
'1978-06-12 00:00:00','16.66','16.8','16.56','16.59','109500','IBM',
'1978-06-13 00:00:00','16.52','16.98','16.52','16.98','81700','IBM',
'1978-06-14 00:00:00','16.98','17.11','16.78','16.79','196000','IBM',
'1978-06-15 00:00:00','16.79','16.87','16.66','16.72','75500','IBM',
'1978-06-16 00:00:00','16.72','16.76','16.47','16.49','92100','IBM',
'1978-06-19 00:00:00','16.49','16.72','16.46','16.67','84400','IBM',
'1978-06-20 00:00:00','16.67','16.7','16.44','16.46','88200','IBM',
'1978-06-21 00:00:00','16.46','16.61','16.42','16.59','95300','IBM',
'1978-06-22 00:00:00','16.53','16.53','16.42','16.49','95100','IBM',
'1978-06-23 00:00:00','16.49','16.5','16.24','16.25','87100','IBM',
'1978-06-26 00:00:00','16.25','16.25','15.96','15.99','91100','IBM',
'1978-06-27 00:00:00','15.99','16.22','15.99','16.15','105600','IBM',
'1978-06-28 00:00:00','16.15','16.22','16.01','16.21','85000','IBM',
'1978-06-29 00:00:00','16.21','16.24','16.04','16.08','68400','IBM',
'1978-06-30 00:00:00','16.08','16.11','15.93','15.93','45500','IBM',
'1978-07-03 00:00:00','15.93','15.94','15.79','15.9','39900','IBM',
'1978-07-05 00:00:00','15.9','16.07','15.81','15.98','102400','IBM',
'1978-07-06 00:00:00','15.98','16.04','15.89','16','79800','IBM',
'1978-07-07 00:00:00','16','16.14','15.96','16.13','51000','IBM',
'1978-07-10 00:00:00','16.13','16.15','16.02','16.1','60100','IBM',
'1978-07-11 00:00:00','16.1','16.15','16.02','16.02','112900','IBM',
'1978-07-12 00:00:00','16.02','16.08','16','16','69900','IBM',
'1978-07-13 00:00:00','16','16.07','15.89','16.06','61900','IBM',
'1978-07-14 00:00:00','16.06','16.58','16.06','16.56','170500','IBM',
'1978-07-17 00:00:00','16.56','16.73','16.47','16.47','241200','IBM',
'1978-07-18 00:00:00','16.47','16.52','16.35','16.38','117000','IBM',
'1978-07-19 00:00:00','16.47','16.7','16.47','16.7','118200','IBM',
'1978-07-20 00:00:00','16.7','16.84','16.58','16.6','180700','IBM',
'1978-07-21 00:00:00','16.6','16.73','16.53','16.73','80900','IBM',
'1978-07-24 00:00:00','16.73','16.78','16.58','16.78','107200','IBM',
'1978-07-25 00:00:00','16.78','16.9','16.67','16.9','149400','IBM',
'1978-07-26 00:00:00','16.9','17.14','16.9','16.94','262900','IBM',
'1978-07-27 00:00:00','16.94','17.11','16.9','17.11','150300','IBM',
'1978-07-28 00:00:00','17.11','17.31','17.06','17.25','172800','IBM',
'1978-07-31 00:00:00','17.26','17.43','17.26','17.4','132700','IBM',
'1978-08-01 00:00:00','17.4','17.45','17.28','17.28','178400','IBM',
'1978-08-02 00:00:00','17.28','18.14','17.28','18.14','222800','IBM',
'1978-08-03 00:00:00','18.14','18.27','17.65','17.65','263400','IBM',
'1978-08-04 00:00:00','17.65','17.93','17.62','17.86','176200','IBM',
'1978-08-07 00:00:00','17.86','17.99','17.71','17.71','228500','IBM',
'1978-08-08 00:00:00','17.71','17.94','17.65','17.94','194100','IBM',
'1978-08-09 00:00:00','17.94','18.16','17.86','17.88','310500','IBM',
'1978-08-10 00:00:00','17.88','18.03','17.76','17.8','112100','IBM',
'1978-08-11 00:00:00','17.81','18','17.81','17.9','83400','IBM',
'1978-08-14 00:00:00','17.9','18.05','17.87','17.87','91600','IBM',
'1978-08-15 00:00:00','17.87','18.05','17.76','18.05','82300','IBM',
'1978-08-16 00:00:00','18.05','18.48','18','18.38','215900','IBM',
'1978-08-17 00:00:00','18.38','18.54','18.25','18.28','148600','IBM',
'1978-08-18 00:00:00','18.28','18.56','18.17','18.19','110700','IBM',
'1978-08-21 00:00:00','18.19','18.31','18.1','18.17','82700','IBM',
'1978-08-22 00:00:00','18.17','18.43','18.14','18.36','108100','IBM',
'1978-08-23 00:00:00','18.39','18.62','18.39','18.44','132900','IBM',
'1978-08-24 00:00:00','18.44','18.58','18.36','18.39','100400','IBM',
'1978-08-25 00:00:00','18.39','18.55','18.37','18.41','78300','IBM',
'1978-08-28 00:00:00','18.41','18.41','18.24','18.27','60400','IBM',
'1978-08-29 00:00:00','18.27','18.34','18.05','18.11','61500','IBM',
'1978-08-30 00:00:00','18.11','18.27','18.11','18.14','48700','IBM',
'1978-08-31 00:00:00','18.14','18.2','18.05','18.07','45900','IBM',
'1978-09-01 00:00:00','18.08','18.26','18.08','18.17','64100','IBM',
'1978-09-05 00:00:00','18.2','18.64','18.2','18.64','121300','IBM',
'1978-09-06 00:00:00','18.64','18.76','18.55','18.58','157500','IBM',
'1978-09-07 00:00:00','18.58','18.73','18.42','18.53','107800','IBM',
'1978-09-08 00:00:00','18.53','18.85','18.5','18.85','125000','IBM',
'1978-09-11 00:00:00','18.79','18.79','18.55','18.55','83400','IBM',
'1978-09-12 00:00:00','18.55','18.63','18.5','18.63','87600','IBM',
'1978-09-13 00:00:00','18.63','18.66','18.27','18.27','112100','IBM',
'1978-09-14 00:00:00','18.27','18.35','18.14','18.17','84000','IBM',
'1978-09-15 00:00:00','18.17','18.24','17.9','17.94','91700','IBM',
'1978-09-18 00:00:00','17.94','18.07','17.8','17.9','164500','IBM',
'1978-09-19 00:00:00','17.9','18.03','17.74','17.74','79800','IBM',
'1978-09-20 00:00:00','17.74','17.86','17.49','17.62','100300','IBM',
'1978-09-21 00:00:00','17.62','17.69','17.37','17.59','111500','IBM',
'1978-09-22 00:00:00','17.59','17.62','17.59','17.59','97700','IBM',
'1978-09-25 00:00:00','17.34','17.43','17.18','17.37','111800','IBM',
'1978-09-26 00:00:00','17.37','17.49','17.31','17.4','85200','IBM',
'1978-09-27 00:00:00','17.4','17.46','17','17.03','85600','IBM',
'1978-09-28 00:00:00','17.03','17.28','16.94','17.15','97000','IBM',
'1978-09-29 00:00:00','17.15','17.24','17.11','17.15','90900','IBM',
'1978-10-02 00:00:00','17.15','17.37','17.14','17.37','73700','IBM',
'1978-10-03 00:00:00','17.37','17.43','17.12','17.13','94200','IBM',
'1978-10-04 00:00:00','17.13','17.46','17.03','17.46','126100','IBM',
'1978-10-05 00:00:00','17.46','17.46','17.22','17.28','124800','IBM',
'1978-10-06 00:00:00','17.28','17.43','17.26','17.26','64800','IBM',
'1978-10-09 00:00:00','17.29','17.52','17.29','17.52','83800','IBM',
'1978-10-10 00:00:00','17.52','17.55','17.37','17.42','75700','IBM',
'1978-10-11 00:00:00','17.42','17.99','17.37','17.99','90600','IBM',
'1978-10-12 00:00:00','17.99','18.17','17.66','17.77','244300','IBM',
'1978-10-13 00:00:00','17.77','17.86','17.63','17.71','107300','IBM',
'1978-10-16 00:00:00','17.71','17.71','17.28','17.28','91500','IBM',
'1978-10-17 00:00:00','17.28','17.32','17.04','17.28','176000','IBM',
'1978-10-18 00:00:00','17.28','17.32','17.15','17.32','143800','IBM',
'1978-10-19 00:00:00','17.32','17.38','17.09','17.09','124800','IBM',
'1978-10-20 00:00:00','17.09','17.18','16.94','17.16','183000','IBM',
'1978-10-23 00:00:00','17.16','17.24','16.97','17.21','143800','IBM',
'1978-10-24 00:00:00','17.21','17.23','17.03','17.03','107000','IBM',
'1978-10-25 00:00:00','17.03','17.18','16.87','16.95','141100','IBM',
'1978-10-26 00:00:00','16.95','17.04','16.78','16.88','97500','IBM',
'1978-10-27 00:00:00','16.88','16.96','16.66','16.69','148400','IBM',
'1978-10-30 00:00:00','16.69','16.9','16.5','16.9','189400','IBM',
'1978-10-31 00:00:00','16.32','16.87','16.32','16.36','193800','IBM',
'1978-11-01 00:00:00','16.42','17.12','16.42','17.1','223100','IBM',
'1978-11-02 00:00:00','16.89','16.89','16.59','16.68','222800','IBM',
'1978-11-03 00:00:00','16.68','16.81','16.55','16.63','180600','IBM',
'1978-11-06 00:00:00','16.61','16.61','16.35','16.35','87600','IBM',
'1978-11-07 00:00:00','16.3','16.3','16.06','16.24','152200','IBM',
'1978-11-08 00:00:00','16.24','16.47','16.14','16.46','130400','IBM',
'1978-11-09 00:00:00','16.46','16.52','16.27','16.33','128200','IBM',
'1978-11-10 00:00:00','16.33','16.44','16.3','16.32','65000','IBM',
'1978-11-13 00:00:00','16.32','16.38','16.08','16.08','89700','IBM',
'1978-11-14 00:00:00','16.08','16.12','15.85','16.1','121200','IBM',
'1978-11-15 00:00:00','16.1','16.24','15.98','16.01','125900','IBM',
'1978-11-16 00:00:00','16.05','16.18','16.05','16.16','93800','IBM',
'1978-11-17 00:00:00','16.16','16.24','16.16','16.16','93200','IBM',
'1978-11-20 00:00:00','16.18','16.38','16.18','16.33','92200','IBM',
'1978-11-21 00:00:00','16.33','16.42','16.25','16.35','118300','IBM',
'1978-11-22 00:00:00','16.35','16.59','16.35','16.59','75700','IBM',
'1978-11-24 00:00:00','16.75','16.75','16.52','16.68','85800','IBM',
'1978-11-27 00:00:00','16.68','16.83','16.61','16.8','69500','IBM',
'1978-11-28 00:00:00','16.8','16.84','16.56','16.59','139000','IBM',
'1978-11-29 00:00:00','16.56','16.56','16.39','16.44','99000','IBM',
'1978-11-30 00:00:00','16.44','16.72','16.41','16.69','91500','IBM',
'1978-12-01 00:00:00','16.76','17','16.76','16.93','144700','IBM',
'1978-12-04 00:00:00','16.93','17.01','16.83','16.95','86900','IBM',
'1978-12-05 00:00:00','16.99','17.24','16.99','17.21','133500','IBM',
'1978-12-06 00:00:00','17.21','17.31','17.09','17.21','136300','IBM',
'1978-12-07 00:00:00','17.21','17.23','17.03','17.09','94800','IBM',
'1978-12-08 00:00:00','17.09','17.12','16.95','16.98','55800','IBM',
'1978-12-11 00:00:00','17','17.26','17','17.21','94100','IBM',
'1978-12-12 00:00:00','17.21','17.25','17.06','17.09','88300','IBM',
'1978-12-13 00:00:00','17.09','17.12','16.97','16.98','77100','IBM',
'1978-12-14 00:00:00','16.98','17.03','16.9','16.98','103200','IBM',
'1978-12-15 00:00:00','16.98','17.05','16.84','17.05','81500','IBM',
'1978-12-18 00:00:00','16.83','16.83','16.68','16.73','107300','IBM',
'1978-12-19 00:00:00','16.74','17.54','16.74','17.52','201700','IBM',
'1978-12-20 00:00:00','17.52','17.68','17.42','17.61','263400','IBM',
'1978-12-21 00:00:00','17.61','17.64','17.46','17.57','138800','IBM',
'1978-12-22 00:00:00','17.65','18.27','17.65','18.27','201600','IBM',
'1978-12-26 00:00:00','18.28','19.2','18.28','19.16','323000','IBM',
'1978-12-27 00:00:00','18.98','18.98','18.61','18.73','228000','IBM',
'1978-12-28 00:00:00','18.73','19.07','18.73','18.82','182700','IBM',
'1978-12-29 00:00:00','18.82','18.98','18.45','18.48','132200','IBM',
'1979-01-02 00:00:00','18.48','18.89','18.24','18.79','167000','IBM',
'1979-01-03 00:00:00','18.86','19.12','18.86','18.98','182500','IBM',
'1979-01-04 00:00:00','18.98','19.13','18.82','18.89','203500','IBM',
'1979-01-05 00:00:00','18.89','19.01','18.89','18.95','108300','IBM',
'1979-01-08 00:00:00','18.93','18.93','18.73','18.86','123800','IBM',
'1979-01-09 00:00:00','18.95','19.09','18.95','18.95','112500','IBM',
'1979-01-10 00:00:00','18.95','19.04','18.88','18.91','77900','IBM',
'1979-01-11 00:00:00','18.91','19.32','18.87','19.29','169200','IBM',
'1979-01-12 00:00:00','19.29','19.44','19.24','19.37','246300','IBM',
'1979-01-15 00:00:00','19.37','19.58','19.33','19.54','216000','IBM',
'1979-01-16 00:00:00','19.48','19.48','19.12','19.17','155100','IBM',
'1979-01-17 00:00:00','19.17','19.32','18.98','19.21','127100','IBM',
'1979-01-18 00:00:00','19.21','19.32','19.13','19.26','83900','IBM',
'1979-01-19 00:00:00','19.24','19.24','18.95','18.98','120600','IBM',
'1979-01-22 00:00:00','18.98','19.32','18.9','19.29','168200','IBM',
'1979-01-23 00:00:00','19.29','19.38','19.2','19.27','122000','IBM',
'1979-01-24 00:00:00','19.27','19.27','19.06','19.1','115300','IBM',
'1979-01-25 00:00:00','19.15','19.32','19.15','19.32','95600','IBM',
'1979-01-26 00:00:00','19.32','19.41','19.26','19.38','110000','IBM',
'1979-01-29 00:00:00','19.38','19.4','19.24','19.27','86700','IBM',
'1979-01-30 00:00:00','19.28','19.47','19.28','19.32','101700','IBM',
'1979-01-31 00:00:00','19.32','19.35','19.11','19.12','99000','IBM',
'1979-02-01 00:00:00','19.12','19.26','19.08','19.26','96900','IBM',
'1979-02-02 00:00:00','19.26','19.26','19.05','19.09','85000','IBM',
'1979-02-05 00:00:00','18.99','18.99','18.86','18.93','119200','IBM',
'1979-02-06 00:00:00','18.93','18.98','18.76','18.79','133200','IBM',
'1979-02-07 00:00:00','18.56','18.56','18.4','18.48','168400','IBM',
'1979-02-08 00:00:00','18.52','18.62','18.52','18.55','77900','IBM',
'1979-02-09 00:00:00','18.58','18.69','18.58','18.68','91100','IBM',
'1979-02-12 00:00:00','18.68','19.01','18.56','18.99','78700','IBM',
'1979-02-13 00:00:00','18.99','19.2','18.99','19.08','132600','IBM',
'1979-02-14 00:00:00','19.08','19.09','18.82','18.92','82400','IBM',
'1979-02-15 00:00:00','18.92','19.1','18.86','19.09','67100','IBM',
'1979-02-16 00:00:00','19.07','19.07','18.95','18.98','70000','IBM',
'1979-02-20 00:00:00','18.98','19.1','18.89','19.07','78300','IBM',
'1979-02-21 00:00:00','19.07','19.11','18.92','18.95','68800','IBM',
'1979-02-22 00:00:00','18.92','18.92','18.71','18.8','85300','IBM',
'1979-02-23 00:00:00','18.79','18.79','18.65','18.72','50100','IBM',
'1979-02-26 00:00:00','18.73','18.87','18.73','18.82','46200','IBM',
'1979-02-27 00:00:00','18.82','18.82','18.46','18.52','119400','IBM',
'1979-02-28 00:00:00','18.52','18.64','18.49','18.58','82800','IBM',
'1979-03-01 00:00:00','18.58','18.67','18.49','18.64','81500','IBM',
'1979-03-02 00:00:00','18.64','18.65','18.53','18.62','62400','IBM',
'1979-03-05 00:00:00','18.71','19.06','18.71','18.96','93500','IBM',
'1979-03-06 00:00:00','18.96','18.98','18.81','18.82','92600','IBM',
'1979-03-07 00:00:00','18.83','19.06','18.83','18.87','77400','IBM',
'1979-03-08 00:00:00','18.87','19.16','18.84','19.13','72300','IBM',
'1979-03-09 00:00:00','19.13','19.19','19.04','19.06','89700','IBM',
'1979-03-12 00:00:00','19.06','19.2','18.92','19.2','111100','IBM',
'1979-03-13 00:00:00','19.2','19.3','19.08','19.1','121200','IBM',
'1979-03-14 00:00:00','19.1','19.18','18.99','19.04','80500','IBM',
'1979-03-15 00:00:00','19.04','19.11','18.9','19','68500','IBM',
'1979-03-16 00:00:00','19','19.15','18.99','19.12','67800','IBM',
'1979-03-19 00:00:00','19.16','19.34','19.16','19.23','91900','IBM',
'1979-03-20 00:00:00','19.23','19.3','19.16','19.23','71700','IBM',
'1979-03-21 00:00:00','19.23','19.57','19.21','19.57','119700','IBM',
'1979-03-22 00:00:00','19.57','19.66','19.49','19.57','129300','IBM',
'1979-03-23 00:00:00','19.57','19.63','19.49','19.51','93200','IBM',
'1979-03-26 00:00:00','19.47','19.47','19.32','19.34','90300','IBM',
'1979-03-27 00:00:00','19.37','19.86','19.37','19.86','141300','IBM',
'1979-03-28 00:00:00','19.81','19.81','19.63','19.68','153300','IBM',
'1979-03-29 00:00:00','19.68','19.78','19.61','19.68','112700','IBM',
'1979-03-30 00:00:00','19.68','19.73','19.47','19.54','89400','IBM',
'1979-04-02 00:00:00','19.54','19.54','19.35','19.45','96000','IBM',
'1979-04-03 00:00:00','19.47','19.8','19.47','19.78','125500','IBM',
'1979-04-04 00:00:00','19.78','19.9','19.57','19.66','142500','IBM',
'1979-04-05 00:00:00','19.66','19.86','19.64','19.86','103000','IBM',
'1979-04-06 00:00:00','19.84','19.84','19.68','19.72','77200','IBM',
'1979-04-09 00:00:00','19.72','19.8','19.63','19.75','84900','IBM',
'1979-04-10 00:00:00','19.75','19.94','19.75','19.82','101500','IBM',
'1979-04-11 00:00:00','19.82','19.91','19.32','19.32','201500','IBM',
'1979-04-12 00:00:00','19.32','19.46','19.26','19.3','111500','IBM',
'1979-04-16 00:00:00','19.3','19.4','19.26','19.3','98300','IBM',
'1979-04-17 00:00:00','19.3','19.41','19.27','19.35','93500','IBM',
'1979-04-18 00:00:00','19.35','19.44','19.32','19.32','87200','IBM',
'1979-04-19 00:00:00','19.32','19.37','19.09','19.13','80600','IBM',
'1979-04-20 00:00:00','19.13','19.15','18.96','18.99','124000','IBM',
'1979-04-23 00:00:00','19.01','19.21','19.01','19.2','123300','IBM',
'1979-04-24 00:00:00','19.2','19.37','19.18','19.21','102600','IBM',
'1979-04-25 00:00:00','19.21','19.34','19.19','19.32','80400','IBM',
'1979-04-26 00:00:00','19.32','19.32','19.1','19.13','115900','IBM',
'1979-04-27 00:00:00','19.13','19.23','19.04','19.23','98300','IBM',
'1979-04-30 00:00:00','19.23','19.46','19.18','19.46','116900','IBM',
'1979-05-01 00:00:00','19.46','19.66','19.46','19.54','118600','IBM',
'1979-05-02 00:00:00','19.54','19.72','19.51','19.69','98700','IBM',
'1979-05-03 00:00:00','19.69','19.91','19.69','19.8','149000','IBM',
'1979-05-04 00:00:00','19.66','19.66','19.26','19.27','121900','IBM',
'1979-05-07 00:00:00','19.19','19.19','19.08','19.13','84400','IBM',
'1979-05-08 00:00:00','19.13','19.34','19.11','19.32','126500','IBM',
'1979-05-09 00:00:00','19.32','19.37','19.18','19.18','84800','IBM',
'1979-05-10 00:00:00','19.18','19.2','18.95','19.03','74200','IBM',
'1979-05-11 00:00:00','19.04','19.13','19.04','19.1','67300','IBM',
'1979-05-14 00:00:00','19.1','19.18','19.04','19.07','49900','IBM',
'1979-05-15 00:00:00','19.07','19.2','18.89','18.89','96000','IBM',
'1979-05-16 00:00:00','18.89','19.01','18.75','18.99','86300','IBM',
'1979-05-17 00:00:00','18.99','19.17','18.95','19.17','71100','IBM',
'1979-05-18 00:00:00','19.17','19.18','19.01','19.04','71800','IBM',
'1979-05-21 00:00:00','19.04','19.13','19.03','19.09','65800','IBM',
'1979-05-22 00:00:00','19.09','19.23','19.04','19.13','75400','IBM',
'1979-05-23 00:00:00','19.13','19.23','18.95','18.95','65900','IBM',
'1979-05-24 00:00:00','18.95','19.04','18.9','18.99','71900','IBM',
'1979-05-25 00:00:00','18.99','19.03','18.96','18.99','41100','IBM',
'1979-05-29 00:00:00','18.99','19.03','18.93','19.01','56400','IBM',
'1979-05-30 00:00:00','18.97','18.97','18.76','18.8','72600','IBM',
'1979-05-31 00:00:00','18.8','18.87','18.72','18.82','129500','IBM',
'1979-06-01 00:00:00','18.92','18.92','18.79','18.89','229200','IBM',
'1979-06-04 00:00:00','18.89','18.92','18.76','18.82','195800','IBM',
'1979-06-05 00:00:00','18.86','19.32','18.86','19.29','325500','IBM',
'1979-06-06 00:00:00','19.29','19.38','19.17','19.2','353500','IBM',
'1979-06-07 00:00:00','19.23','19.38','19.23','19.29','274500','IBM',
'1979-06-08 00:00:00','19.29','19.29','19.04','19.17','312100','IBM',
'1979-06-11 00:00:00','19.17','19.23','18.98','19.2','284500','IBM',
'1979-06-12 00:00:00','19.2','19.44','19.2','19.32','512100','IBM',
'1979-06-13 00:00:00','19.32','19.32','18.64','18.67','607700','IBM',
'1979-06-14 00:00:00','18.64','18.64','18.27','18.48','628300','IBM',
'1979-06-15 00:00:00','18.48','18.58','18.3','18.39','517300','IBM',
'1979-06-18 00:00:00','18.33','18.33','17.99','18.02','358300','IBM',
'1979-06-19 00:00:00','18.02','18.21','17.9','17.99','394600','IBM',
'1979-06-20 00:00:00','17.99','18.27','17.86','18.08','599200','IBM',
'1979-06-21 00:00:00','18.08','18.45','18.05','18.21','450200','IBM',
'1979-06-22 00:00:00','18.3','18.39','18.3','18.36','304400','IBM',
'1979-06-25 00:00:00','18.36','18.45','18.17','18.3','289200','IBM',
'1979-06-26 00:00:00','18.39','18.39','17.96','18.02','383100','IBM',
'1979-06-27 00:00:00','18.08','18.45','18.08','18.21','338300','IBM',
'1979-06-28 00:00:00','18.24','18.36','18.24','18.3','241200','IBM',
'1979-06-29 00:00:00','18.3','18.36','18.08','18.17','310000','IBM',
'1979-07-02 00:00:00','18.17','18.24','17.8','17.93','355800','IBM',
'1979-07-03 00:00:00','17.93','17.96','17.86','17.93','209100','IBM',
'1979-07-05 00:00:00','17.93','17.93','17.77','17.86','311200','IBM',
'1979-07-06 00:00:00','17.86','19.01','17.8','18.24','399600','IBM',
'1979-07-09 00:00:00','18.24','18.33','18.05','18.21','293300','IBM',
'1979-07-10 00:00:00','18.21','18.24','17.83','17.9','377700','IBM',
'1979-07-11 00:00:00','17.9','17.93','17.62','17.74','380100','IBM',
'1979-07-12 00:00:00','17.71','17.71','17.34','17.37','608700','IBM',
'1979-07-13 00:00:00','17.34','17.34','17.09','17.34','987500','IBM',
'1979-07-16 00:00:00','17.34','17.49','17.28','17.46','365400','IBM',
'1979-07-17 00:00:00','17.43','17.43','17.15','17.15','559100','IBM',
'1979-07-18 00:00:00','17.15','17.21','16.97','17.21','554500','IBM',
'1979-07-19 00:00:00','17.21','17.34','17.18','17.21','377700','IBM',
'1979-07-20 00:00:00','17.21','17.37','17.21','17.28','507400','IBM',
'1979-07-23 00:00:00','17.18','17.18','16.94','17.12','417800','IBM',
'1979-07-24 00:00:00','17.12','17.25','17.06','17.06','306500','IBM',
'1979-07-25 00:00:00','17.12','17.25','17.12','17.21','368100','IBM',
'1979-07-26 00:00:00','17.18','17.18','16.97','16.97','494200','IBM',
'1979-07-27 00:00:00','16.97','17.21','16.84','16.97','386100','IBM',
'1979-07-30 00:00:00','16.97','17.28','16.97','17.12','217500','IBM',
'1979-07-31 00:00:00','17.15','17.34','17.15','17.28','311500','IBM',
'1979-08-01 00:00:00','17.28','17.34','17.15','17.34','320400','IBM',
'1979-08-02 00:00:00','17.34','17.4','17.15','17.25','342900','IBM',
'1979-08-03 00:00:00','17.21','17.21','17.03','17.06','262700','IBM',
'1979-08-06 00:00:00','17.06','17.18','16.9','17.15','313400','IBM',
'1979-08-07 00:00:00','17.21','17.62','17.21','17.52','654800','IBM',
'1979-08-08 00:00:00','17.43','17.43','17.12','17.18','582900','IBM',
'1979-08-09 00:00:00','17.15','17.15','17.03','17.06','582900','IBM',
'1979-08-10 00:00:00','17.06','17.46','16.97','17.43','502600','IBM',
'1979-08-13 00:00:00','17.43','17.43','17.28','17.4','489000','IBM',
'1979-08-14 00:00:00','17.4','17.43','17.28','17.4','533700','IBM',
'1979-08-15 00:00:00','17.4','17.93','17.31','17.9','498300','IBM',
'1979-08-16 00:00:00','17.9','17.96','17.59','17.74','476800','IBM',
'1979-08-17 00:00:00','17.74','17.8','17.59','17.65','282600','IBM',
'1979-08-20 00:00:00','17.65','17.8','17.56','17.74','350300','IBM',
'1979-08-21 00:00:00','17.74','17.74','17.46','17.56','261500','IBM',
'1979-08-22 00:00:00','17.56','17.62','17.43','17.46','531700','IBM',
'1979-08-23 00:00:00','17.46','17.52','17.21','17.25','391900','IBM',
'1979-08-24 00:00:00','17.25','17.46','17.12','17.25','337000','IBM',
'1979-08-27 00:00:00','17.25','17.49','17.21','17.34','338900','IBM',
'1979-08-28 00:00:00','17.34','17.37','17.25','17.34','393400','IBM',
'1979-08-29 00:00:00','17.34','17.4','17.25','17.25','293200','IBM',
'1979-08-30 00:00:00','17.25','17.34','17.21','17.21','205300','IBM',
'1979-08-31 00:00:00','17.28','17.34','17.28','17.34','268300','IBM',
'1979-09-04 00:00:00','17.31','17.31','16.97','17','381500','IBM',
'1979-09-05 00:00:00','16.97','16.97','16.66','16.91','693200','IBM',
'1979-09-06 00:00:00','16.91','16.91','16.72','16.75','316100','IBM',
'1979-09-07 00:00:00','16.75','16.84','16.69','16.78','406600','IBM',
'1979-09-10 00:00:00','16.78','16.81','16.69','16.72','305800','IBM',
'1979-09-11 00:00:00','16.72','16.78','16.38','16.47','466500','IBM',
'1979-09-12 00:00:00','16.47','16.5','16.29','16.41','652800','IBM',
'1979-09-13 00:00:00','16.41','16.56','16.38','16.53','399300','IBM',
'1979-09-14 00:00:00','16.53','16.94','16.47','16.81','502100','IBM',
'1979-09-17 00:00:00','16.94','17.15','16.94','16.97','538900','IBM',
'1979-09-18 00:00:00','16.97','16.97','16.78','16.81','407700','IBM',
'1979-09-19 00:00:00','16.81','17','16.78','16.78','396500','IBM',
'1979-09-20 00:00:00','16.78','17.68','16.75','17.65','439900','IBM',
'1979-09-21 00:00:00','17.59','17.59','17.18','17.34','626100','IBM',
'1979-09-24 00:00:00','17.31','17.31','16.78','16.81','525700','IBM',
'1979-09-25 00:00:00','16.81','17.15','16.47','17','635400','IBM',
'1979-09-26 00:00:00','17','17.21','16.84','16.87','495100','IBM',
'1979-09-27 00:00:00','16.87','17.03','16.75','16.91','364500','IBM',
'1979-09-28 00:00:00','16.91','16.97','16.72','16.78','320000','IBM',
'1979-10-01 00:00:00','16.75','16.75','16.6','16.75','262000','IBM',
'1979-10-02 00:00:00','16.75','17.03','16.66','16.91','397700','IBM',
'1979-10-03 00:00:00','16.91','17.09','16.87','16.91','355000','IBM',
'1979-10-04 00:00:00','16.91','17.06','16.91','17','269800','IBM',
'1979-10-05 00:00:00','17','17.21','16.97','17.06','367000','IBM',
'1979-10-08 00:00:00','17.06','17.09','16.6','16.69','423300','IBM',
'1979-10-09 00:00:00','16.69','16.69','16.35','16.35','577100','IBM',
'1979-10-10 00:00:00','16.35','16.78','16.1','16.78','1039000','IBM',
'1979-10-11 00:00:00','16.75','16.75','16.41','16.47','565900','IBM',
'1979-10-12 00:00:00','16.47','16.63','16.25','16.29','468100','IBM',
'1979-10-15 00:00:00','16.29','16.32','16.1','16.19','651100','IBM',
'1979-10-16 00:00:00','16.19','16.29','15.85','15.88','955400','IBM',
'1979-10-17 00:00:00','15.88','15.98','15.64','15.67','503100','IBM',
'1979-10-18 00:00:00','15.67','15.79','15.57','15.57','625600','IBM',
'1979-10-19 00:00:00','15.57','15.6','15.3','15.33','571900','IBM',
'1979-10-22 00:00:00','15.33','15.95','15.14','15.48','621800','IBM',
'1979-10-23 00:00:00','15.48','15.7','15.36','15.54','565900','IBM',
'1979-10-24 00:00:00','15.54','15.64','15.45','15.48','598500','IBM',
'1979-10-25 00:00:00','15.48','15.57','15.3','15.39','337100','IBM',
'1979-10-26 00:00:00','15.39','15.45','15.3','15.42','300100','IBM',
'1979-10-29 00:00:00','15.42','15.57','15.42','15.48','255900','IBM',
'1979-10-30 00:00:00','15.48','15.85','15.48','15.85','354400','IBM',
'1979-10-31 00:00:00','15.85','15.88','15.45','15.45','416100','IBM',
'1979-11-01 00:00:00','15.45','15.76','15.42','15.73','333000','IBM',
'1979-11-02 00:00:00','15.73','15.79','15.67','15.67','261700','IBM',
'1979-11-05 00:00:00','15.67','15.67','15.54','15.64','250700','IBM',
'1979-11-06 00:00:00','15.64','15.64','15.48','15.54','299600','IBM',
'1979-11-07 00:00:00','15.36','15.36','15.17','15.23','392300','IBM',
'1979-11-08 00:00:00','15.23','15.39','15.14','15.33','543700','IBM',
'1979-11-09 00:00:00','15.33','15.48','15.26','15.3','525100','IBM',
'1979-11-12 00:00:00','15.3','15.57','15.26','15.57','435900','IBM',
'1979-11-13 00:00:00','15.54','15.54','15.36','15.42','342300','IBM',
'1979-11-14 00:00:00','15.42','15.6','15.36','15.48','437500','IBM',
'1979-11-15 00:00:00','15.48','15.67','15.36','15.48','519000','IBM',
'1979-11-16 00:00:00','15.45','15.45','15.3','15.36','355400','IBM',
'1979-11-19 00:00:00','15.36','15.45','15.3','15.33','328200','IBM',
'1979-11-20 00:00:00','15.33','15.48','15.23','15.26','412000','IBM',
'1979-11-21 00:00:00','15.26','15.33','15.17','15.26','391800','IBM',
'1979-11-23 00:00:00','15.3','15.42','15.3','15.36','293600','IBM',
'1979-11-26 00:00:00','15.45','16.01','15.45','16.01','538700','IBM',
'1979-11-27 00:00:00','16.01','16.16','15.91','15.98','678700','IBM',
'1979-11-28 00:00:00','15.98','16.6','15.88','16.29','522500','IBM',
'1979-11-29 00:00:00','16.29','16.41','16.19','16.29','326700','IBM',
'1979-11-30 00:00:00','16.22','16.22','16.07','16.16','283900','IBM',
'1979-12-03 00:00:00','16.13','16.13','15.98','16.1','208900','IBM',
'1979-12-04 00:00:00','16.1','16.19','16.07','16.19','291800','IBM',
'1979-12-05 00:00:00','16.22','16.44','16.22','16.29','377600','IBM',
'1979-12-06 00:00:00','16.29','16.66','16.19','16.66','283500','IBM',
'1979-12-07 00:00:00','16.66','16.75','16.44','16.5','582400','IBM',
'1979-12-10 00:00:00','16.5','16.5','16.38','16.44','257200','IBM',
'1979-12-11 00:00:00','16.44','16.53','16.26','16.26','393900','IBM',
'1979-12-12 00:00:00','16.26','16.29','16.13','16.16','295500','IBM',
'1979-12-13 00:00:00','16.16','16.16','16.01','16.1','329700','IBM',
'1979-12-14 00:00:00','16.1','16.38','16.07','16.35','412400','IBM',
'1979-12-17 00:00:00','16.32','16.32','16.19','16.19','278700','IBM',
'1979-12-18 00:00:00','16.16','16.16','15.82','15.85','525500','IBM',
'1979-12-19 00:00:00','15.85','16.01','15.67','15.95','499000','IBM',
'1979-12-20 00:00:00','15.95','16.29','15.88','16.13','369500','IBM',
'1979-12-21 00:00:00','16.13','16.16','15.85','15.85','346600','IBM',
'1979-12-24 00:00:00','15.85','16.07','15.85','16.07','176300','IBM',
'1979-12-26 00:00:00','16.07','16.13','15.95','16.07','163300','IBM',
'1979-12-27 00:00:00','16.07','16.1','15.91','16.04','253800','IBM',
'1979-12-28 00:00:00','16.01','16.01','15.85','15.91','279200','IBM',
'1979-12-31 00:00:00','15.91','16.01','15.85','15.95','308600','IBM',
'1980-01-02 00:00:00','15.6','15.98','15.48','15.48','412000','IBM',
'1980-01-03 00:00:00','15.48','15.73','15.17','15.73','610300','IBM',
'1980-01-04 00:00:00','15.73','15.79','15.6','15.7','472800','IBM',
'1980-01-07 00:00:00','15.7','15.7','15.51','15.64','353900','IBM',
'1980-01-08 00:00:00','15.64','16.72','15.51','16.69','709400','IBM',
'1980-01-09 00:00:00','16.69','16.84','16.19','16.19','808000','IBM',
'1980-01-10 00:00:00','16.35','16.78','16.35','16.72','530400','IBM',
'1980-01-11 00:00:00','16.72','16.91','16.26','16.6','545000','IBM',
'1980-01-14 00:00:00','16.6','16.66','16.41','16.56','397700','IBM',
'1980-01-15 00:00:00','16.56','17.4','16.47','17.37','937500','IBM',
'1980-01-16 00:00:00','17.37','17.56','17.28','17.34','1502000','IBM',
'1980-01-17 00:00:00','17.34','17.43','17.15','17.15','613000','IBM',
'1980-01-18 00:00:00','17.15','17.28','17','17.25','653100','IBM',
'1980-01-21 00:00:00','17.25','17.31','17.09','17.09','372200','IBM',
'1980-01-22 00:00:00','17.09','17.31','17.09','17.09','422100','IBM',
'1980-01-23 00:00:00','17.09','17.65','17.09','17.65','530200','IBM',
'1980-01-24 00:00:00','17.65','17.71','17.37','17.49','547600','IBM',
'1980-01-25 00:00:00','17.49','17.52','17.31','17.37','335900','IBM',
'1980-01-28 00:00:00','17.37','17.83','17.37','17.59','364000','IBM',
'1980-01-29 00:00:00','17.59','17.68','17.18','17.43','357700','IBM',
'1980-01-30 00:00:00','17.43','17.49','17.25','17.43','347100','IBM',
'1980-01-31 00:00:00','17.43','17.62','16.91','17','586000','IBM',
'1980-02-01 00:00:00','17','17.22','16.94','17.18','361700','IBM',
'1980-02-04 00:00:00','17.18','17.25','17','17.12','288200','IBM',
'1980-02-05 00:00:00','17.12','17.25','17.03','17.25','381400','IBM',
'1980-02-06 00:00:00','17.09','17.09','16.78','16.94','509800','IBM',
'1980-02-07 00:00:00','16.91','16.91','16.63','16.63','512800','IBM',
'1980-02-08 00:00:00','16.63','16.75','16.41','16.66','628900','IBM',
'1980-02-11 00:00:00','16.66','16.72','16.47','16.53','397500','IBM',
'1980-02-12 00:00:00','16.53','17.06','16.44','17.06','387100','IBM',
'1980-02-13 00:00:00','17.15','17.46','17.15','17.18','807000','IBM',
'1980-02-14 00:00:00','17.18','17.4','16.87','16.87','480000','IBM',
'1980-02-15 00:00:00','16.84','16.84','16.63','16.75','582800','IBM',
'1980-02-19 00:00:00','16.75','16.78','16.44','16.6','449000','IBM',
'1980-02-20 00:00:00','16.63','16.78','16.63','16.66','266000','IBM',
'1980-02-21 00:00:00','16.63','16.63','16.32','16.41','359000','IBM',
'1980-02-22 00:00:00','16.41','16.41','16.22','16.35','456700','IBM',
'1980-02-25 00:00:00','16.32','16.32','16.07','16.13','543300','IBM',
'1980-02-26 00:00:00','16.13','16.19','16.01','16.1','528000','IBM',
'1980-02-27 00:00:00','16.1','16.13','15.36','15.36','688700','IBM',
'1980-02-28 00:00:00','15.39','15.85','15.39','15.7','689700','IBM',
'1980-02-29 00:00:00','15.7','15.79','15.61','15.73','652300','IBM',
'1980-03-03 00:00:00','15.73','15.73','15.51','15.54','340500','IBM',
'1980-03-04 00:00:00','15.54','15.7','15.42','15.67','447700','IBM',
'1980-03-05 00:00:00','15.64','15.64','15.3','15.36','458400','IBM',
'1980-03-06 00:00:00','15.36','15.42','15.02','15.14','687400','IBM',
'1980-03-07 00:00:00','15.14','15.33','15.08','15.11','625300','IBM',
'1980-03-10 00:00:00','15.14','15.42','15.14','15.26','491300','IBM',
'1980-03-11 00:00:00','15.26','15.42','15.23','15.42','502300','IBM',
'1980-03-12 00:00:00','15.39','15.39','15.08','15.2','495600','IBM',
'1980-03-13 00:00:00','15.17','15.17','14.83','14.89','561000','IBM',
'1980-03-14 00:00:00','14.89','15.05','14.77','14.83','485900','IBM',
'1980-03-17 00:00:00','14.83','14.95','14.65','14.65','414700','IBM',
'1980-03-18 00:00:00','14.65','14.92','14.52','14.77','493600','IBM',
'1980-03-19 00:00:00','14.77','14.8','14.55','14.58','368500','IBM',
'1980-03-20 00:00:00','14.58','14.68','14.37','14.43','479300','IBM',
'1980-03-21 00:00:00','14.4','14.4','13.93','14.06','1480000','IBM',
'1980-03-24 00:00:00','13.96','13.96','13.38','13.41','719800','IBM',
'1980-03-25 00:00:00','13.41','13.65','13.38','13.56','750200','IBM',
'1980-03-26 00:00:00','13.56','13.84','13','13.13','780600','IBM',
'1980-03-27 00:00:00','13.13','14.24','12.73','14.24','855300','IBM',
'1980-03-28 00:00:00','13.96','13.96','13.41','13.84','578400','IBM',
'1980-03-31 00:00:00','13.84','13.84','13.53','13.81','389000','IBM',
'1980-04-01 00:00:00','13.81','13.81','13.5','13.59','539500','IBM',
'1980-04-02 00:00:00','13.59','13.87','13.53','13.75','3735500','IBM',
'1980-04-03 00:00:00','13.75','13.84','13.53','13.59','338800','IBM',
'1980-04-07 00:00:00','13.59','13.59','13.22','13.22','548300','IBM',
'1980-04-08 00:00:00','13.22','13.81','13.13','13.25','522000','IBM',
'1980-04-09 00:00:00','13.25','13.56','13.22','13.53','512900','IBM',
'1980-04-10 00:00:00','13.53','13.69','13.38','13.44','504900','IBM',
'1980-04-11 00:00:00','13.44','13.62','13.25','13.25','651700','IBM',
'1980-04-14 00:00:00','13.25','13.31','13.07','13.13','334100','IBM',
'1980-04-15 00:00:00','13.13','13.25','12.85','12.88','579900','IBM',
'1980-04-16 00:00:00','12.88','13.1','12.63','12.66','672300','IBM',
'1980-04-17 00:00:00','12.66','12.79','12.48','12.69','451000','IBM',
'1980-04-18 00:00:00','12.69','12.82','12.6','12.69','411900','IBM',
'1980-04-21 00:00:00','12.69','12.79','12.51','12.69','663800','IBM',
'1980-04-22 00:00:00','12.88','13.5','12.88','13.34','821800','IBM',
'1980-04-23 00:00:00','13.34','13.47','13.19','13.25','761400','IBM',
'1980-04-24 00:00:00','13.25','13.44','13.19','13.31','372000','IBM',
'1980-04-25 00:00:00','13.31','13.72','13.1','13.72','407800','IBM',
'1980-04-28 00:00:00','13.72','13.72','13.47','13.5','464000','IBM',
'1980-04-29 00:00:00','13.5','13.65','13.41','13.59','298900','IBM',
'1980-04-30 00:00:00','13.59','13.65','13.28','13.59','350800','IBM',
'1980-05-01 00:00:00','13.59','13.59','13.31','13.47','291900','IBM',
'1980-05-02 00:00:00','13.47','13.47','13.34','13.38','243800','IBM',
'1980-05-05 00:00:00','13.38','13.81','13.31','13.72','344800','IBM',
'1980-05-06 00:00:00','13.72','13.81','13.56','13.59','354600','IBM',
'1980-05-07 00:00:00','13.59','13.81','13.56','13.65','414800','IBM',
'1980-05-08 00:00:00','13.47','13.47','13.25','13.35','388300','IBM',
'1980-05-09 00:00:00','13.31','13.31','12.88','12.91','1045000','IBM',
'1980-05-12 00:00:00','12.91','13.13','12.91','12.94','310400','IBM',
'1980-05-13 00:00:00','12.97','13.19','12.97','13.19','439700','IBM',
'1980-05-14 00:00:00','13.19','13.25','13.13','13.13','429300','IBM',
'1980-05-15 00:00:00','13.13','13.19','13','13','425500','IBM',
'1980-05-16 00:00:00','13','13.13','13','13.13','305000','IBM',
'1980-05-19 00:00:00','13.13','13.31','13.1','13.22','499700','IBM',
'1980-05-20 00:00:00','13.22','13.25','13.04','13.07','617700','IBM',
'1980-05-21 00:00:00','13.07','13.1','12.91','13.1','325100','IBM',
'1980-05-22 00:00:00','13.1','13.41','13.07','13.31','570800','IBM',
'1980-05-23 00:00:00','13.35','13.62','13.35','13.56','801500','IBM',
'1980-05-27 00:00:00','13.59','13.78','13.59','13.69','655800','IBM',
'1980-05-28 00:00:00','13.69','14.03','13.65','13.96','631800','IBM',
'1980-05-29 00:00:00','13.9','13.9','13.47','13.47','462300','IBM',
'1980-05-30 00:00:00','13.47','13.75','13.41','13.72','440800','IBM',
'1980-06-02 00:00:00','13.72','14.21','13.69','13.87','681900','IBM',
'1980-06-03 00:00:00','13.87','14.15','13.87','13.96','654600','IBM',
'1980-06-04 00:00:00','14','14.4','14','14.4','905900','IBM',
'1980-06-05 00:00:00','14.4','14.46','14.09','14.12','653700','IBM',
'1980-06-06 00:00:00','14.15','14.34','14.15','14.15','323400','IBM',
'1980-06-09 00:00:00','14.15','14.24','14.03','14.06','317900','IBM',
'1980-06-10 00:00:00','14.06','14.31','14.03','14.24','370000','IBM',
'1980-06-11 00:00:00','14.24','14.46','14.18','14.37','511200','IBM',
'1980-06-12 00:00:00','14.37','14.46','14.18','14.37','523600','IBM',
'1980-06-13 00:00:00','14.37','14.65','14.34','14.58','451300','IBM',
'1980-06-16 00:00:00','14.58','14.96','14.55','14.96','809900','IBM',
'1980-06-17 00:00:00','14.96','14.96','14.58','14.58','537100','IBM',
'1980-06-18 00:00:00','14.58','14.8','14.58','14.77','494500','IBM',
'1980-06-19 00:00:00','14.77','14.8','14.27','14.34','335200','IBM',
'1980-06-20 00:00:00','14.34','14.46','14.31','14.34','294300','IBM',
'1980-06-23 00:00:00','14.34','14.68','14.34','14.58','547500','IBM',
'1980-06-24 00:00:00','14.58','14.71','14.49','14.71','444700','IBM',
'1980-06-25 00:00:00','14.71','14.92','14.61','14.8','572100','IBM',
'1980-06-26 00:00:00','14.8','14.92','14.65','14.68','487200','IBM',
'1980-06-27 00:00:00','14.68','14.86','14.55','14.8','341100','IBM',
'1980-06-30 00:00:00','14.74','14.74','14.46','14.55','303100','IBM',
'1980-07-01 00:00:00','14.55','14.77','14.46','14.74','407000','IBM',
'1980-07-02 00:00:00','14.74','15.11','14.71','15.02','639100','IBM',
'1980-07-03 00:00:00','15.02','15.23','15.02','15.14','465800','IBM',
'1980-07-07 00:00:00','15.14','15.42','15.11','15.36','588500','IBM',
'1980-07-08 00:00:00','15.36','15.42','15.17','15.3','503000','IBM',
'1980-07-09 00:00:00','15.3','15.57','15.17','15.23','477800','IBM',
'1980-07-10 00:00:00','15.23','15.45','15.17','15.26','351900','IBM',
'1980-07-11 00:00:00','15.26','15.57','15.26','15.54','431300','IBM',
'1980-07-14 00:00:00','15.54','16.1','15.54','16.1','504800','IBM',
'1980-07-15 00:00:00','16.1','16.16','15.79','15.79','553300','IBM',
'1980-07-16 00:00:00','15.79','16.01','15.76','15.91','528300','IBM',
'1980-07-17 00:00:00','15.91','16.26','15.85','16.26','305000','IBM',
'1980-07-18 00:00:00','16.26','16.29','16.07','16.13','438100','IBM',
'1980-07-21 00:00:00','16.13','16.35','15.91','16.35','437200','IBM',
'1980-07-22 00:00:00','16.35','16.38','16.04','16.13','553000','IBM',
'1980-07-23 00:00:00','16.13','16.19','15.95','16.07','449000','IBM',
'1980-07-24 00:00:00','16.07','16.1','15.91','16.04','397400','IBM',
'1980-07-25 00:00:00','16.01','16.01','15.82','15.95','375800','IBM',
'1980-07-28 00:00:00','15.95','16.16','15.85','16.1','270800','IBM',
'1980-07-29 00:00:00','16.1','16.22','15.95','16.13','410600','IBM',
'1980-07-30 00:00:00','16.13','16.35','16.13','16.22','555700','IBM',
'1980-07-31 00:00:00','16.19','16.19','15.95','16.16','644100','IBM',
'1980-08-01 00:00:00','16.16','16.19','15.95','16.13','450700','IBM',
'1980-08-04 00:00:00','16.1','16.1','15.98','16.04','373600','IBM',
'1980-08-05 00:00:00','16.04','16.19','15.88','15.91','315800','IBM',
'1980-08-06 00:00:00','15.91','16.26','15.85','16.26','400800','IBM',
'1980-08-07 00:00:00','16.26','16.29','16.04','16.29','511400','IBM',
'1980-08-08 00:00:00','16.29','16.41','16.16','16.16','745300','IBM',
'1980-08-11 00:00:00','16.16','16.53','16.13','16.53','424400','IBM',
'1980-08-12 00:00:00','16.53','16.84','16.44','16.53','702900','IBM',
'1980-08-13 00:00:00','16.53','16.72','16.47','16.53','452200','IBM',
'1980-08-14 00:00:00','16.53','17.12','16.53','17.06','472700','IBM',
'1980-08-15 00:00:00','17.06','17.12','16.91','17.03','517000','IBM',
'1980-08-18 00:00:00','16.84','16.84','16.44','16.44','550900','IBM',
'1980-08-19 00:00:00','16.44','16.6','16.32','16.35','452000','IBM',
'1980-08-20 00:00:00','16.35','16.81','16.32','16.57','339800','IBM',
'1980-08-21 00:00:00','16.57','16.78','16.5','16.72','273600','IBM',
'1980-08-22 00:00:00','16.72','17.06','16.69','16.69','409600','IBM',
'1980-08-25 00:00:00','16.69','16.72','16.5','16.63','245900','IBM',
'1980-08-26 00:00:00','16.63','16.78','16.5','16.53','473200','IBM',
'1980-08-27 00:00:00','16.53','16.6','16.32','16.32','591900','IBM',
'1980-08-28 00:00:00','16.32','16.35','16.07','16.1','421900','IBM',
'1980-08-29 00:00:00','16.1','16.26','16.04','16.22','378200','IBM',
'1980-09-02 00:00:00','16.22','16.47','16.19','16.38','292200','IBM',
'1980-09-03 00:00:00','16.38','16.72','16.38','16.72','356800','IBM',
'1980-09-04 00:00:00','16.72','16.88','16.41','16.5','548700','IBM',
'1980-09-05 00:00:00','16.5','16.66','16.38','16.47','239700','IBM',
'1980-09-08 00:00:00','16.47','16.5','15.92','15.92','252700','IBM',
'1980-09-09 00:00:00','15.92','16.41','15.88','16.38','412600','IBM',
'1980-09-10 00:00:00','16.38','16.41','16.16','16.29','376500','IBM',
'1980-09-11 00:00:00','16.29','16.44','16.29','16.44','426000','IBM',
'1980-09-12 00:00:00','16.44','16.47','16.29','16.32','432400','IBM',
'1980-09-15 00:00:00','16.32','16.41','16.1','16.38','325900','IBM',
'1980-09-16 00:00:00','16.38','16.44','16.16','16.26','428200','IBM',
'1980-09-17 00:00:00','16.26','16.81','16.26','16.66','829500','IBM',
'1980-09-18 00:00:00','16.66','16.69','16.41','16.47','1026000','IBM',
'1980-09-19 00:00:00','16.47','16.72','16.41','16.6','548800','IBM',
'1980-09-22 00:00:00','16.6','16.94','16.47','16.88','568900','IBM',
'1980-09-23 00:00:00','16.88','17.09','16.26','16.57','918900','IBM',
'1980-09-24 00:00:00','16.57','16.84','16.53','16.72','547700','IBM',
'1980-09-25 00:00:00','16.72','16.81','16.38','16.38','640200','IBM',
'1980-09-26 00:00:00','16.32','16.32','15.92','16.01','692300','IBM',
'1980-09-29 00:00:00','15.92','15.92','15.7','15.79','666400','IBM',
'1980-09-30 00:00:00','15.82','15.98','15.82','15.88','518000','IBM',
'1980-10-01 00:00:00','15.88','16.26','15.76','16.01','605100','IBM',
'1980-10-02 00:00:00','16.01','16.19','15.88','16.19','478100','IBM',
'1980-10-03 00:00:00','16.22','16.6','16.22','16.41','497200','IBM',
'1980-10-06 00:00:00','16.47','16.91','16.47','16.84','738600','IBM',
'1980-10-07 00:00:00','16.84','16.91','16.63','16.78','698000','IBM',
'1980-10-08 00:00:00','16.84','17.43','16.84','17.34','1170000','IBM',
'1980-10-09 00:00:00','17.34','17.56','17.28','17.37','1185000','IBM',
'1980-10-10 00:00:00','17.37','17.71','17.12','17.15','1104000','IBM',
'1980-10-13 00:00:00','17.15','17.53','17.15','17.46','369600','IBM',
'1980-10-14 00:00:00','17.46','17.56','17.22','17.28','718300','IBM',
'1980-10-15 00:00:00','17.25','17.43','17.25','17.43','348700','IBM',
'1980-10-16 00:00:00','17.43','17.62','16.97','17','929300','IBM',
'1980-10-17 00:00:00','17','17.18','16.78','16.84','557800','IBM',
'1980-10-20 00:00:00','16.84','16.97','16.47','16.97','472300','IBM',
'1980-10-21 00:00:00','16.97','17.06','16.72','16.84','629200','IBM',
'1980-10-22 00:00:00','16.84','16.88','16.72','16.78','439200','IBM',
'1980-10-23 00:00:00','16.78','16.78','16.26','16.32','451800','IBM',
'1980-10-24 00:00:00','16.32','16.5','16.22','16.5','464100','IBM',
'1980-10-27 00:00:00','16.47','16.47','16.29','16.38','243800','IBM',
'1980-10-28 00:00:00','16.38','16.53','16.32','16.5','486900','IBM',
'1980-10-29 00:00:00','16.5','16.63','16.22','16.22','384100','IBM',
'1980-10-30 00:00:00','16.22','16.41','16.13','16.13','394100','IBM',
'1980-10-31 00:00:00','16.16','16.66','16.16','16.5','539800','IBM',
'1980-11-03 00:00:00','16.53','16.75','16.53','16.72','379600','IBM',
'1980-11-05 00:00:00','16.84','17.4','16.84','16.97','1107000','IBM',
'1980-11-06 00:00:00','16.88','16.88','16.41','16.47','598900','IBM',
'1980-11-07 00:00:00','16.47','16.63','16.47','16.63','437300','IBM',
'1980-11-10 00:00:00','16.63','16.66','16.47','16.66','352400','IBM',
'1980-11-11 00:00:00','16.66','16.78','16.57','16.63','311100','IBM',
'1980-11-12 00:00:00','16.66','17.62','16.66','17.56','1074000','IBM',
'1980-11-13 00:00:00','17.56','17.74','17.4','17.65','1319000','IBM',
'1980-11-14 00:00:00','17.65','17.9','17.43','17.74','903100','IBM',
'1980-11-17 00:00:00','17.74','17.77','17.49','17.74','761000','IBM',
'1980-11-18 00:00:00','17.74','17.99','17.74','17.84','854600','IBM',
'1980-11-19 00:00:00','17.84','18.02','17.65','17.68','644300','IBM',
'1980-11-20 00:00:00','17.68','17.9','17.49','17.84','482800','IBM',
'1980-11-21 00:00:00','17.74','17.74','17.37','17.43','377800','IBM',
'1980-11-24 00:00:00','17.43','17.43','17.22','17.43','514800','IBM',
'1980-11-25 00:00:00','17.43','17.49','17.22','17.22','470500','IBM',
'1980-11-26 00:00:00','17.22','17.28','17','17.03','527700','IBM',
'1980-11-28 00:00:00','17.03','17.06','16.75','16.88','403300','IBM',
'1980-12-01 00:00:00','16.84','16.84','16.47','16.47','501000','IBM',
'1980-12-02 00:00:00','16.47','16.84','16.41','16.81','617100','IBM',
'1980-12-03 00:00:00','16.81','17.09','16.72','16.84','560000','IBM',
'1980-12-04 00:00:00','16.84','17.22','16.72','16.94','558700','IBM',
'1980-12-05 00:00:00','16.94','17.06','16.72','16.72','480000','IBM',
'1980-12-08 00:00:00','16.66','16.66','16.35','16.44','706700','IBM',
'1980-12-09 00:00:00','16.44','16.53','16.26','16.38','875500','IBM',
'1980-12-10 00:00:00','16.38','16.47','15.79','15.79','487600','IBM',
'1980-12-11 00:00:00','15.79','15.98','15.67','15.98','724300','IBM',
'1980-12-12 00:00:00','15.98','16.35','15.95','16.29','608700','IBM',
'1980-12-15 00:00:00','16.29','16.44','15.98','15.98','336600','IBM',
'1980-12-16 00:00:00','15.98','16.41','15.95','16.41','457600','IBM',
'1980-12-17 00:00:00','16.35','16.35','16.04','16.16','510400','IBM',
'1980-12-18 00:00:00','16.16','16.26','15.76','15.76','654800','IBM',
'1980-12-19 00:00:00','15.79','16.07','15.79','16.01','1011000','IBM',
'1980-12-22 00:00:00','16.01','16.66','15.98','16.63','545300','IBM',
'1980-12-23 00:00:00','16.63','16.88','16.57','16.66','586100','IBM',
'1980-12-24 00:00:00','16.66','17.03','16.6','16.97','290300','IBM',
'1980-12-26 00:00:00','16.97','17.09','16.94','17.09','171300','IBM',
'1980-12-29 00:00:00','17.09','17.22','16.78','16.84','346100','IBM',
'1980-12-30 00:00:00','16.84','17.15','16.81','17','372800','IBM',
'1980-12-31 00:00:00','17','17.12','16.72','16.81','375200','IBM',
'1981-01-02 00:00:00','16.81','17.15','16.75','17.12','292600','IBM',
'1981-01-05 00:00:00','17.22','17.53','17.22','17.4','778500','IBM',
'1981-01-06 00:00:00','17.4','17.71','17.25','17.71','974000','IBM',
'1981-01-07 00:00:00','17.37','17.37','17.12','17.22','1192000','IBM',
'1981-01-08 00:00:00','17.22','17.28','16.69','16.75','634800','IBM',
'1981-01-09 00:00:00','16.75','16.84','16.53','16.69','383500','IBM',
'1981-01-12 00:00:00','16.69','16.84','16.41','16.53','587700','IBM',
'1981-01-13 00:00:00','16.53','16.53','16.16','16.47','691600','IBM',
'1981-01-14 00:00:00','16.47','16.72','16.44','16.53','449200','IBM',
'1981-01-15 00:00:00','16.53','16.53','16.26','16.29','455700','IBM',
'1981-01-16 00:00:00','16.29','16.6','16.29','16.57','842700','IBM',
'1981-01-19 00:00:00','16.57','16.66','16.44','16.5','555900','IBM',
'1981-01-20 00:00:00','16.5','16.63','16.04','16.1','596400','IBM',
'1981-01-21 00:00:00','16.1','16.26','16.01','16.13','426900','IBM',
'1981-01-22 00:00:00','16.13','16.19','15.98','16.16','349700','IBM',
'1981-01-23 00:00:00','16.16','16.26','16.07','16.1','273700','IBM',
'1981-01-26 00:00:00','16.1','16.23','16.01','16.1','306100','IBM',
'1981-01-27 00:00:00','16.1','16.32','16.1','16.23','320200','IBM',
'1981-01-28 00:00:00','16.23','16.26','15.98','16.01','275600','IBM',
'1981-01-29 00:00:00','16.01','16.23','15.98','16.07','367300','IBM',
'1981-01-30 00:00:00','16.07','16.23','15.85','15.95','358100','IBM',
'1981-02-02 00:00:00','15.95','15.95','15.61','15.7','381600','IBM',
'1981-02-03 00:00:00','15.7','15.92','15.7','15.92','349900','IBM',
'1981-02-04 00:00:00','15.92','16.04','15.76','15.98','427000','IBM',
'1981-02-05 00:00:00','15.98','15.98','15.82','15.85','290600','IBM',
'1981-02-06 00:00:00','15.85','16.04','15.85','15.92','456400','IBM',
'1981-02-09 00:00:00','15.92','15.95','15.67','15.73','285400','IBM',
'1981-02-10 00:00:00','15.73','15.76','15.54','15.61','392600','IBM',
'1981-02-11 00:00:00','15.61','15.67','15.45','15.51','358700','IBM',
'1981-02-12 00:00:00','15.51','15.54','15.3','15.3','319100','IBM',
'1981-02-13 00:00:00','15.3','15.39','15.17','15.3','374500','IBM',
'1981-02-17 00:00:00','15.3','15.48','15.27','15.36','390900','IBM',
'1981-02-18 00:00:00','15.36','15.45','15.27','15.36','399300','IBM',
'1981-02-19 00:00:00','15.36','15.42','15.14','15.17','438300','IBM',
'1981-02-20 00:00:00','15.17','15.27','14.92','14.99','341700','IBM',
'1981-02-23 00:00:00','14.99','15.45','14.99','15.36','586400','IBM',
'1981-02-24 00:00:00','15.36','15.51','15.33','15.39','523000','IBM',
'1981-02-25 00:00:00','15.39','15.92','15.33','15.92','501500','IBM',
'1981-02-26 00:00:00','15.92','16.07','15.7','16.04','640300','IBM',
'1981-02-27 00:00:00','15.98','15.98','15.79','15.92','467500','IBM',
'1981-03-02 00:00:00','15.92','15.92','15.7','15.76','289200','IBM',
'1981-03-03 00:00:00','15.76','15.79','15.48','15.48','345100','IBM',
'1981-03-04 00:00:00','15.48','15.57','15.27','15.33','314300','IBM',
'1981-03-05 00:00:00','15.33','15.45','15.33','15.36','306900','IBM',
'1981-03-06 00:00:00','15.36','15.45','15.23','15.33','319100','IBM',
'1981-03-09 00:00:00','15.3','15.67','15.3','15.61','415500','IBM',
'1981-03-10 00:00:00','15.61','15.7','15.42','15.48','484700','IBM',
'1981-03-11 00:00:00','15.48','15.54','15.3','15.42','398000','IBM',
'1981-03-12 00:00:00','15.45','15.88','15.45','15.85','398800','IBM',
'1981-03-13 00:00:00','15.85','16.01','15.67','15.67','402100','IBM',
'1981-03-16 00:00:00','15.67','16.04','15.57','16.01','519400','IBM',
'1981-03-17 00:00:00','16.01','16.16','15.88','15.92','708900','IBM',
'1981-03-18 00:00:00','15.92','16.16','15.92','16.04','438900','IBM',
'1981-03-19 00:00:00','16.04','16.04','15.67','15.79','512000','IBM',
'1981-03-20 00:00:00','15.79','15.88','15.54','15.64','649900','IBM',
'1981-03-23 00:00:00','15.64','15.7','15.51','15.57','615800','IBM',
'1981-03-24 00:00:00','15.57','15.67','15.39','15.42','651800','IBM',
'1981-03-25 00:00:00','15.42','15.88','15.39','15.82','425800','IBM',
'1981-03-26 00:00:00','15.82','15.92','15.51','15.64','1157000','IBM',
'1981-03-27 00:00:00','15.64','15.7','15.27','15.3','574500','IBM',
'1981-03-30 00:00:00','15.3','15.39','15.2','15.23','362500','IBM',
'1981-03-31 00:00:00','15.33','15.51','15.33','15.45','473200','IBM',
'1981-04-01 00:00:00','15.45','15.7','15.36','15.61','892100','IBM',
'1981-04-02 00:00:00','15.54','15.54','15.33','15.39','483100','IBM',
'1981-04-03 00:00:00','15.39','15.45','15.05','15.14','620900','IBM',
'1981-04-06 00:00:00','15.11','15.11','14.83','14.96','576500','IBM',
'1981-04-07 00:00:00','14.96','15.02','14.86','14.86','603800','IBM',
'1981-04-08 00:00:00','14.86','14.99','14.83','14.86','667300','IBM',
'1981-04-09 00:00:00','14.86','15.3','14.8','15.3','857900','IBM',
'1981-04-10 00:00:00','15.3','15.67','14.99','15.05','1268000','IBM',
'1981-04-13 00:00:00','15.05','15.05','14.89','14.89','954200','IBM',
'1981-04-14 00:00:00','14.86','14.86','14.65','14.65','1034000','IBM',
'1981-04-15 00:00:00','14.65','14.83','14.62','14.77','999900','IBM',
'1981-04-16 00:00:00','14.8','14.92','14.8','14.86','748500','IBM',
'1981-04-20 00:00:00','14.86','15.3','14.8','15.27','843400','IBM',
'1981-04-21 00:00:00','15.2','15.2','14.96','14.99','734900','IBM',
'1981-04-22 00:00:00','14.99','15.11','14.89','14.96','717200','IBM',
'1981-04-23 00:00:00','14.96','15.2','14.92','14.96','694600','IBM',
'1981-04-24 00:00:00','14.96','15.14','14.8','15.02','644400','IBM',
'1981-04-27 00:00:00','15.02','15.2','15.02','15.14','858700','IBM',
'1981-04-28 00:00:00','15.14','15.17','14.83','14.96','667100','IBM',
'1981-04-29 00:00:00','14.92','14.92','14.74','14.77','700700','IBM',
'1981-04-30 00:00:00','14.77','14.8','14.52','14.52','553200','IBM',
'1981-05-01 00:00:00','14.52','14.71','14.49','14.65','568600','IBM',
'1981-05-04 00:00:00','14.46','14.46','14.4','14.46','489000','IBM',
'1981-05-05 00:00:00','14.43','14.43','14.21','14.31','1171000','IBM',
'1981-05-06 00:00:00','14.31','14.4','14.27','14.34','602200','IBM',
'1981-05-07 00:00:00','14.27','14.27','14.12','14.21','440000','IBM',
'1981-05-08 00:00:00','14.21','14.34','14.12','14.34','488800','IBM',
'1981-05-11 00:00:00','14.27','14.27','13.87','13.87','691900','IBM',
'1981-05-12 00:00:00','13.9','14.09','13.9','14.06','599800','IBM',
'1981-05-13 00:00:00','14.06','14.18','14','14.06','354900','IBM',
'1981-05-14 00:00:00','14.06','14.15','13.97','14.03','569800','IBM',
'1981-05-15 00:00:00','14.03','14.09','13.87','13.97','648900','IBM',
'1981-05-18 00:00:00','13.97','14.09','13.93','14.06','492500','IBM',
'1981-05-19 00:00:00','14.03','14.03','13.81','14.03','616200','IBM',
'1981-05-20 00:00:00','14.03','14.03','13.9','13.97','348000','IBM',
'1981-05-21 00:00:00','13.97','13.97','13.75','13.78','461800','IBM',
'1981-05-22 00:00:00','13.78','13.84','13.69','13.75','438400','IBM',
'1981-05-26 00:00:00','13.75','13.97','13.66','13.9','514900','IBM',
'1981-05-27 00:00:00','13.9','14.4','13.84','14.34','673900','IBM',
'1981-05-28 00:00:00','14.34','14.49','14.18','14.37','700200','IBM',
'1981-05-29 00:00:00','14.37','14.65','14.34','14.55','796900','IBM',
'1981-06-01 00:00:00','14.8','15.05','14.8','14.93','1089000','IBM',
'1981-06-02 00:00:00','14.93','14.99','14.83','14.83','747600','IBM',
'1981-06-03 00:00:00','14.8','14.8','14.49','14.65','608900','IBM',
'1981-06-04 00:00:00','14.65','14.65','14.27','14.37','470300','IBM',
'1981-06-05 00:00:00','14.37','14.49','14.37','14.46','489500','IBM',
'1981-06-08 00:00:00','14.46','14.58','14.43','14.43','354000','IBM',
'1981-06-09 00:00:00','14.4','14.4','14.15','14.21','324700','IBM',
'1981-06-10 00:00:00','14.21','14.43','14.21','14.34','550700','IBM',
'1981-06-11 00:00:00','14.34','14.74','14.34','14.62','531800','IBM',
'1981-06-12 00:00:00','14.62','14.77','14.55','14.71','826800','IBM',
'1981-06-15 00:00:00','14.77','14.96','14.77','14.83','518800','IBM',
'1981-06-16 00:00:00','14.8','14.8','14.55','14.58','743500','IBM',
'1981-06-17 00:00:00','14.58','14.58','14.37','14.49','544900','IBM',
'1981-06-18 00:00:00','14.49','14.49','14.18','14.27','321400','IBM',
'1981-06-19 00:00:00','14.27','14.37','14.21','14.24','328400','IBM',
'1981-06-22 00:00:00','14.27','14.43','14.27','14.4','358900','IBM',
'1981-06-23 00:00:00','14.4','14.77','14.4','14.71','583000','IBM',
'1981-06-24 00:00:00','14.71','14.74','14.52','14.74','418600','IBM',
'1981-06-25 00:00:00','14.74','14.89','14.55','14.62','430100','IBM',
'1981-06-26 00:00:00','14.62','14.77','14.52','14.55','404500','IBM',
'1981-06-29 00:00:00','14.55','14.65','14.27','14.34','298400','IBM',
'1981-06-30 00:00:00','14.34','14.37','14.18','14.34','277100','IBM',
'1981-07-01 00:00:00','14.34','14.34','14.06','14.09','395300','IBM',
'1981-07-02 00:00:00','14.09','14.18','13.97','14.09','434800','IBM',
'1981-07-06 00:00:00','14.09','14.15','13.97','14.12','336600','IBM',
'1981-07-07 00:00:00','14.12','14.21','13.97','14.12','609800','IBM',
'1981-07-08 00:00:00','14.12','14.15','13.97','14.03','340000','IBM',
'1981-07-09 00:00:00','14.03','14.09','13.97','14.03','322000','IBM',
'1981-07-10 00:00:00','14','14','13.93','13.97','375800','IBM',
'1981-07-13 00:00:00','13.93','13.93','13.81','13.84','465600','IBM',
'1981-07-14 00:00:00','13.84','14.09','13.78','14.09','534900','IBM',
'1981-07-15 00:00:00','14.09','14.09','13.97','14.03','507000','IBM',
'1981-07-16 00:00:00','14.03','14.09','13.9','14.03','335700','IBM',
'1981-07-17 00:00:00','14.03','14.03','13.9','13.9','269200','IBM',
'1981-07-20 00:00:00','13.84','13.84','13.69','13.72','447400','IBM',
'1981-07-21 00:00:00','13.72','13.78','13.66','13.75','385800','IBM',
'1981-07-22 00:00:00','13.75','13.84','13.66','13.66','347800','IBM',
'1981-07-23 00:00:00','13.66','13.69','13.56','13.59','435700','IBM',
'1981-07-24 00:00:00','13.59','13.66','13.53','13.62','309400','IBM',
'1981-07-27 00:00:00','13.62','13.78','13.59','13.78','331800','IBM',
'1981-07-28 00:00:00','13.75','13.75','13.62','13.72','249100','IBM',
'1981-07-29 00:00:00','13.72','13.81','13.69','13.72','234000','IBM',
'1981-07-30 00:00:00','13.72','14.03','13.69','13.97','380500','IBM',
'1981-07-31 00:00:00','13.97','14.03','13.87','13.9','269000','IBM',
'1981-08-03 00:00:00','13.9','14.06','13.9','14','290700','IBM',
'1981-08-04 00:00:00','14','14.43','13.93','14.43','495400','IBM',
'1981-08-05 00:00:00','14.43','14.55','14.37','14.46','558100','IBM',
'1981-08-06 00:00:00','14.24','14.24','14.09','14.09','304200','IBM',
'1981-08-07 00:00:00','14.09','14.18','14.06','14.12','338500','IBM',
'1981-08-10 00:00:00','14.12','14.4','14.06','14.34','421100','IBM',
'1981-08-11 00:00:00','14.34','14.58','14.34','14.55','546500','IBM',
'1981-08-12 00:00:00','14.55','14.55','14.34','14.34','392900','IBM',
'1981-08-13 00:00:00','14.4','14.52','14.4','14.43','336500','IBM',
'1981-08-14 00:00:00','14.43','14.55','14.37','14.37','352100','IBM',
'1981-08-17 00:00:00','14.37','14.43','14.06','14.06','227500','IBM',
'1981-08-18 00:00:00','14.06','14.15','13.93','14.03','482300','IBM',
'1981-08-19 00:00:00','14.03','14.18','14.03','14.12','351300','IBM',
'1981-08-20 00:00:00','14.12','14.24','14.12','14.18','428200','IBM',
'1981-08-21 00:00:00','14.18','14.21','14.06','14.09','203600','IBM',
'1981-08-24 00:00:00','14.03','14.03','13.78','13.84','414100','IBM',
'1981-08-25 00:00:00','13.84','14.03','13.66','13.84','545600','IBM',
'1981-08-26 00:00:00','13.84','13.9','13.72','13.75','324200','IBM',
'1981-08-27 00:00:00','13.75','13.97','13.62','13.69','456700','IBM',
'1981-08-28 00:00:00','13.72','13.9','13.72','13.84','479500','IBM',
'1981-08-31 00:00:00','13.84','13.97','13.62','13.66','377700','IBM',
'1981-09-01 00:00:00','13.66','13.9','13.62','13.87','556600','IBM',
'1981-09-02 00:00:00','13.87','13.93','13.78','13.81','387200','IBM',
'1981-09-03 00:00:00','13.81','13.9','13.5','13.53','437800','IBM',
'1981-09-04 00:00:00','13.53','13.59','13.38','13.38','478200','IBM',
'1981-09-08 00:00:00','13.38','13.41','13.22','13.38','556000','IBM',
'1981-09-09 00:00:00','13.38','13.5','13.28','13.41','389900','IBM',
'1981-09-10 00:00:00','13.41','13.62','13.41','13.56','439000','IBM',
'1981-09-11 00:00:00','13.56','13.9','13.56','13.81','548000','IBM',
'1981-09-14 00:00:00','13.81','14.06','13.62','13.84','387300','IBM',
'1981-09-15 00:00:00','13.84','14','13.75','13.75','396600','IBM',
'1981-09-16 00:00:00','13.72','13.72','13.5','13.59','372500','IBM',
'1981-09-17 00:00:00','13.59','13.66','13.25','13.41','551600','IBM',
'1981-09-18 00:00:00','13.41','13.5','13.35','13.38','346100','IBM',
'1981-09-21 00:00:00','13.38','13.66','13.31','13.59','482500','IBM',
'1981-09-22 00:00:00','13.59','13.62','13.41','13.47','427300','IBM',
'1981-09-23 00:00:00','13.47','13.53','13.22','13.5','389800','IBM',
'1981-09-24 00:00:00','13.5','13.69','13.44','13.53','497600','IBM',
'1981-09-25 00:00:00','13.44','13.44','13.19','13.28','524200','IBM',
'1981-09-28 00:00:00','13.28','13.62','12.94','13.59','820000','IBM',
'1981-09-29 00:00:00','13.59','13.59','13.16','13.19','533100','IBM',
'1981-09-30 00:00:00','13.19','13.5','13.16','13.41','529900','IBM',
'1981-10-01 00:00:00','13.41','13.47','13.31','13.38','461900','IBM',
'1981-10-02 00:00:00','13.44','13.66','13.44','13.62','630200','IBM',
'1981-10-05 00:00:00','13.62','13.75','13.56','13.66','584700','IBM',
'1981-10-06 00:00:00','13.66','13.66','13.44','13.44','402700','IBM',
'1981-10-07 00:00:00','13.44','13.62','13.41','13.62','395100','IBM',
'1981-10-08 00:00:00','13.62','13.75','13.5','13.75','518600','IBM',
'1981-10-09 00:00:00','13.75','13.93','13.66','13.84','979800','IBM',
'1981-10-12 00:00:00','13.84','13.87','13.66','13.75','536100','IBM',
'1981-10-13 00:00:00','13.66','13.66','13.25','13.31','814800','IBM',
'1981-10-14 00:00:00','13.22','13.22','12.94','13.01','916400','IBM',
'1981-10-15 00:00:00','13.01','13.1','12.91','12.94','503600','IBM',
'1981-10-16 00:00:00','12.94','12.97','12.63','12.7','584600','IBM',
'1981-10-19 00:00:00','12.7','12.79','12.54','12.7','730400','IBM',
'1981-10-20 00:00:00','12.76','12.85','12.76','12.79','443300','IBM',
'1981-10-21 00:00:00','12.79','12.94','12.66','12.73','478100','IBM',
'1981-10-22 00:00:00','12.73','12.79','12.6','12.66','259300','IBM',
'1981-10-23 00:00:00','12.66','12.66','12.57','12.63','424800','IBM',
'1981-10-26 00:00:00','12.6','12.6','12.48','12.54','360300','IBM',
'1981-10-27 00:00:00','12.57','12.7','12.57','12.57','446800','IBM',
'1981-10-28 00:00:00','12.57','12.6','12.26','12.26','801000','IBM',
'1981-10-29 00:00:00','12.26','12.32','11.98','12.14','948500','IBM',
'1981-10-30 00:00:00','12.17','12.82','12.17','12.76','876400','IBM',
'1981-11-02 00:00:00','12.88','13.16','12.88','13.13','912100','IBM',
'1981-11-03 00:00:00','13.13','13.13','12.94','13.13','707900','IBM',
'1981-11-04 00:00:00','12.97','12.97','12.82','12.97','403300','IBM',
'1981-11-05 00:00:00','12.97','13.07','12.76','12.76','466400','IBM',
'1981-11-06 00:00:00','12.76','12.82','12.57','12.6','633900','IBM',
'1981-11-09 00:00:00','12.6','12.82','12.6','12.79','520100','IBM',
'1981-11-10 00:00:00','12.88','13.13','12.88','12.94','785700','IBM',
'1981-11-11 00:00:00','12.94','13.04','12.7','13.01','371100','IBM',
'1981-11-12 00:00:00','13.01','13.16','12.94','13.07','516000','IBM',
'1981-11-13 00:00:00','13.04','13.04','12.76','12.79','418100','IBM',
'1981-11-16 00:00:00','12.7','12.7','12.51','12.63','377300','IBM',
'1981-11-17 00:00:00','12.63','12.73','12.54','12.63','472500','IBM',
'1981-11-18 00:00:00','12.63','12.66','12.45','12.48','542400','IBM',
'1981-11-19 00:00:00','12.48','12.48','12.36','12.48','494300','IBM',
'1981-11-20 00:00:00','12.48','12.6','12.45','12.54','362100','IBM',
'1981-11-23 00:00:00','12.54','12.6','12.51','12.51','442400','IBM',
'1981-11-24 00:00:00','12.51','12.97','12.51','12.94','667300','IBM',
'1981-11-25 00:00:00','13.01','13.16','13.01','13.04','871900','IBM',
'1981-11-27 00:00:00','13.1','13.5','13.1','13.5','593300','IBM',
'1981-11-30 00:00:00','13.5','13.5','13.32','13.5','633300','IBM',
'1981-12-01 00:00:00','13.5','13.53','13.35','13.41','526900','IBM',
'1981-12-02 00:00:00','13.32','13.32','13.13','13.13','373900','IBM',
'1981-12-03 00:00:00','13.13','13.38','13.13','13.38','497300','IBM',
'1981-12-04 00:00:00','13.38','13.66','13.38','13.53','962100','IBM',
'1981-12-07 00:00:00','13.53','13.72','13.22','13.25','411400','IBM',
'1981-12-08 00:00:00','13.25','13.32','13.13','13.19','501200','IBM',
'1981-12-09 00:00:00','13.22','13.38','13.22','13.35','426200','IBM',
'1981-12-10 00:00:00','13.35','13.56','13.32','13.53','752900','IBM',
'1981-12-11 00:00:00','13.53','13.56','13.22','13.47','580300','IBM',
'1981-12-14 00:00:00','13.35','13.35','13.19','13.22','568600','IBM',
'1981-12-15 00:00:00','13.22','13.35','13.13','13.28','610400','IBM',
'1981-12-16 00:00:00','13.28','13.5','13.16','13.41','654400','IBM',
'1981-12-17 00:00:00','13.41','13.81','13.41','13.81','931300','IBM',
'1981-12-18 00:00:00','13.81','14.12','13.75','14.06','137100','IBM',
'1981-12-21 00:00:00','14.06','14.09','13.9','13.97','591000','IBM',
'1981-12-22 00:00:00','14.03','14.18','14.03','14.09','687000','IBM',
'1981-12-23 00:00:00','14.09','14.09','13.87','13.9','455900','IBM',
'1981-12-24 00:00:00','13.93','14.12','13.93','14.12','289300','IBM',
'1981-12-28 00:00:00','14.12','14.21','13.93','14','407800','IBM',
'1981-12-29 00:00:00','14','14.12','13.81','13.87','395700','IBM',
'1981-12-30 00:00:00','13.87','14.28','13.87','14.18','794000','IBM',
'1981-12-31 00:00:00','14.12','14.21','14.03','14.09','397600','IBM',
'1982-01-04 00:00:00','14.28','14.46','14.09','14.43','727800','IBM',
'1982-01-05 00:00:00','14.21','14.34','14.06','14.12','981200','IBM',
'1982-01-06 00:00:00','14','14.12','13.87','14.06','677500','IBM',
'1982-01-07 00:00:00','14','14.18','13.78','14.06','757600','IBM',
'1982-01-08 00:00:00','14','14.18','13.78','14.06','0','IBM',
'1982-01-11 00:00:00','14.31','14.55','14.06','14.06','1820100','IBM',
'1982-01-12 00:00:00','14.28','14.46','14.06','14.24','1236900','IBM',
'1982-01-13 00:00:00','14.28','14.43','14.12','14.21','914400','IBM',
'1982-01-14 00:00:00','14.4','14.58','14.21','14.58','860200','IBM',
'1982-01-15 00:00:00','14.71','14.89','14.49','14.8','1529100','IBM',
'1982-01-18 00:00:00','15.05','15.39','14.71','15.33','1384800','IBM',
'1982-01-19 00:00:00','15.24','15.39','15.05','15.11','1041200','IBM',
'1982-01-20 00:00:00','15.2','15.36','15.05','15.24','1169200','IBM',
'1982-01-21 00:00:00','15.45','15.61','15.27','15.48','979900','IBM',
'1982-01-22 00:00:00','15.36','15.51','15.2','15.27','760200','IBM',
'1982-01-25 00:00:00','15.27','15.42','15.11','15.36','701300','IBM',
'1982-01-26 00:00:00','15.39','15.48','15.27','15.3','656300','IBM',
'1982-01-27 00:00:00','15.39','15.54','15.24','15.51','550800','IBM',
'1982-01-28 00:00:00','15.79','15.98','15.61','15.95','1149500','IBM',
'1982-01-29 00:00:00','15.92','16.04','15.76','15.76','702400','IBM',
'1982-02-01 00:00:00','15.61','15.7','15.48','15.51','684900','IBM',
'1982-02-02 00:00:00','15.61','15.73','15.45','15.61','618000','IBM',
'1982-02-03 00:00:00','15.45','15.67','15.24','15.54','778600','IBM',
'1982-02-04 00:00:00','15.51','15.73','15.27','15.67','745000','IBM',
'1982-02-05 00:00:00','15.73','15.85','15.58','15.67','772100','IBM',
'1982-02-08 00:00:00','15.42','15.61','15.2','15.24','500700','IBM',
'1982-02-09 00:00:00','15.2','15.3','15.11','15.2','843800','IBM',
'1982-02-10 00:00:00','15.36','15.45','15.27','15.33','832800','IBM',
'1982-02-11 00:00:00','15.24','15.36','15.08','15.17','426400','IBM',
'1982-02-12 00:00:00','15.2','15.3','15.11','15.11','296600','IBM',
'1982-02-16 00:00:00','15.17','15.45','14.89','15.42','774400','IBM',
'1982-02-17 00:00:00','15.51','15.67','15.36','15.42','703800','IBM',
'1982-02-18 00:00:00','15.55','15.61','15.48','15.55','638300','IBM',
'1982-02-19 00:00:00','15.45','15.61','15.27','15.45','594300','IBM',
'1982-02-22 00:00:00','15.24','15.58','14.89','14.96','1173800','IBM',
'1982-02-23 00:00:00','15.02','15.2','14.8','15.08','677300','IBM',
'1982-02-24 00:00:00','15.14','15.39','14.89','15.36','704100','IBM',
'1982-02-25 00:00:00','15.36','15.48','15.24','15.27','630000','IBM',
'1982-02-26 00:00:00','15.24','15.33','15.14','15.33','464900','IBM',
'1982-03-01 00:00:00','15.39','15.55','15.24','15.39','667700','IBM',
'1982-03-02 00:00:00','15.27','15.45','15.08','15.11','645100','IBM',
'1982-03-03 00:00:00','14.93','15.08','14.77','14.83','1058900','IBM',
'1982-03-04 00:00:00','14.68','14.86','14.49','14.65','887400','IBM',
'1982-03-05 00:00:00','14.55','14.71','14.4','14.49','1069100','IBM',
'1982-03-08 00:00:00','14.46','14.68','14.21','14.24','729800','IBM',
'1982-03-09 00:00:00','14.46','14.74','14.15','14.52','1217100','IBM',
'1982-03-10 00:00:00','14.65','14.77','14.52','14.62','587400','IBM',
'1982-03-11 00:00:00','14.62','14.71','14.4','14.43','838600','IBM',
'1982-03-12 00:00:00','14.31','14.4','14.21','14.34','815600','IBM',
'1982-03-15 00:00:00','14.4','14.59','14.21','14.59','620700','IBM',
'1982-03-16 00:00:00','14.4','14.59','14.18','14.21','629200','IBM',
'1982-03-17 00:00:00','14.31','14.4','14.21','14.21','735400','IBM',
'1982-03-18 00:00:00','14.37','14.46','14.28','14.34','771600','IBM',
'1982-03-19 00:00:00','14.34','14.37','14.18','14.28','595500','IBM',
'1982-03-22 00:00:00','14.55','14.74','14.34','14.65','737700','IBM',
'1982-03-23 00:00:00','14.68','14.77','14.55','14.74','782500','IBM',
'1982-03-24 00:00:00','14.65','14.71','14.59','14.65','556500','IBM',
'1982-03-25 00:00:00','14.77','14.89','14.65','14.8','561100','IBM',
'1982-03-26 00:00:00','14.71','14.8','14.62','14.62','616900','IBM',
'1982-03-29 00:00:00','14.74','14.93','14.55','14.83','479900','IBM',
'1982-03-30 00:00:00','14.89','14.99','14.77','14.96','674300','IBM',
'1982-03-31 00:00:00','14.89','15.02','14.77','14.8','664700','IBM',
'1982-04-01 00:00:00','14.99','15.14','14.83','15.11','650300','IBM',
'1982-04-02 00:00:00','15.24','15.33','15.11','15.24','839400','IBM',
'1982-04-05 00:00:00','15.24','15.3','15.14','15.24','472200','IBM',
'1982-04-06 00:00:00','15.24','15.33','15.11','15.3','489400','IBM',
'1982-04-07 00:00:00','15.33','15.39','15.24','15.3','589700','IBM',
'1982-04-08 00:00:00','15.39','15.48','15.27','15.42','654000','IBM',
'1982-04-12 00:00:00','15.42','15.48','15.36','15.39','388200','IBM',
'1982-04-13 00:00:00','15.45','15.55','15.33','15.36','423500','IBM',
'1982-04-14 00:00:00','15.51','15.85','15.17','15.76','1277400','IBM',
'1982-04-15 00:00:00','15.85','16.01','15.7','16.01','1058800','IBM',
'1982-04-16 00:00:00','16.01','16.07','15.92','15.98','689400','IBM',
'1982-04-19 00:00:00','15.95','16.13','15.76','15.79','1140600','IBM',
'1982-04-20 00:00:00','15.73','15.82','15.61','15.67','892800','IBM',
'1982-04-21 00:00:00','15.76','15.82','15.67','15.82','512200','IBM',
'1982-04-22 00:00:00','15.95','16.04','15.85','15.95','645800','IBM',
'1982-04-23 00:00:00','16.13','16.29','15.98','16.29','1214100','IBM',
'1982-04-26 00:00:00','16.26','16.38','16.1','16.35','911700','IBM',
'1982-04-27 00:00:00','16.16','16.29','16.01','16.13','658600','IBM',
'1982-04-28 00:00:00','16.07','16.16','15.98','16.07','717200','IBM',
'1982-04-29 00:00:00','15.95','16.01','15.89','15.89','491600','IBM',
'1982-04-30 00:00:00','15.95','16.04','15.85','15.92','759200','IBM',
'1982-05-03 00:00:00','15.95','16.04','15.85','15.98','384600','IBM',
'1982-05-04 00:00:00','16.07','16.16','15.98','16.04','497500','IBM',
'1982-05-05 00:00:00','16.1','16.16','16.04','16.13','855600','IBM',
'1982-05-06 00:00:00','16.1','16.13','16.04','16.07','777200','IBM',
'1982-05-07 00:00:00','16.1','16.13','16.04','16.04','487900','IBM',
'1982-05-10 00:00:00','15.95','16.07','15.82','15.82','569800','IBM',
'1982-05-11 00:00:00','15.95','16.04','15.85','15.95','372400','IBM',
'1982-05-12 00:00:00','15.89','16.01','15.73','15.82','522600','IBM',
'1982-05-13 00:00:00','15.85','15.92','15.76','15.76','368000','IBM',
'1982-05-14 00:00:00','15.82','15.85','15.76','15.76','464700','IBM',
'1982-05-17 00:00:00','15.67','15.79','15.55','15.58','601000','IBM',
'1982-05-18 00:00:00','15.61','15.67','15.55','15.55','446900','IBM',
'1982-05-19 00:00:00','15.58','15.67','15.45','15.48','477400','IBM',
'1982-05-20 00:00:00','15.48','15.61','15.36','15.61','539200','IBM',
'1982-05-21 00:00:00','15.55','15.61','15.45','15.51','824500','IBM',
'1982-05-24 00:00:00','15.45','15.51','15.36','15.42','408700','IBM',
'1982-05-25 00:00:00','15.42','15.51','15.33','15.33','462700','IBM',
'1982-05-26 00:00:00','15.36','15.45','15.27','15.36','501200','IBM',
'1982-05-27 00:00:00','15.39','15.45','15.3','15.36','425800','IBM',
'1982-05-28 00:00:00','15.3','15.39','15.17','15.24','587200','IBM',
'1982-06-01 00:00:00','15.27','15.33','15.2','15.3','412700','IBM',
'1982-06-02 00:00:00','15.33','15.39','15.24','15.36','617000','IBM',
'1982-06-03 00:00:00','15.3','15.39','15.17','15.24','450800','IBM',
'1982-06-04 00:00:00','15.08','15.27','14.89','14.93','402500','IBM',
'1982-06-07 00:00:00','14.89','15.02','14.74','14.86','824300','IBM',
'1982-06-08 00:00:00','14.62','14.83','14.4','14.43','2034800','IBM',
'1982-06-09 00:00:00','14.4','14.52','14.24','14.4','1072800','IBM',
'1982-06-10 00:00:00','14.49','14.62','14.37','14.55','684200','IBM',
'1982-06-11 00:00:00','14.77','14.89','14.65','14.77','1071500','IBM',
'1982-06-14 00:00:00','14.71','14.74','14.65','14.65','396500','IBM',
'1982-06-15 00:00:00','14.71','14.8','14.59','14.8','532600','IBM',
'1982-06-16 00:00:00','14.77','14.86','14.68','14.74','465600','IBM',
'1982-06-17 00:00:00','14.59','14.68','14.46','14.49','868000','IBM',
'1982-06-18 00:00:00','14.49','14.52','14.46','14.46','333300','IBM',
'1982-06-21 00:00:00','14.62','14.77','14.43','14.52','696800','IBM',
'1982-06-22 00:00:00','14.71','14.83','14.55','14.83','591000','IBM',
'1982-06-23 00:00:00','15.02','15.24','14.77','15.14','833800','IBM',
'1982-06-24 00:00:00','15.08','15.17','14.96','14.99','690600','IBM',
'1982-06-25 00:00:00','14.96','15.02','14.89','14.93','448600','IBM',
'1982-06-28 00:00:00','15.08','15.24','14.89','15.14','454600','IBM',
'1982-06-29 00:00:00','15.11','15.2','15.02','15.14','345300','IBM',
'1982-06-30 00:00:00','15.14','15.24','15.02','15.02','721300','IBM',
'1982-07-01 00:00:00','15.02','15.08','14.93','15.02','392000','IBM',
'1982-07-02 00:00:00','14.96','15.02','14.86','14.86','290100','IBM',
'1982-07-06 00:00:00','14.89','15.05','14.71','14.96','358800','IBM',
'1982-07-07 00:00:00','15.08','15.17','14.96','15.11','638300','IBM',
'1982-07-08 00:00:00','15.05','15.27','14.8','15.24','963900','IBM',
'1982-07-09 00:00:00','15.36','15.48','15.2','15.48','1247100','IBM',
'1982-07-12 00:00:00','16.32','16.57','16.04','16.57','1688100','IBM',
'1982-07-13 00:00:00','15.95','16.1','15.64','15.98','1556300','IBM',
'1982-07-14 00:00:00','16.1','16.57','16.04','16.57','1688100','IBM',
'1982-07-15 00:00:00','16.6','16.72','16.44','16.54','1578700','IBM',
'1982-07-16 00:00:00','16.63','16.78','16.47','16.54','1452600','IBM',
'1982-07-19 00:00:00','16.38','16.51','16.26','16.32','997700','IBM',
'1982-07-20 00:00:00','16.54','16.75','16.32','16.69','1306900','IBM',
'1982-07-21 00:00:00','16.85','17','16.66','16.72','1274500','IBM',
'1982-07-22 00:00:00','16.6','16.69','16.47','16.51','1036200','IBM',
'1982-07-23 00:00:00','16.54','16.6','16.44','16.47','404000','IBM',
'1982-07-26 00:00:00','16.41','16.51','16.29','16.32','392600','IBM',
'1982-07-27 00:00:00','16.32','16.41','16.23','16.23','393500','IBM',
'1982-07-28 00:00:00','16.1','16.35','16.07','16.07','675300','IBM',
'1982-07-29 00:00:00','16.1','16.26','15.95','16.23','574100','IBM',
'1982-07-30 00:00:00','16.32','16.41','16.23','16.26','491100','IBM',
'1982-08-02 00:00:00','16.51','16.63','16.38','16.54','626800','IBM',
'1982-08-03 00:00:00','16.51','16.66','16.35','16.35','651000','IBM',
'1982-08-04 00:00:00','16.32','16.38','16.23','16.26','849900','IBM',
'1982-08-05 00:00:00','15.92','16.04','15.79','15.82','688700','IBM',
'1982-08-06 00:00:00','15.76','15.92','15.61','15.64','338400','IBM',
'1982-08-09 00:00:00','15.58','15.67','15.45','15.67','673600','IBM',
'1982-08-10 00:00:00','15.7','15.79','15.61','15.61','1084500','IBM',
'1982-08-11 00:00:00','15.55','15.64','15.45','15.45','743200','IBM',
'1982-08-12 00:00:00','15.48','15.58','15.39','15.42','555100','IBM',
'1982-08-13 00:00:00','15.51','15.61','15.42','15.58','581900','IBM',
'1982-08-16 00:00:00','15.67','15.76','15.55','15.58','534500','IBM',
'1982-08-17 00:00:00','16.01','16.38','15.61','16.35','1182200','IBM',
'1982-08-18 00:00:00','16.54','16.75','16.29','16.29','1707000','IBM',
'1982-08-19 00:00:00','16.35','16.54','16.16','16.35','1361100','IBM',
'1982-08-20 00:00:00','16.69','17','16.35','16.91','1356200','IBM',
'1982-08-23 00:00:00','17','17.22','16.78','17.19','1545400','IBM',
'1982-08-24 00:00:00','17.03','17.16','16.88','16.94','1491000','IBM',
'1982-08-25 00:00:00','17.16','17.37','16.94','17.12','1427400','IBM',
'1982-08-26 00:00:00','17.28','17.47','17.09','17.12','1480300','IBM',
'1982-08-27 00:00:00','17.06','17.16','16.94','17.09','689500','IBM',
'1982-08-30 00:00:00','17.16','17.34','16.94','17.31','781400','IBM',
'1982-08-31 00:00:00','17.43','17.59','17.25','17.47','1235000','IBM',
'1982-09-01 00:00:00','17.4','17.59','17.22','17.28','1117400','IBM',
'1982-09-02 00:00:00','17.53','17.84','17.19','17.68','949700','IBM',
'1982-09-03 00:00:00','18.05','18.33','17.74','17.87','1662800','IBM',
'1982-09-07 00:00:00','17.9','18.02','17.77','17.96','1121300','IBM',
'1982-09-08 00:00:00','18.05','18.24','17.87','17.96','1429900','IBM',
'1982-09-09 00:00:00','17.96','18.15','17.77','17.81','781100','IBM',
'1982-09-10 00:00:00','17.71','17.87','17.53','17.68','946700','IBM',
'1982-09-13 00:00:00','17.87','18.08','17.62','18.05','727600','IBM',
'1982-09-14 00:00:00','18.12','18.33','17.9','17.96','1220100','IBM',
'1982-09-15 00:00:00','18.08','18.24','17.9','18.18','940800','IBM',
'1982-09-16 00:00:00','18.36','18.58','18.15','18.36','1409700','IBM',
'1982-09-17 00:00:00','18.39','18.52','18.27','18.36','726800','IBM',
'1982-09-20 00:00:00','18.36','18.52','18.18','18.52','812100','IBM',
'1982-09-21 00:00:00','18.77','19.01','18.52','19.01','1321700','IBM',
'1982-09-22 00:00:00','18.98','19.23','18.7','18.7','1604100','IBM',
'1982-09-23 00:00:00','18.83','18.98','18.64','18.92','1254000','IBM',
'1982-09-24 00:00:00','18.86','18.95','18.74','18.83','887100','IBM',
'1982-09-27 00:00:00','18.92','19.08','18.77','18.98','490500','IBM',
'1982-09-28 00:00:00','19.01','19.14','18.89','18.89','868300','IBM',
'1982-09-29 00:00:00','18.7','18.92','18.46','18.52','831000','IBM',
'1982-09-30 00:00:00','18.36','18.55','18.15','18.18','997900','IBM',
'1982-10-01 00:00:00','18.33','18.49','18.18','18.36','747500','IBM',
'1982-10-04 00:00:00','18.33','18.49','18.15','18.46','614900','IBM',
'1982-10-05 00:00:00','18.67','18.86','18.49','18.61','752300','IBM',
'1982-10-06 00:00:00','19.14','19.57','18.67','19.57','1346100','IBM',
'1982-10-07 00:00:00','19.66','19.91','19.42','19.91','207600','IBM',
'1982-10-08 00:00:00','19.88','20.1','19.63','20.1','1342500','IBM',
'1982-10-11 00:00:00','20.56','20.93','20.16','20.69','1439300','IBM',
'1982-10-12 00:00:00','20.62','20.9','20.41','20.5','1500400','IBM',
'1982-10-13 00:00:00','20.53','20.84','20.13','20.69','1401900','IBM',
'1982-10-14 00:00:00','20','20.28','19.69','19.85','1154900','IBM',
'1982-10-15 00:00:00','19.76','19.91','19.57','19.69','1218600','IBM',
'1982-10-18 00:00:00','19.76','20.56','19.73','20.56','1135400','IBM',
'1982-10-19 00:00:00','20.41','20.69','20.13','20.35','1215500','IBM',
'1982-10-20 00:00:00','20.56','20.93','20.19','20.93','1142600','IBM',
'1982-10-21 00:00:00','20.66','21','20.31','21','1204900','IBM',
'1982-10-22 00:00:00','20.75','21','20.5','20.5','1139000','IBM',
'1982-10-25 00:00:00','20.07','20.28','19.82','19.82','1073600','IBM',
'1982-10-26 00:00:00','20','20.35','19.66','20.31','1259300','IBM',
'1982-10-27 00:00:00','20.19','20.41','19.94','20.22','939000','IBM',
'1982-10-28 00:00:00','19.94','20.19','19.69','19.73','1082600','IBM',
'1982-10-29 00:00:00','19.79','19.94','19.6','19.79','706400','IBM',
'1982-11-01 00:00:00','19.94','20.19','19.69','20.19','832300','IBM',
'1982-11-02 00:00:00','20.38','20.56','20.19','20.28','1035500','IBM',
'1982-11-03 00:00:00','20.78','21.18','20.38','21.12','1488700','IBM',
'1982-11-04 00:00:00','20.96','21.15','20.75','20.81','1637300','IBM',
'1982-11-05 00:00:00','20.9','21.06','20.72','20.87','995300','IBM',
'1982-11-08 00:00:00','20.66','20.75','20.56','20.66','718400','IBM',
'1982-11-09 00:00:00','21','21.27','20.72','21.24','994100','IBM',
'1982-11-10 00:00:00','21.09','21.43','20.75','20.9','953500','IBM',
'1982-11-11 00:00:00','20.93','21.15','20.69','21.15','552300','IBM',
'1982-11-12 00:00:00','20.9','21.15','20.66','21.15','845600','IBM',
'1982-11-15 00:00:00','20.41','20.5','20.31','20.38','911400','IBM',
'1982-11-16 00:00:00','20.35','20.59','20.07','20.35','986000','IBM',
'1982-11-17 00:00:00','20.69','20.93','20.41','20.81','883100','IBM',
'1982-11-18 00:00:00','20.81','20.93','20.69','20.75','713800','IBM',
'1982-11-19 00:00:00','20.72','20.9','20.53','20.69','692300','IBM',
'1982-11-22 00:00:00','20.25','20.56','19.94','19.94','632400','IBM',
'1982-11-23 00:00:00','20.16','20.35','19.97','20.13','768300','IBM',
'1982-11-24 00:00:00','20.38','20.5','20.25','20.5','715600','IBM',
'1982-11-26 00:00:00','20.66','20.72','20.56','20.66','376700','IBM',
'1982-11-29 00:00:00','20.53','20.75','20.31','20.44','517100','IBM',
'1982-11-30 00:00:00','20.93','21.43','20.44','21.43','1015800','IBM',
'1982-12-01 00:00:00','21.62','21.86','21.34','21.43','1525100','IBM',
'1982-12-02 00:00:00','21.77','22.11','21.43','21.86','1539100','IBM',
'1982-12-03 00:00:00','21.96','22.14','21.77','21.86','771700','IBM',
'1982-12-06 00:00:00','22.51','23.23','21.77','22.98','1154000','IBM',
'1982-12-07 00:00:00','23.5','23.88','23.1','23.57','1709800','IBM',
'1982-12-08 00:00:00','23.78','24.15','23.41','23.41','1313500','IBM',
'1982-12-09 00:00:00','23.35','23.78','22.92','23.19','1118500','IBM',
'1982-12-10 00:00:00','23.23','23.57','22.88','22.98','957500','IBM',
'1982-12-13 00:00:00','23.29','23.47','23.07','23.26','654200','IBM',
'1982-12-14 00:00:00','23.13','23.84','22.42','22.54','1287400','IBM',
'1982-12-15 00:00:00','22.39','22.67','22.08','22.14','1305000','IBM',
'1982-12-16 00:00:00','22.39','22.61','22.17','22.48','997900','IBM',
'1982-12-17 00:00:00','23.07','23.44','22.67','23.13','1143000','IBM',
'1982-12-20 00:00:00','23.13','23.44','22.79','22.92','613900','IBM',
'1982-12-21 00:00:00','23.38','23.78','22.98','23.72','870100','IBM',
'1982-12-22 00:00:00','23.54','23.88','23.16','23.16','1014800','IBM',
'1982-12-23 00:00:00','23.29','23.41','23.16','23.19','590000','IBM',
'1982-12-27 00:00:00','23.57','24','23.13','23.88','647000','IBM',
'1982-12-28 00:00:00','23.69','23.88','23.47','23.57','674700','IBM',
'1982-12-29 00:00:00','23.88','24.09','23.63','23.94','799900','IBM',
'1982-12-30 00:00:00','24','24.28','23.72','23.81','725400','IBM',
'1982-12-31 00:00:00','23.94','24.06','23.81','23.84','373700','IBM',
'1983-01-03 00:00:00','23.47','24.03','22.92','23.04','760600','IBM',
'1983-01-04 00:00:00','23.29','23.69','22.88','23.69','915100','IBM',
'1983-01-05 00:00:00','23.75','23.97','23.54','23.78','950900','IBM',
'1983-01-06 00:00:00','24.03','24.4','23.66','24.19','1024200','IBM',
'1983-01-07 00:00:00','24.15','24.37','23.91','23.94','1060600','IBM',
'1983-01-10 00:00:00','24.19','24.59','23.78','24.28','1114200','IBM',
'1983-01-11 00:00:00','24.22','24.37','24.03','24.28','850900','IBM',
'1983-01-12 00:00:00','24.56','24.8','24.28','24.31','1525900','IBM',
'1983-01-13 00:00:00','24.46','24.59','24.31','24.43','735000','IBM',
'1983-01-14 00:00:00','24.59','24.74','24.4','24.56','874000','IBM',
'1983-01-17 00:00:00','24.77','24.96','24.59','24.59','1144700','IBM',
'1983-01-18 00:00:00','24.65','24.87','24.4','24.68','1015000','IBM',
'1983-01-19 00:00:00','24.43','24.84','24.03','24.4','968700','IBM',
'1983-01-20 00:00:00','24.22','24.46','23.97','24.25','627800','IBM',
'1983-01-21 00:00:00','23.72','24.15','23.29','23.44','1785100','IBM',
'1983-01-24 00:00:00','23.1','23.32','22.85','23.26','1477500','IBM',
'1983-01-25 00:00:00','23.63','23.84','23.38','23.78','1133600','IBM',
'1983-01-26 00:00:00','23.66','23.81','23.5','23.57','842500','IBM',
'1983-01-27 00:00:00','24','24.28','23.72','24.19','792600','IBM',
'1983-01-28 00:00:00','24.25','24.4','24.06','24.12','633800','IBM',
'1983-01-31 00:00:00','24.25','24.5','23.97','24.5','574200','IBM',
'1983-02-01 00:00:00','24.31','24.59','24.03','24.03','660200','IBM',
'1983-02-02 00:00:00','23.84','24.09','23.6','23.78','1121900','IBM',
'1983-02-03 00:00:00','23.69','23.78','23.57','23.66','816400','IBM',
'1983-02-04 00:00:00','23.91','24.15','23.63','24.12','835000','IBM',
'1983-02-07 00:00:00','24.15','24.37','23.94','24.06','563400','IBM',
'1983-02-08 00:00:00','23.84','24.12','23.54','23.57','643500','IBM',
'1983-02-09 00:00:00','23.47','23.66','23.26','23.41','912700','IBM',
'1983-02-10 00:00:00','23.78','24','23.57','23.88','771200','IBM',
'1983-02-11 00:00:00','24','24.22','23.78','23.88','791000','IBM',
'1983-02-14 00:00:00','24.34','24.65','24.03','24.53','1145100','IBM',
'1983-02-15 00:00:00','24.68','24.9','24.46','24.5','1352800','IBM',
'1983-02-16 00:00:00','24.59','24.84','24.34','24.37','939600','IBM',
'1983-02-17 00:00:00','24.28','24.53','24.03','24.37','1116900','IBM',
'1983-02-18 00:00:00','24.5','24.65','24.34','24.43','671500','IBM',
'1983-02-22 00:00:00','24.34','24.65','24.03','24.06','746400','IBM',
'1983-02-23 00:00:00','24.28','24.46','24.06','24.46','639600','IBM',
'1983-02-24 00:00:00','24.87','25.15','24.59','24.99','1365600','IBM',
'1983-02-25 00:00:00','24.93','25.08','24.77','24.87','1052100','IBM',
'1983-02-28 00:00:00','24.71','24.9','24.53','24.53','910600','IBM',
'1983-03-01 00:00:00','24.96','25.24','24.68','25.21','1106500','IBM',
'1983-03-02 00:00:00','25.3','25.52','25.08','25.3','1328200','IBM',
'1983-03-03 00:00:00','25.3','25.52','25.08','25.24','843400','IBM',
'1983-03-04 00:00:00','25.21','25.33','25.05','25.33','685700','IBM',
'1983-03-07 00:00:00','25.42','25.61','25.21','25.52','798800','IBM',
'1983-03-08 00:00:00','25.18','25.58','24.77','24.99','791700','IBM',
'1983-03-09 00:00:00','25.15','25.36','24.93','25.33','756800','IBM',
'1983-03-10 00:00:00','25.11','25.42','24.81','24.84','670100','IBM',
'1983-03-11 00:00:00','24.9','25.02','24.74','24.96','504500','IBM',
'1983-03-14 00:00:00','24.9','25.05','24.71','24.9','660000','IBM',
'1983-03-15 00:00:00','24.9','25.02','24.77','24.99','692800','IBM',
'1983-03-16 00:00:00','24.71','24.96','24.46','24.5','707500','IBM',
'1983-03-17 00:00:00','24.53','24.59','24.43','24.5','666900','IBM',
'1983-03-18 00:00:00','24.56','24.77','24.56','24.74','646700','IBM',
'1983-03-21 00:00:00','24.84','25.05','24.59','24.96','991100','IBM',
'1983-03-22 00:00:00','24.99','25.05','24.77','24.81','601200','IBM',
'1983-03-23 00:00:00','24.84','25.49','24.84','25.3','945000','IBM',
'1983-03-24 00:00:00','25.36','25.55','25.11','25.33','933300','IBM',
'1983-03-25 00:00:00','25.33','25.58','25.21','25.3','653200','IBM',
'1983-03-28 00:00:00','25.3','25.49','25.21','25.36','498400','IBM',
'1983-03-29 00:00:00','25.42','25.76','25.39','25.49','784800','IBM',
'1983-03-30 00:00:00','25.73','25.89','25.58','25.83','827000','IBM',
'1983-03-31 00:00:00','25.95','25.98','25.18','25.21','601100','IBM',
'1983-04-04 00:00:00','25.18','25.39','25.05','25.36','667500','IBM',
'1983-04-05 00:00:00','25.58','25.58','25.24','25.27','711800','IBM',
'1983-04-06 00:00:00','25.27','25.46','25.08','25.42','857900','IBM',
'1983-04-07 00:00:00','25.46','25.61','25.27','25.58','607100','IBM',
'1983-04-08 00:00:00','25.58','25.76','25.42','25.73','894200','IBM',
'1983-04-11 00:00:00','26.2','26.45','25.92','26.42','1651200','IBM',
'1983-04-12 00:00:00','26.42','26.6','26.26','26.51','1049000','IBM',
'1983-04-13 00:00:00','26.63','27','26.6','26.94','978800','IBM',
'1983-04-14 00:00:00','26.97','27.25','26.57','27.13','1007500','IBM',
'1983-04-15 00:00:00','27.22','27.38','27.16','27.28','794100','IBM',
'1983-04-18 00:00:00','27.28','27.9','27.25','27.9','1020400','IBM',
'1983-04-19 00:00:00','27.72','27.78','27.5','27.62','929400','IBM',
'1983-04-20 00:00:00','27.68','28.55','27.68','28.52','970600','IBM',
'1983-04-21 00:00:00','28.52','28.61','28.27','28.49','1071700','IBM',
'1983-04-22 00:00:00','28.49','29.2','28.43','29.05','807900','IBM',
'1983-04-25 00:00:00','28.61','29.02','28.18','28.37','775100','IBM',
'1983-04-26 00:00:00','28.61','29.05','28.15','29.02','941000','IBM',
'1983-04-27 00:00:00','29.02','29.23','28.49','28.74','910900','IBM',
'1983-04-28 00:00:00','28.92','29.11','28.71','29.05','765400','IBM',
'1983-04-29 00:00:00','28.95','29.14','28.74','28.99','764000','IBM',
'1983-05-02 00:00:00','28.74','29.02','28.43','28.49','972900','IBM',
'1983-05-03 00:00:00','28.49','28.71','28.4','28.61','909600','IBM',
'1983-05-04 00:00:00','28.77','28.95','28.58','28.86','612800','IBM',
'1983-05-05 00:00:00','28.55','28.71','28.4','28.68','575200','IBM',
'1983-05-06 00:00:00','28.65','29.36','28.61','29.14','861900','IBM',
'1983-05-09 00:00:00','29.14','29.3','28.89','29.11','627300','IBM',
'1983-05-10 00:00:00','29.02','29.14','28.92','28.95','453100','IBM',
'1983-05-11 00:00:00','28.89','28.99','28.55','28.61','492200','IBM',
'1983-05-12 00:00:00','28.74','28.74','28.49','28.61','469900','IBM',
'1983-05-13 00:00:00','28.68','28.89','28.65','28.86','424700','IBM',
'1983-05-16 00:00:00','28.24','28.55','28.24','28.55','668900','IBM',
'1983-05-17 00:00:00','28.27','28.49','28.03','28.24','722000','IBM',
'1983-05-18 00:00:00','28.3','28.43','27.44','28.24','802000','IBM',
'1983-05-19 00:00:00','27.72','27.87','27.38','27.56','673500','IBM',
'1983-05-20 00:00:00','27.44','27.69','27.31','27.44','538900','IBM',
'1983-05-23 00:00:00','27.19','27.96','27.19','27.87','813000','IBM',
'1983-05-24 00:00:00','28.03','28.49','27.99','28.4','665400','IBM',
'1983-05-25 00:00:00','28.46','28.65','28.09','28.65','843600','IBM',
'1983-05-26 00:00:00','28.49','28.71','28.3','28.34','647800','IBM',
'1983-05-27 00:00:00','28.43','28.49','27.96','27.99','404400','IBM',
'1983-05-31 00:00:00','27.87','27.96','27.31','27.56','734800','IBM',
'1983-06-01 00:00:00','27.56','27.72','27.31','27.72','890300','IBM',
'1983-06-02 00:00:00','27.84','28.21','27.56','28.12','803000','IBM',
'1983-06-03 00:00:00','28.12','28.46','27.99','28.24','661600','IBM',
'1983-06-06 00:00:00','28.34','28.77','28.15','28.68','565600','IBM',
'1983-06-07 00:00:00','28.68','28.8','27.99','28.03','791400','IBM',
'1983-06-08 00:00:00','27.9','28.43','27.9','28.09','831700','IBM',
'1983-06-09 00:00:00','28.15','28.37','28.03','28.18','672300','IBM',
'1983-06-10 00:00:00','28.24','28.4','28.15','28.3','419600','IBM',
'1983-06-13 00:00:00','28.55','29.05','28.27','29.05','737800','IBM',
'1983-06-14 00:00:00','29.05','29.67','28.99','29.23','971500','IBM',
'1983-06-15 00:00:00','29.3','29.98','29.26','29.98','1170300','IBM',
'1983-06-16 00:00:00','30.16','30.44','30.1','30.16','1233400','IBM',
'1983-06-17 00:00:00','30.16','30.35','29.79','30.01','625500','IBM',
'1983-06-20 00:00:00','30.13','30.41','30.1','30.22','648400','IBM',
'1983-06-21 00:00:00','30.32','30.63','29.88','30.5','827200','IBM',
'1983-06-22 00:00:00','30.6','30.84','30.35','30.6','734300','IBM',
'1983-06-23 00:00:00','30.6','30.66','30.41','30.53','582000','IBM',
'1983-06-24 00:00:00','30.5','30.69','30.38','30.47','446400','IBM',
'1983-06-27 00:00:00','30.41','30.41','29.79','29.95','542900','IBM',
'1983-06-28 00:00:00','30.01','30.07','29.17','29.23','845600','IBM',
'1983-06-29 00:00:00','29.39','29.95','29.2','29.73','669800','IBM',
'1983-06-30 00:00:00','29.85','29.98','29.67','29.79','556200','IBM',
'1983-07-01 00:00:00','29.88','30.04','29.82','29.98','373100','IBM',
'1983-07-05 00:00:00','29.54','29.64','29.39','29.54','943300','IBM',
'1983-07-06 00:00:00','29.7','30.16','29.48','30.13','679200','IBM',
'1983-07-07 00:00:00','30.13','30.41','29.67','29.67','965500','IBM',
'1983-07-08 00:00:00','29.88','30.1','29.79','30.1','434600','IBM',
'1983-07-11 00:00:00','30.16','30.57','30.1','30.53','776700','IBM',
'1983-07-12 00:00:00','30.47','30.6','29.88','29.95','905600','IBM',
'1983-07-13 00:00:00','29.91','30.16','29.79','30.04','619800','IBM',
'1983-07-14 00:00:00','30.16','30.72','30.13','30.22','1173500','IBM',
'1983-07-15 00:00:00','30.13','30.16','29.61','29.76','934200','IBM',
'1983-07-18 00:00:00','29.76','29.85','29.51','29.7','816500','IBM',
'1983-07-19 00:00:00','29.76','30.1','29.73','29.95','731000','IBM',
'1983-07-20 00:00:00','30.22','31.06','30.22','31.06','1313600','IBM',
'1983-07-21 00:00:00','31','31.28','30.6','31.09','934700','IBM',
'1983-07-22 00:00:00','30.95','31.09','30.81','30.81','501800','IBM',
'1983-07-25 00:00:00','30.6','31.28','30.6','31.18','742900','IBM',
'1983-07-26 00:00:00','31.22','31.46','31.03','31.15','779400','IBM',
'1983-07-27 00:00:00','31.25','31.34','30.38','30.57','785800','IBM',
'1983-07-28 00:00:00','30.53','30.75','30.1','30.22','715400','IBM',
'1983-07-29 00:00:00','30.16','30.22','29.57','29.82','1244500','IBM',
'1983-08-01 00:00:00','29.79','30.07','29.79','29.91','807100','IBM',
'1983-08-02 00:00:00','30.01','30.1','29.76','29.85','509000','IBM',
'1983-08-03 00:00:00','29.85','30.07','29.51','30.04','820100','IBM',
'1983-08-04 00:00:00','29.61','29.7','29.11','29.61','887900','IBM',
'1983-08-05 00:00:00','29.48','29.76','29.48','29.67','716800','IBM',
'1983-08-08 00:00:00','29.54','29.7','29.36','29.48','549300','IBM',
'1983-08-09 00:00:00','29.57','29.61','28.89','29.26','1182500','IBM',
'1983-08-10 00:00:00','29.17','29.48','28.99','29.26','893800','IBM',
'1983-08-11 00:00:00','29.36','29.51','29.11','29.17','430500','IBM',
'1983-08-12 00:00:00','29.23','29.45','29.2','29.36','382900','IBM',
'1983-08-15 00:00:00','29.64','30.1','29.51','29.85','1094700','IBM',
'1983-08-16 00:00:00','29.92','30.22','29.82','30.13','717100','IBM',
'1983-08-17 00:00:00','30.13','30.6','30.13','30.47','866000','IBM',
'1983-08-18 00:00:00','30.57','30.66','30.07','30.13','740500','IBM',
'1983-08-19 00:00:00','30.19','30.35','30.01','30.35','398800','IBM',
'1983-08-22 00:00:00','30.44','30.53','29.88','30.04','668100','IBM',
'1983-08-23 00:00:00','29.92','29.95','29.36','29.57','1175800','IBM',
'1983-08-24 00:00:00','29.36','29.48','28.74','28.86','974500','IBM',
'1983-08-25 00:00:00','28.92','28.96','28.55','28.8','927400','IBM',
'1983-08-26 00:00:00','28.65','29.3','28.65','29.2','681300','IBM',
'1983-08-29 00:00:00','29.05','29.54','28.96','29.48','510300','IBM',
'1983-08-30 00:00:00','29.48','29.54','29.05','29.08','691900','IBM',
'1983-08-31 00:00:00','29.14','29.61','29.02','29.61','618300','IBM',
'1983-09-01 00:00:00','29.64','29.64','29.26','29.39','621700','IBM',
'1983-09-02 00:00:00','29.39','29.67','29.36','29.67','548800','IBM',
'1983-09-06 00:00:00','29.85','30.19','29.73','30.19','798400','IBM',
'1983-09-07 00:00:00','30.16','30.44','29.98','30.32','904000','IBM',
'1983-09-08 00:00:00','30.29','30.6','30.13','30.29','634300','IBM',
'1983-09-09 00:00:00','30.29','30.44','30.07','30.29','395700','IBM',
'1983-09-12 00:00:00','30.53','30.57','30.01','30.1','1108100','IBM',
'1983-09-13 00:00:00','30.04','30.22','29.88','30.22','725600','IBM',
'1983-09-14 00:00:00','30.19','30.6','30.13','30.44','814300','IBM',
'1983-09-15 00:00:00','30.44','30.53','30.1','30.16','691100','IBM',
'1983-09-16 00:00:00','30.1','30.78','30.1','30.5','819700','IBM',
'1983-09-19 00:00:00','30.57','30.94','30.38','30.66','911500','IBM',
'1983-09-20 00:00:00','30.81','30.84','30.5','30.69','942300','IBM',
'1983-09-21 00:00:00','30.66','30.75','30.44','30.47','70900','IBM',
'1983-09-22 00:00:00','30.44','30.91','30.41','30.88','1099300','IBM',
'1983-09-23 00:00:00','30.97','31.37','30.69','31.37','1111900','IBM',
'1983-09-26 00:00:00','31.37','32.08','31.22','31.87','2097500','IBM',
'1983-09-27 00:00:00','31.8','31.8','31.34','31.68','1271500','IBM',
'1983-09-28 00:00:00','31.74','31.99','31.65','31.9','1320600','IBM',
'1983-09-29 00:00:00','31.93','32.08','31.68','31.68','723500','IBM',
'1983-09-30 00:00:00','31.74','31.74','31.34','31.43','570500','IBM',
'1983-10-03 00:00:00','31.34','31.84','31.28','31.74','878300','IBM',
'1983-10-04 00:00:00','31.96','32.24','31.93','32.18','1190200','IBM',
'1983-10-05 00:00:00','32.14','32.52','31.99','32.49','1391200','IBM',
'1983-10-06 00:00:00','32.49','32.76','32.45','32.73','1104600','IBM',
'1983-10-07 00:00:00','32.76','32.83','32.64','32.76','803300','IBM',
'1983-10-10 00:00:00','32.67','33.26','32.58','33.26','658400','IBM',
'1983-10-11 00:00:00','32.95','33.2','32.89','32.95','687100','IBM',
'1983-10-12 00:00:00','32.92','33.04','32.67','32.86','931000','IBM',
'1983-10-13 00:00:00','32.89','33.17','32.86','33.1','722400','IBM',
'1983-10-14 00:00:00','33.1','33.14','32.39','32.64','1997600','IBM',
'1983-10-17 00:00:00','32.52','32.86','32.33','32.64','1129800','IBM',
'1983-10-18 00:00:00','32.58','32.73','31.84','31.9','1743600','IBM',
'1983-10-19 00:00:00','31.9','32.39','31.87','32.33','2072600','IBM',
'1983-10-20 00:00:00','32.3','32.33','32.11','32.14','1141600','IBM',
'1983-10-21 00:00:00','32.11','32.14','31.15','31.46','1555400','IBM',
'1983-10-24 00:00:00','31.09','31.87','31.09','31.77','1491500','IBM',
'1983-10-25 00:00:00','31.93','32.14','31.77','31.84','1180600','IBM',
'1983-10-26 00:00:00','31.87','31.93','31.59','31.71','977800','IBM',
'1983-10-27 00:00:00','31.68','32.05','31.56','32.05','702100','IBM',
'1983-10-28 00:00:00','31.99','32.21','31.49','31.71','1105800','IBM',
'1983-10-31 00:00:00','31.8','31.96','31.22','31.4','1441600','IBM',
'1983-11-01 00:00:00','31.53','31.53','30.97','31.4','1413200','IBM',
'1983-11-02 00:00:00','31.09','31.46','31.09','31.34','946400','IBM',
'1983-11-03 00:00:00','31.34','31.34','30.6','30.69','922600','IBM',
'1983-11-04 00:00:00','30.53','30.53','30.16','30.29','1474500','IBM',
'1983-11-07 00:00:00','30.26','30.57','30.23','30.26','803600','IBM',
'1983-11-08 00:00:00','30.19','30.44','30.19','30.29','650900','IBM',
'1983-11-09 00:00:00','30.32','30.63','30.32','30.63','858900','IBM',
'1983-11-10 00:00:00','30.72','31.15','30.72','31.03','1165800','IBM',
'1983-11-11 00:00:00','31.06','31.53','31','31.43','784800','IBM',
'1983-11-14 00:00:00','31.49','31.65','31.46','31.59','1030600','IBM',
'1983-11-15 00:00:00','31.34','31.62','30.72','30.84','1354300','IBM',
'1983-11-16 00:00:00','30.88','31.19','30.63','30.91','1053800','IBM',
'1983-11-17 00:00:00','30.75','30.84','30.44','30.57','816300','IBM',
'1983-11-18 00:00:00','30.6','30.66','30.23','30.6','818100','IBM',
'1983-11-21 00:00:00','30.5','31.09','30.5','31.03','778300','IBM',
'1983-11-22 00:00:00','31.09','31.12','30.38','30.47','985000','IBM',
'1983-11-23 00:00:00','30.53','30.57','29.73','29.95','1783600','IBM',
'1983-11-25 00:00:00','30.01','30.16','29.95','29.98','548800','IBM',
'1983-11-28 00:00:00','29.98','29.98','29.3','29.54','1349700','IBM',
'1983-11-29 00:00:00','29.48','30.16','29.39','30.13','1277800','IBM',
'1983-11-30 00:00:00','30.1','30.29','29.08','29.08','1475700','IBM',
'1983-12-01 00:00:00','29.17','29.61','29.14','29.45','1391300','IBM',
'1983-12-02 00:00:00','29.42','29.54','29.14','29.2','1077900','IBM',
'1983-12-05 00:00:00','29.2','29.51','29.02','29.39','1148800','IBM',
'1983-12-06 00:00:00','29.42','29.54','29.14','29.14','756100','IBM',
'1983-12-07 00:00:00','29.14','29.57','29.14','29.54','776500','IBM',
'1983-12-08 00:00:00','29.42','29.7','29.36','29.48','865200','IBM',
'1983-12-09 00:00:00','29.98','30.32','29.88','30.29','1666700','IBM',
'1983-12-12 00:00:00','30.38','30.84','30.29','30.72','1197900','IBM',
'1983-12-13 00:00:00','30.57','30.81','30.23','30.26','992000','IBM',
'1983-12-14 00:00:00','30.38','30.5','29.88','29.95','856200','IBM',
'1983-12-15 00:00:00','29.95','30.13','29.61','29.61','1140100','IBM',
'1983-12-16 00:00:00','29.73','29.95','29.64','29.95','641000','IBM',
'1983-12-19 00:00:00','29.95','30.32','29.85','30.04','1081800','IBM',
'1983-12-20 00:00:00','30.1','30.38','30.01','30.16','835200','IBM',
'1983-12-21 00:00:00','30.32','30.63','30.26','30.63','848500','IBM',
'1983-12-22 00:00:00','30.63','30.75','30.35','30.44','890600','IBM',
'1983-12-23 00:00:00','30.38','30.66','30.38','30.63','604600','IBM',
'1983-12-27 00:00:00','30.81','30.91','30.72','30.88','570300','IBM',
'1983-12-28 00:00:00','30.88','30.88','30.6','30.78','769200','IBM',
'1983-12-29 00:00:00','30.88','30.94','30.47','30.5','592300','IBM',
'1983-12-30 00:00:00','30.41','30.57','30.23','30.23','421400','IBM',
'1984-01-03 00:00:00','30.29','30.57','30.13','30.16','725000','IBM',
'1984-01-04 00:00:00','30.19','30.72','30.16','30.69','1986900','IBM',
'1984-01-05 00:00:00','30.84','30.97','30.38','30.78','1290800','IBM',
'1984-01-06 00:00:00','30.66','30.84','30.47','30.6','945900','IBM',
'1984-01-09 00:00:00','30.53','30.72','30.35','30.53','742500','IBM',
'1984-01-10 00:00:00','30.6','30.69','30.23','30.29','718700','IBM',
'1984-01-11 00:00:00','30.26','30.41','30.19','30.29','822300','IBM',
'1984-01-12 00:00:00','30.35','30.47','30.04','30.04','917300','IBM',
'1984-01-13 00:00:00','30.26','30.29','29.3','29.48','1761300','IBM',
'1984-01-16 00:00:00','29.61','29.85','29.48','29.85','1202200','IBM',
'1984-01-17 00:00:00','29.82','29.98','29.7','29.98','878700','IBM',
'1984-01-18 00:00:00','29.98','30.19','29.48','29.85','2040300','IBM',
'1984-01-19 00:00:00','29.92','29.92','29.3','29.45','2172600','IBM',
'1984-01-20 00:00:00','29.45','29.51','28.99','28.99','2784300','IBM',
'1984-01-23 00:00:00','28.92','29.02','28.74','28.77','1332700','IBM',
'1984-01-24 00:00:00','28.86','29.05','28.83','28.92','1067700','IBM',
'1984-01-25 00:00:00','29.11','29.17','28.49','28.58','1576500','IBM',
'1984-01-26 00:00:00','28.68','28.71','28.24','28.4','1403800','IBM',
'1984-01-27 00:00:00','28.46','28.49','27.9','28.46','1498700','IBM',
'1984-01-30 00:00:00','28.46','28.49','28.03','28.21','1303700','IBM',
'1984-01-31 00:00:00','28.27','28.43','28.06','28.27','1647100','IBM',
'1984-02-01 00:00:00','28.31','28.4','28.06','28.18','1277500','IBM',
'1984-02-02 00:00:00','28.15','28.37','27.93','28.34','1204700','IBM',
'1984-02-03 00:00:00','28.24','28.34','27.44','27.44','1495900','IBM',
'1984-02-06 00:00:00','27.25','27.47','26.88','26.94','2468000','IBM',
'1984-02-07 00:00:00','27.16','27.44','26.88','27.38','2679400','IBM',
'1984-02-08 00:00:00','27.44','27.47','26.63','26.69','1579300','IBM',
'1984-02-09 00:00:00','26.69','27.28','26.39','27','2368400','IBM',
'1984-02-10 00:00:00','27.16','27.38','27.1','27.22','1626000','IBM',
'1984-02-13 00:00:00','27.28','27.31','26.76','27','980300','IBM',
'1984-02-14 00:00:00','27.13','27.5','27.04','27.47','1146000','IBM',
'1984-02-15 00:00:00','27.53','27.59','27.13','27.16','1145000','IBM',
'1984-02-16 00:00:00','27.19','27.35','26.91','27.16','1145200','IBM',
'1984-02-17 00:00:00','27.19','27.38','27.04','27.19','725100','IBM',
'1984-02-21 00:00:00','27.13','27.22','26.91','27.1','659200','IBM',
'1984-02-22 00:00:00','27.04','27.47','26.91','27.04','1124600','IBM',
'1984-02-23 00:00:00','26.97','27.07','26.51','27.07','1471000','IBM',
'1984-02-24 00:00:00','27.07','27.62','27.07','27.56','1043000','IBM',
'1984-02-27 00:00:00','27.56','28.12','27.44','27.96','1458000','IBM',
'1984-02-28 00:00:00','27.87','27.87','27.22','27.25','1241000','IBM',
'1984-02-29 00:00:00','27.41','27.69','27.1','27.31','1117000','IBM',
'1984-03-01 00:00:00','27.19','27.65','27.19','27.62','812900','IBM',
'1984-03-02 00:00:00','27.75','27.96','27.65','27.75','1004500','IBM',
'1984-03-05 00:00:00','27.62','27.62','27.35','27.5','779400','IBM',
'1984-03-06 00:00:00','27.56','27.65','27.04','27.07','868500','IBM',
'1984-03-07 00:00:00','26.76','26.82','26.42','26.66','1570000','IBM',
'1984-03-08 00:00:00','26.66','27.07','26.66','26.88','899400','IBM',
'1984-03-09 00:00:00','26.73','26.91','26.6','26.76','729600','IBM',
'1984-03-12 00:00:00','26.91','27.38','26.88','27.31','1455900','IBM',
'1984-03-13 00:00:00','27.44','27.75','27.35','27.41','1432000','IBM',
'1984-03-14 00:00:00','27.41','27.62','27.35','27.5','990700','IBM',
'1984-03-15 00:00:00','27.59','27.87','27.53','27.75','954500','IBM',
'1984-03-16 00:00:00','28.31','28.31','27.93','28.18','2110000','IBM',
'1984-03-19 00:00:00','27.87','28.24','27.87','28.24','817600','IBM',
'1984-03-20 00:00:00','28.27','28.58','28.12','28.43','1241000','IBM',
'1984-03-21 00:00:00','28.46','28.61','28.24','28.24','914900','IBM',
'1984-03-22 00:00:00','28.24','28.24','27.84','27.93','881400','IBM',
'1984-03-23 00:00:00','27.93','28','27.62','27.81','836700','IBM',
'1984-03-26 00:00:00','27.78','28.06','27.69','27.81','1815000','IBM',
'1984-03-27 00:00:00','27.93','28.21','27.9','28.21','1236900','IBM',
'1984-03-28 00:00:00','28.21','28.58','28.15','28.58','1045000','IBM',
'1984-03-29 00:00:00','28.61','28.68','28.18','28.18','872800','IBM',
'1984-03-30 00:00:00','28.21','28.4','28.15','28.21','588400','IBM',
'1984-04-02 00:00:00','28.31','28.4','27.5','27.75','2129000','IBM',
'1984-04-03 00:00:00','27.53','27.87','27.35','27.75','2098000','IBM',
'1984-04-04 00:00:00','27.56','27.62','27.41','27.5','712400','IBM',
'1984-04-05 00:00:00','27.53','27.59','26.85','26.94','1361800','IBM',
'1984-04-06 00:00:00','27.07','27.19','26.69','27.19','1296000','IBM',
'1984-04-09 00:00:00','27.25','27.25','26.85','27.16','945400','IBM',
'1984-04-10 00:00:00','27.25','27.44','27.19','27.25','810600','IBM',
'1984-04-11 00:00:00','27.31','27.35','26.94','26.97','671700','IBM',
'1984-04-12 00:00:00','26.97','27.93','26.63','27.87','1779600','IBM',
'1984-04-13 00:00:00','27.84','28.12','27.53','27.56','1348200','IBM',
'1984-04-16 00:00:00','27.47','27.96','27.41','27.93','770500','IBM',
'1984-04-17 00:00:00','28','28.12','27.75','27.81','931500','IBM',
'1984-04-18 00:00:00','27.72','27.81','27.38','27.53','720700','IBM',
'1984-04-19 00:00:00','27.47','27.53','27.28','27.44','1028000','IBM',
'1984-04-23 00:00:00','27.53','27.59','27.16','27.22','836400','IBM',
'1984-04-24 00:00:00','27.19','27.65','27.13','27.44','1104000','IBM',
'1984-04-25 00:00:00','27.47','27.81','27.41','27.72','899400','IBM',
'1984-04-26 00:00:00','27.72','28.12','27.72','28.06','1090000','IBM',
'1984-04-27 00:00:00','27.93','28.31','27.9','28.06','1022000','IBM',
'1984-04-30 00:00:00','28.18','28.4','27.93','28.18','1122000','IBM',
'1984-05-01 00:00:00','28.24','28.86','28.24','28.86','1463000','IBM',
'1984-05-02 00:00:00','28.8','29.05','28.74','28.8','1337000','IBM',
'1984-05-03 00:00:00','28.83','28.83','28.49','28.65','751900','IBM',
'1984-05-04 00:00:00','28.4','28.46','27.87','27.93','895300','IBM',
'1984-05-07 00:00:00','27.93','28.09','27.84','28.06','714500','IBM',
'1984-05-08 00:00:00','28.06','28.31','27.93','28.31','726900','IBM',
'1984-05-09 00:00:00','28.31','28.46','27.87','27.96','1074000','IBM',
'1984-05-10 00:00:00','27.96','28.09','27.66','27.84','1039000','IBM',
'1984-05-11 00:00:00','27.72','27.78','27.38','27.56','808400','IBM',
'1984-05-14 00:00:00','27.44','27.81','27.38','27.81','655000','IBM',
'1984-05-15 00:00:00','27.84','28.06','27.81','28','892700','IBM',
'1984-05-16 00:00:00','27.96','27.96','27.69','27.72','890500','IBM',
'1984-05-17 00:00:00','27.66','27.69','27.16','27.38','1090900','IBM',
'1984-05-18 00:00:00','27.38','27.47','26.91','27.1','1548000','IBM',
'1984-05-21 00:00:00','27.07','27.19','26.82','26.91','916700','IBM',
'1984-05-22 00:00:00','26.88','26.88','26.63','26.73','1190000','IBM',
'1984-05-23 00:00:00','26.79','27','26.7','26.7','1057000','IBM',
'1984-05-24 00:00:00','26.73','26.79','26.29','26.45','1164000','IBM',
'1984-05-25 00:00:00','26.51','26.73','26.45','26.57','925000','IBM',
'1984-05-29 00:00:00','26.54','26.66','26.2','26.42','752100','IBM',
'1984-05-30 00:00:00','26.29','26.88','26.17','26.63','1180300','IBM',
'1984-05-31 00:00:00','26.66','26.94','26.63','26.7','1171800','IBM',
'1984-06-01 00:00:00','26.7','26.91','26.57','26.73','1210000','IBM',
'1984-06-04 00:00:00','26.97','27.07','26.76','26.82','1164000','IBM',
'1984-06-05 00:00:00','26.66','26.66','26.01','26.11','1969000','IBM',
'1984-06-06 00:00:00','26.04','26.26','25.61','26.2','2713000','IBM',
'1984-06-07 00:00:00','26.08','26.32','25.95','26.17','1261000','IBM',
'1984-06-08 00:00:00','26.14','26.26','25.92','26.2','1106000','IBM',
'1984-06-11 00:00:00','26.14','26.14','25.8','25.83','917000','IBM',
'1984-06-12 00:00:00','25.83','25.98','25.7','25.89','1273000','IBM',
'1984-06-13 00:00:00','26.04','26.14','25.83','25.86','841700','IBM',
'1984-06-14 00:00:00','25.77','25.8','24.9','24.96','1996000','IBM',
'1984-06-15 00:00:00','25.02','25.05','24.56','24.56','2507000','IBM',
'1984-06-18 00:00:00','24.62','25.24','24.53','25.21','1419000','IBM',
'1984-06-19 00:00:00','25.3','25.7','25.24','25.43','1512000','IBM',
'1984-06-20 00:00:00','25.27','25.39','25.18','25.3','1763000','IBM',
'1984-06-21 00:00:00','26.51','26.76','26.11','26.23','1886000','IBM',
'1984-06-22 00:00:00','26.14','26.39','26.04','26.08','908600','IBM',
'1984-06-25 00:00:00','26.26','26.32','26.11','26.14','749600','IBM',
'1984-06-26 00:00:00','26.04','26.14','25.55','25.8','949400','IBM',
'1984-06-27 00:00:00','25.8','25.89','25.46','25.55','1113000','IBM',
'1984-06-28 00:00:00','25.55','26.17','25.52','26.04','727400','IBM',
'1984-06-29 00:00:00','26.08','26.39','26.04','26.2','1137000','IBM',
'1984-07-02 00:00:00','26.2','26.2','25.95','26.2','603500','IBM',
'1984-07-03 00:00:00','26.29','26.6','26.29','26.54','549200','IBM',
'1984-07-05 00:00:00','26.57','26.63','26.32','26.32','524400','IBM',
'1984-07-06 00:00:00','26.2','26.26','25.92','26.2','521400','IBM',
'1984-07-09 00:00:00','26.29','26.63','26.11','26.57','704700','IBM',
'1984-07-10 00:00:00','26.54','26.6','26.32','26.54','802400','IBM',
'1984-07-11 00:00:00','26.39','26.54','26.08','26.08','897500','IBM',
'1984-07-12 00:00:00','26.08','26.17','25.8','25.86','1076000','IBM',
'1984-07-13 00:00:00','26.01','26.2','25.77','26.08','855100','IBM',
'1984-07-16 00:00:00','26.2','26.57','25.89','26.57','925700','IBM',
'1984-07-17 00:00:00','26.54','26.85','26.45','26.79','1047000','IBM',
'1984-07-18 00:00:00','26.73','26.79','26.54','26.57','624800','IBM',
'1984-07-19 00:00:00','26.6','26.6','26.32','26.45','895200','IBM',
'1984-07-20 00:00:00','26.39','26.57','26.14','26.51','810000','IBM',
'1984-07-23 00:00:00','26.14','26.35','26.04','26.29','930700','IBM',
'1984-07-24 00:00:00','26.35','26.51','26.04','26.11','710200','IBM',
'1984-07-25 00:00:00','26.14','26.7','25.89','26.54','1591000','IBM',
'1984-07-26 00:00:00','26.54','26.94','26.45','26.82','1002000','IBM',
'1984-07-27 00:00:00','26.85','27.16','26.73','27','1059000','IBM',
'1984-07-30 00:00:00','26.94','27.1','26.82','26.85','610400','IBM',
'1984-07-31 00:00:00','27','27.47','26.97','27.41','1280000','IBM',
'1984-08-01 00:00:00','27.5','28.06','27.47','27.96','1468000','IBM',
'1984-08-02 00:00:00','28.12','28.52','28.12','28.46','1841000','IBM',
'1984-08-03 00:00:00','29.05','30.04','28.99','29.79','3259000','IBM',
'1984-08-06 00:00:00','29.73','30.72','29.73','30.16','2491000','IBM',
'1984-08-07 00:00:00','29.73','30.41','29.73','30.04','1712000','IBM',
'1984-08-08 00:00:00','29.85','29.98','29.3','29.36','1725000','IBM',
'1984-08-09 00:00:00','29.39','30.54','29.36','30.41','1629000','IBM',
'1984-08-10 00:00:00','30.78','30.94','29.92','30.01','2301000','IBM',
'1984-08-13 00:00:00','29.89','30.41','29.73','30.29','1165000','IBM',
'1984-08-14 00:00:00','30.41','30.54','29.92','30.04','808700','IBM',
'1984-08-15 00:00:00','30.01','30.6','29.98','30.19','1119000','IBM',
'1984-08-16 00:00:00','30.29','30.63','30.29','30.5','1039000','IBM',
'1984-08-17 00:00:00','30.54','30.69','30.35','30.47','920100','IBM',
'1984-08-20 00:00:00','30.5','30.6','30.35','30.54','861300','IBM',
'1984-08-21 00:00:00','30.66','31.4','30.6','31.19','2248000','IBM',
'1984-08-22 00:00:00','31.22','31.31','30.72','30.72','1453000','IBM',
'1984-08-23 00:00:00','30.75','31.15','30.69','30.94','995200','IBM',
'1984-08-24 00:00:00','31','31.12','30.78','31.09','679800','IBM',
'1984-08-27 00:00:00','30.72','30.91','30.63','30.91','639500','IBM',
'1984-08-28 00:00:00','30.97','31.15','30.81','31.06','603400','IBM',
'1984-08-29 00:00:00','31.09','31.22','30.78','30.78','775800','IBM',
'1984-08-30 00:00:00','30.91','30.94','30.57','30.63','545500','IBM',
'1984-08-31 00:00:00','30.47','30.75','30.47','30.66','549000','IBM',
'1984-09-04 00:00:00','30.47','30.5','30.19','30.35','640600','IBM',
'1984-09-05 00:00:00','30.23','30.38','30.13','30.35','852000','IBM',
'1984-09-06 00:00:00','30.5','30.78','30.44','30.57','931600','IBM',
'1984-09-07 00:00:00','30.69','30.69','30.04','30.13','779900','IBM',
'1984-09-10 00:00:00','29.98','30.57','29.95','30.41','960800','IBM',
'1984-09-11 00:00:00','30.41','30.85','30.29','30.29','1432000','IBM',
'1984-09-12 00:00:00','30.35','30.57','30.23','30.35','790000','IBM',
'1984-09-13 00:00:00','30.54','31.25','30.38','31.25','1108000','IBM',
'1984-09-14 00:00:00','31.43','31.65','31.28','31.4','1446000','IBM',
'1984-09-17 00:00:00','31.28','31.84','31.25','31.62','1131000','IBM',
'1984-09-18 00:00:00','31.56','31.68','31.34','31.37','1071000','IBM',
'1984-09-19 00:00:00','31.31','31.81','30.97','31.19','1598000','IBM',
'1984-09-20 00:00:00','31.12','31.28','31','31.22','1226000','IBM',
'1984-09-21 00:00:00','31.12','31.59','30.63','30.78','1391000','IBM',
'1984-09-24 00:00:00','30.81','31','30.63','30.66','836800','IBM',
'1984-09-25 00:00:00','30.69','30.91','30.41','30.72','1132000','IBM',
'1984-09-26 00:00:00','30.75','31.22','30.72','30.88','1033000','IBM',
'1984-09-27 00:00:00','31.03','31.22','31.03','31.15','713200','IBM',
'1984-09-28 00:00:00','31.09','31.25','30.72','30.78','709000','IBM',
'1984-10-01 00:00:00','30.66','30.66','30.29','30.38','822100','IBM',
'1984-10-02 00:00:00','30.41','30.63','30.16','30.16','1014000','IBM',
'1984-10-03 00:00:00','30.19','30.35','29.85','30.04','1276000','IBM',
'1984-10-04 00:00:00','30.16','30.29','29.98','30.19','722000','IBM',
'1984-10-05 00:00:00','30.32','30.32','30.01','30.04','574500','IBM',
'1984-10-08 00:00:00','29.95','29.98','29.79','29.98','434000','IBM',
'1984-10-09 00:00:00','30.23','30.29','29.85','29.85','917900','IBM',
'1984-10-10 00:00:00','29.95','30.16','29.42','30.13','1735000','IBM',
'1984-10-11 00:00:00','30.16','30.26','29.76','29.79','1382000','IBM',
'1984-10-12 00:00:00','29.92','30.29','29.89','30.19','1200000','IBM',
'1984-10-15 00:00:00','30.1','30.57','30.07','30.35','1075000','IBM',
'1984-10-16 00:00:00','30.32','30.41','29.85','30.04','1154000','IBM',
'1984-10-17 00:00:00','29.89','30.47','29.89','30.19','769900','IBM',
'1984-10-18 00:00:00','30.23','31.28','30.16','31.22','346000','IBM',
'1984-10-19 00:00:00','31.65','31.65','30.66','31','1870000','IBM',
'1984-10-22 00:00:00','30.97','31.34','30.94','31.15','960100','IBM',
'1984-10-23 00:00:00','31.25','31.56','31.22','31.37','1220000','IBM',
'1984-10-24 00:00:00','31.28','31.56','31.28','31.4','855300','IBM',
'1984-10-25 00:00:00','31.4','31.4','30.94','30.97','1066000','IBM',
'1984-10-26 00:00:00','30.72','31','30.66','30.75','642000','IBM',
'1984-10-29 00:00:00','30.78','30.94','30.75','30.94','381900','IBM',
'1984-10-30 00:00:00','31','31.5','31','31.4','990500','IBM',
'1984-10-31 00:00:00','31.09','31.4','30.88','30.88','876700','IBM',
'1984-11-01 00:00:00','31.16','31.43','31.03','31.22','1200000','IBM',
'1984-11-02 00:00:00','31.22','31.34','31.16','31.19','773000','IBM',
'1984-11-05 00:00:00','31.19','31.43','30.66','31.4','589700','IBM',
'1984-11-06 00:00:00','31.37','31.65','31.34','31.59','1270000','IBM',
'1984-11-07 00:00:00','31.46','31.5','31.06','31.16','1668000','IBM',
'1984-11-08 00:00:00','30.97','31.16','30.78','31.16','1051000','IBM',
'1984-11-09 00:00:00','31.06','31.09','30.54','30.54','944200','IBM',
'1984-11-12 00:00:00','30.54','30.72','30.41','30.72','782700','IBM',
'1984-11-13 00:00:00','30.66','30.78','30.35','30.41','1110000','IBM',
'1984-11-14 00:00:00','30.41','30.66','30.23','30.5','987900','IBM',
'1984-11-15 00:00:00','30.47','30.54','30.23','30.41','707600','IBM',
'1984-11-16 00:00:00','30.5','30.5','30.01','30.1','1118000','IBM',
'1984-11-19 00:00:00','30.13','30.13','29.61','29.73','1073000','IBM',
'1984-11-20 00:00:00','29.79','30.07','29.76','30.04','1360000','IBM',
'1984-11-21 00:00:00','30.01','30.07','29.64','29.98','1063000','IBM',
'1984-11-23 00:00:00','30.1','30.38','30.01','30.38','1023000','IBM',
'1984-11-26 00:00:00','30.44','30.54','30.26','30.38','1013000','IBM',
'1984-11-27 00:00:00','30.5','31','30.41','30.91','1317000','IBM',
'1984-11-28 00:00:00','30.94','30.94','30.47','30.5','947700','IBM',
'1984-11-29 00:00:00','30.44','30.5','30.13','30.23','1034000','IBM',
'1984-11-30 00:00:00','30.13','30.29','29.92','30.16','831700','IBM',
'1984-12-03 00:00:00','30.04','30.07','29.61','29.73','1303000','IBM',
'1984-12-04 00:00:00','29.79','29.98','29.73','29.79','997000','IBM',
'1984-12-05 00:00:00','29.79','29.79','29.08','29.2','1276000','IBM',
'1984-12-06 00:00:00','29.17','29.61','29.05','29.36','1424000','IBM',
'1984-12-07 00:00:00','29.36','29.51','28.86','29.02','1015000','IBM',
'1984-12-10 00:00:00','29.02','29.3','28.74','29.2','1711000','IBM',
'1984-12-11 00:00:00','29.33','29.51','29.17','29.51','1285000','IBM',
'1984-12-12 00:00:00','29.51','29.58','29.33','29.42','687200','IBM',
'1984-12-13 00:00:00','29.42','29.64','29.11','29.17','1147000','IBM',
'1984-12-14 00:00:00','29.2','29.79','29.2','29.42','1366000','IBM',
'1984-12-17 00:00:00','29.17','29.48','29.02','29.48','1061000','IBM',
'1984-12-18 00:00:00','29.79','30.54','29.73','30.5','1994000','IBM',
'1984-12-19 00:00:00','30.47','30.85','30.32','30.47','1642000','IBM',
'1984-12-20 00:00:00','30.54','30.69','30.26','30.32','998000','IBM',
'1984-12-21 00:00:00','30.32','30.66','29.73','30.66','1368000','IBM',
'1984-12-24 00:00:00','30.57','30.85','30.54','30.78','754200','IBM',
'1984-12-26 00:00:00','30.66','30.78','30.63','30.66','418300','IBM',
'1984-12-27 00:00:00','30.66','30.78','30.41','30.5','505200','IBM',
'1984-12-28 00:00:00','30.5','30.72','30.41','30.6','571600','IBM',
'1984-12-31 00:00:00','30.69','30.69','30.44','30.5','684800','IBM',
'1985-01-02 00:00:00','30.32','30.38','29.92','29.98','872500','IBM',
'1985-01-03 00:00:00','29.82','30.29','29.7','29.73','1388000','IBM',
'1985-01-04 00:00:00','29.73','29.82','29.48','29.67','1007000','IBM',
'1985-01-07 00:00:00','29.82','29.95','29.67','29.82','1168000','IBM',
'1985-01-08 00:00:00','29.76','29.85','29.54','29.67','1123000','IBM',
'1985-01-09 00:00:00','29.7','29.92','29.61','29.82','1311000','IBM',
'1985-01-10 00:00:00','29.7','30.66','29.64','30.66','1640000','IBM',
'1985-01-11 00:00:00','30.63','30.72','30.26','30.41','1114000','IBM',
'1985-01-14 00:00:00','30.41','31.03','29.85','30.91','1943000','IBM',
'1985-01-15 00:00:00','31.03','31.12','30.75','30.88','1626000','IBM',
'1985-01-16 00:00:00','30.94','31.09','30.63','30.69','1360000','IBM',
'1985-01-17 00:00:00','30.81','30.88','30.47','30.63','1070000','IBM',
'1985-01-18 00:00:00','30.63','30.97','30.63','30.75','1163000','IBM',
'1985-01-21 00:00:00','30.91','31.84','30.81','31.77','2131000','IBM',
'1985-01-22 00:00:00','32.02','32.36','31.99','32.12','2539000','IBM',
'1985-01-23 00:00:00','32.08','32.86','32.02','32.83','2270000','IBM',
'1985-01-24 00:00:00','32.86','33.32','32.8','32.98','1826000','IBM',
'1985-01-25 00:00:00','32.98','33.23','32.86','33.01','1212000','IBM',
'1985-01-28 00:00:00','33.08','33.51','33.01','33.35','1937000','IBM',
'1985-01-29 00:00:00','33.32','33.94','33.14','33.94','1129000','IBM',
'1985-01-30 00:00:00','34.07','34.1','33.73','33.85','1563000','IBM',
'1985-01-31 00:00:00','33.76','33.91','33.51','33.79','1216000','IBM',
'1985-02-01 00:00:00','33.6','33.85','33.54','33.6','830400','IBM',
'1985-02-04 00:00:00','33.45','34.25','33.45','34.1','1346000','IBM',
'1985-02-05 00:00:00','34.1','34.25','33.69','33.82','1266000','IBM',
'1985-02-06 00:00:00','33.51','33.85','33.45','33.54','1297000','IBM',
'1985-02-07 00:00:00','33.66','34.1','33.66','33.97','1059000','IBM',
'1985-02-08 00:00:00','34','34.16','33.88','34','848900','IBM',
'1985-02-11 00:00:00','34','34','32.89','33.08','2514000','IBM',
'1985-02-12 00:00:00','32.58','32.95','32.52','32.64','2222000','IBM',
'1985-02-13 00:00:00','32.64','33.35','32.64','33.14','1578000','IBM',
'1985-02-14 00:00:00','33.26','33.35','32.7','32.7','1343000','IBM',
'1985-02-15 00:00:00','32.77','32.89','32.39','32.55','1065000','IBM',
'1985-02-19 00:00:00','32.58','32.77','32.52','32.67','732100','IBM',
'1985-02-20 00:00:00','32.7','33.42','32.67','33.14','1456000','IBM',
'1985-02-21 00:00:00','33.08','33.32','32.95','33.14','838400','IBM',
'1985-02-22 00:00:00','33.11','33.26','32.73','32.92','919500','IBM',
'1985-02-25 00:00:00','32.89','33.17','32.73','33.17','765200','IBM',
'1985-02-26 00:00:00','33.04','33.57','33.01','33.32','1150000','IBM',
'1985-02-27 00:00:00','33.23','33.45','32.89','32.98','867600','IBM',
'1985-02-28 00:00:00','32.89','33.32','32.89','33.2','882400','IBM',
'1985-03-01 00:00:00','33.32','33.88','33.2','33.66','1383000','IBM',
'1985-03-04 00:00:00','33.76','33.79','33.29','33.45','890100','IBM',
'1985-03-05 00:00:00','33.54','33.66','33.35','33.45','1010000','IBM',
'1985-03-06 00:00:00','33.48','33.57','32.89','32.92','1030000','IBM',
'1985-03-07 00:00:00','32.8','33.04','32.21','32.24','1757000','IBM',
'1985-03-08 00:00:00','32.33','32.46','31.99','32.12','1723000','IBM',
'1985-03-11 00:00:00','32.18','32.64','32.15','32.58','1051000','IBM',
'1985-03-12 00:00:00','32.46','32.83','32.46','32.67','879600','IBM',
'1985-03-13 00:00:00','32.58','32.7','32.05','32.21','1193000','IBM',
'1985-03-14 00:00:00','32.08','32.3','31.9','31.93','1272000','IBM',
'1985-03-15 00:00:00','31.96','32.21','31.71','31.87','1197000','IBM',
'1985-03-18 00:00:00','31.87','32.18','31.71','31.81','1206000','IBM',
'1985-03-19 00:00:00','31.87','32.49','31.77','32.33','1037000','IBM',
'1985-03-20 00:00:00','32.05','32.36','31.96','32.05','1119000','IBM',
'1985-03-21 00:00:00','31.96','32.21','31.74','31.9','1552000','IBM',
'1985-03-22 00:00:00','31.87','31.9','31.65','31.65','1197000','IBM',
'1985-03-25 00:00:00','31.71','31.71','30.85','30.85','2057000','IBM',
'1985-03-26 00:00:00','30.81','31.12','30.75','31.06','1404000','IBM',
'1985-03-27 00:00:00','31.12','31.37','31.09','31.31','1099000','IBM',
'1985-03-28 00:00:00','31.47','31.62','31.31','31.37','993400','IBM',
'1985-03-29 00:00:00','31.43','31.5','31.12','31.47','695000','IBM',
'1985-04-01 00:00:00','31.47','31.77','31.43','31.74','840800','IBM',
'1985-04-02 00:00:00','31.81','32.08','31.59','31.65','949000','IBM',
'1985-04-03 00:00:00','31.59','31.62','31.28','31.34','828000','IBM',
'1985-04-04 00:00:00','31.34','31.53','31.09','31.47','536800','IBM',
'1985-04-08 00:00:00','31.43','31.47','30.69','30.69','1219000','IBM',
'1985-04-09 00:00:00','30.81','31.06','30.78','30.88','969700','IBM',
'1985-04-10 00:00:00','31.09','31.37','30.97','31.19','1016000','IBM',
'1985-04-11 00:00:00','31.34','31.62','31.19','31.47','1235000','IBM',
'1985-04-12 00:00:00','31.5','31.74','31.43','31.71','952000','IBM',
'1985-04-15 00:00:00','31.68','32.15','31.68','32.02','1033000','IBM',
'1985-04-16 00:00:00','32.05','32.3','31.84','32.15','1165000','IBM',
'1985-04-17 00:00:00','32.21','32.24','32.02','32.12','901700','IBM',
'1985-04-18 00:00:00','32.21','32.21','31.56','31.59','998800','IBM',
'1985-04-19 00:00:00','31.62','31.74','31.43','31.62','739700','IBM',
'1985-04-22 00:00:00','31.71','31.71','31.4','31.65','649100','IBM',
'1985-04-23 00:00:00','31.59','32.02','31.53','31.96','969200','IBM',
'1985-04-24 00:00:00','31.99','31.99','31.53','31.87','821400','IBM',
'1985-04-25 00:00:00','31.77','31.96','31.74','31.93','986000','IBM',
'1985-04-26 00:00:00','31.9','32.15','31.5','31.5','699600','IBM',
'1985-04-29 00:00:00','31.43','31.5','31.25','31.28','812800','IBM',
'1985-04-30 00:00:00','31.31','31.4','31.09','31.34','1280000','IBM',
'1985-05-01 00:00:00','31.31','31.43','31','31.12','1135000','IBM',
'1985-05-02 00:00:00','31.19','31.43','30.91','31.06','1259000','IBM',
'1985-05-03 00:00:00','31.03','31.12','30.88','30.97','770500','IBM',
'1985-05-06 00:00:00','30.97','31.12','30.91','30.91','579400','IBM',
'1985-05-07 00:00:00','31','31.28','30.97','31.16','772900','IBM',
'1985-05-08 00:00:00','31.16','31.53','31.06','31.5','925700','IBM',
'1985-05-09 00:00:00','31.56','31.78','31.47','31.68','978300','IBM',
'1985-05-10 00:00:00','31.93','32.43','31.84','32.24','2239000','IBM',
'1985-05-13 00:00:00','32.27','32.36','32.15','32.27','1157000','IBM',
'1985-05-14 00:00:00','32.36','32.43','31.65','31.71','1551000','IBM',
'1985-05-15 00:00:00','31.68','32.02','31.65','31.84','1035000','IBM',
'1985-05-16 00:00:00','31.9','32.08','31.84','31.96','981000','IBM',
'1985-05-17 00:00:00','31.9','32.52','31.87','32.39','1340000','IBM',
'1985-05-20 00:00:00','32.7','33.01','32.55','32.95','1716000','IBM',
'1985-05-21 00:00:00','32.86','33.01','32.8','32.95','1210000','IBM',
'1985-05-22 00:00:00','32.89','32.89','32.67','32.86','857100','IBM',
'1985-05-23 00:00:00','32.8','32.8','32.52','32.55','829000','IBM',
'1985-05-24 00:00:00','32.52','32.61','32.39','32.43','675200','IBM',
'1985-05-28 00:00:00','32.55','32.64','32.15','32.3','921000','IBM',
'1985-05-29 00:00:00','32.24','32.27','32.02','32.15','939000','IBM',
'1985-05-30 00:00:00','32.08','32.08','31.53','31.71','1666000','IBM',
'1985-05-31 00:00:00','31.53','32.21','31.53','31.87','1370000','IBM',
'1985-06-03 00:00:00','32.05','32.08','31.78','31.99','1260000','IBM',
'1985-06-04 00:00:00','32.02','32.24','31.9','32.15','1176000','IBM',
'1985-06-05 00:00:00','32.3','32.36','31.84','31.84','1644000','IBM',
'1985-06-06 00:00:00','31.78','32.15','31.62','32.15','1192000','IBM',
'1985-06-07 00:00:00','32.18','32.18','31.53','31.56','1182000','IBM',
'1985-06-10 00:00:00','31.56','31.68','31.43','31.62','863400','IBM',
'1985-06-11 00:00:00','31.71','31.78','31.22','31.22','1422000','IBM',
'1985-06-12 00:00:00','31.16','31.25','29.89','29.92','2553000','IBM',
'1985-06-13 00:00:00','29.7','29.79','29.3','29.39','3760000','IBM',
'1985-06-14 00:00:00','29.61','30.01','29.58','30.01','1752000','IBM',
'1985-06-17 00:00:00','29.85','29.85','29.55','29.76','1316000','IBM',
'1985-06-18 00:00:00','29.73','30.13','29.51','29.7','1819000','IBM',
'1985-06-19 00:00:00','29.7','29.95','29.55','29.58','1268000','IBM',
'1985-06-20 00:00:00','29.58','29.67','29.08','29.42','1398000','IBM',
'1985-06-21 00:00:00','29.36','29.67','29.33','29.58','1365000','IBM',
'1985-06-24 00:00:00','29.55','30.01','29.42','29.95','1125000','IBM',
'1985-06-25 00:00:00','30.16','30.57','30.07','30.23','1751000','IBM',
'1985-06-26 00:00:00','30.29','30.54','30.23','30.51','904000','IBM',
'1985-06-27 00:00:00','30.66','30.78','30.51','30.72','1150000','IBM',
'1985-06-28 00:00:00','30.82','30.85','30.6','30.66','820500','IBM',
'1985-07-01 00:00:00','30.66','30.97','30.47','30.94','890000','IBM',
'1985-07-02 00:00:00','30.94','31.06','30.78','30.82','1064000','IBM',
'1985-07-03 00:00:00','30.82','30.88','30.54','30.66','666900','IBM',
'1985-07-05 00:00:00','30.78','30.94','30.75','30.85','368900','IBM',
'1985-07-08 00:00:00','30.85','30.85','30.54','30.6','792000','IBM',
'1985-07-09 00:00:00','30.51','30.54','29.85','30.04','1198000','IBM',
'1985-07-10 00:00:00','30.01','30.57','29.73','30.47','1687000','IBM',
'1985-07-11 00:00:00','30.47','30.75','30.44','30.66','1040000','IBM',
'1985-07-12 00:00:00','30.63','30.88','30.54','30.78','986800','IBM',
'1985-07-15 00:00:00','30.78','31.4','30.57','31.09','1557000','IBM',
'1985-07-16 00:00:00','31.25','31.9','31.09','31.84','1601000','IBM',
'1985-07-17 00:00:00','32.21','32.27','31.96','32.05','1880000','IBM',
'1985-07-18 00:00:00','31.84','32.21','31.81','31.9','1727000','IBM',
'1985-07-19 00:00:00','31.93','32.21','31.9','32.02','1381000','IBM',
'1985-07-22 00:00:00','31.99','32.18','31.87','32.18','1075000','IBM',
'1985-07-23 00:00:00','32.15','32.67','31.96','32.05','1879000','IBM',
'1985-07-24 00:00:00','32.05','32.18','31.62','31.99','1463000','IBM',
'1985-07-25 00:00:00','31.99','32.27','31.87','32.27','1538000','IBM',
'1985-07-26 00:00:00','32.27','32.83','32.24','32.7','1420000','IBM',
'1985-07-29 00:00:00','32.7','32.7','32.05','32.12','1016000','IBM',
'1985-07-30 00:00:00','32.05','32.39','31.99','32.33','1139000','IBM',
'1985-07-31 00:00:00','32.39','32.67','32.33','32.55','1382000','IBM',
'1985-08-01 00:00:00','32.64','32.89','32.61','32.83','1360000','IBM',
'1985-08-02 00:00:00','32.77','32.77','32.55','32.61','666800','IBM',
'1985-08-05 00:00:00','32.55','32.58','32.33','32.52','670400','IBM',
'1985-08-06 00:00:00','32.58','32.64','31.99','32.05','1070000','IBM',
'1985-08-07 00:00:00','31.99','32.15','31.96','32.02','954000','IBM',
'1985-08-08 00:00:00','31.84','31.93','31.53','31.81','1117000','IBM',
'1985-08-09 00:00:00','31.81','31.87','31.53','31.56','691000','IBM',
'1985-08-12 00:00:00','31.5','31.56','31.37','31.5','980000','IBM',
'1985-08-13 00:00:00','31.47','31.59','31.16','31.37','745800','IBM',
'1985-08-14 00:00:00','31.43','31.99','31.4','31.4','543700','IBM',
'1985-08-15 00:00:00','31.47','31.53','31.16','31.31','723500','IBM',
'1985-08-16 00:00:00','31.22','31.31','31.09','31.16','804400','IBM',
'1985-08-19 00:00:00','31.16','31.31','31.16','31.19','511500','IBM',
'1985-08-20 00:00:00','31.4','31.65','31.19','31.59','925000','IBM',
'1985-08-21 00:00:00','31.65','31.81','31.62','31.81','709000','IBM',
'1985-08-22 00:00:00','31.81','31.81','31.31','31.37','789800','IBM',
'1985-08-23 00:00:00','31.43','31.5','31.31','31.43','638500','IBM',
'1985-08-26 00:00:00','31.37','31.78','31.31','31.78','611900','IBM',
'1985-08-27 00:00:00','31.87','31.93','31.65','31.78','786800','IBM',
'1985-08-28 00:00:00','31.84','31.87','31.59','31.71','596000','IBM',
'1985-08-29 00:00:00','31.71','31.71','31.53','31.59','505100','IBM',
'1985-08-30 00:00:00','31.59','31.62','31.34','31.37','625100','IBM',
'1985-09-03 00:00:00','31.37','31.59','31.34','31.5','1019000','IBM',
'1985-09-04 00:00:00','31.53','31.53','31.34','31.53','737300','IBM',
'1985-09-05 00:00:00','31.59','31.87','31.47','31.81','988000','IBM',
'1985-09-06 00:00:00','31.87','32.15','31.87','31.99','1060000','IBM',
'1985-09-09 00:00:00','32.09','32.33','32.02','32.05','1108000','IBM',
'1985-09-10 00:00:00','32.09','32.09','31.62','31.68','944800','IBM',
'1985-09-11 00:00:00','31.62','31.84','31.47','31.53','836000','IBM',
'1985-09-12 00:00:00','31.56','31.84','31.4','31.5','1388000','IBM',
'1985-09-13 00:00:00','31.59','31.71','31.25','31.59','1223000','IBM',
'1985-09-16 00:00:00','31.68','31.84','31.59','31.81','687300','IBM',
'1985-09-17 00:00:00','31.81','31.84','31.34','31.4','981000','IBM',
'1985-09-18 00:00:00','31.4','31.71','31.34','31.59','1636000','IBM',
'1985-09-19 00:00:00','31.47','31.71','31.34','31.71','1493000','IBM',
'1985-09-20 00:00:00','31.62','31.71','31.31','31.4','1090000','IBM',
'1985-09-23 00:00:00','31.78','31.81','31.62','31.74','1635000','IBM',
'1985-09-24 00:00:00','31.68','31.71','31.28','31.4','938000','IBM',
'1985-09-25 00:00:00','31.43','31.47','30.66','30.72','2137000','IBM',
'1985-09-26 00:00:00','30.66','30.69','30.29','30.66','2125000','IBM',
'1985-09-30 00:00:00','30.72','30.78','30.47','30.69','1055000','IBM',
'1985-10-01 00:00:00','30.72','31.37','30.69','31.37','1390000','IBM',
'1985-10-02 00:00:00','31.43','31.47','30.82','30.82','1480000','IBM',
'1985-10-03 00:00:00','30.82','31.03','30.66','30.82','1400000','IBM',
'1985-10-04 00:00:00','30.47','30.82','30.44','30.6','1010000','IBM',
'1985-10-07 00:00:00','30.57','30.97','30.51','30.78','1100000','IBM',
'1985-10-08 00:00:00','30.85','30.91','30.6','30.82','835900','IBM',
'1985-10-09 00:00:00','30.82','31.06','30.78','30.78','762500','IBM',
'1985-10-10 00:00:00','30.82','30.91','30.66','30.82','886000','IBM',
'1985-10-11 00:00:00','30.85','31.28','30.63','31.13','1380000','IBM',
'1985-10-14 00:00:00','31.19','31.74','31.06','31.71','1384000','IBM',
'1985-10-15 00:00:00','31.81','31.96','31.47','31.71','1353000','IBM',
'1985-10-16 00:00:00','31.71','32.09','31.59','32.05','1160000','IBM',
'1985-10-17 00:00:00','32.02','32.21','31.78','31.84','1350000','IBM',
'1985-10-18 00:00:00','31.9','31.96','31.62','31.62','895800','IBM',
'1985-10-21 00:00:00','31.65','31.68','31.53','31.59','635200','IBM',
'1985-10-22 00:00:00','31.65','32.24','31.62','31.99','1254000','IBM',
'1985-10-23 00:00:00','32.09','32.43','32.05','32.33','1725000','IBM',
'1985-10-24 00:00:00','32.43','32.52','31.78','31.87','1190000','IBM',
'1985-10-25 00:00:00','31.81','31.93','31.59','31.71','775200','IBM',
'1985-10-28 00:00:00','31.59','32.05','31.59','32.05','765400','IBM',
'1985-10-29 00:00:00','32.12','32.55','32.09','32.33','1046000','IBM',
'1985-10-30 00:00:00','32.46','32.55','32.27','32.49','1470000','IBM',
'1985-10-31 00:00:00','32.39','32.39','32.05','32.18','1150000','IBM',
'1985-11-01 00:00:00','32.12','32.49','32.12','32.43','1130000','IBM',
'1985-11-04 00:00:00','32.46','32.86','32.33','32.77','1730000','IBM',
'1985-11-05 00:00:00','32.83','33.2','32.77','33.05','1829000','IBM',
'1985-11-06 00:00:00','32.92','33.01','32.52','32.92','1979000','IBM',
'1985-11-07 00:00:00','32.7','32.89','32.61','32.74','1040000','IBM',
'1985-11-08 00:00:00','32.74','32.95','32.64','32.83','1181000','IBM',
'1985-11-11 00:00:00','32.92','33.42','32.86','33.36','1662000','IBM',
'1985-11-12 00:00:00','33.42','33.79','33.39','33.54','2355000','IBM',
'1985-11-13 00:00:00','33.6','33.63','33.36','33.45','1404000','IBM',
'1985-11-14 00:00:00','33.42','33.94','33.39','33.85','1343000','IBM',
'1985-11-15 00:00:00','33.79','34.28','33.79','33.88','2066000','IBM',
'1985-11-18 00:00:00','33.91','34.35','33.85','34.32','1180000','IBM',
'1985-11-19 00:00:00','34.44','34.5','34.01','34.25','1649000','IBM',
'1985-11-20 00:00:00','34.22','34.47','34.16','34.44','983900','IBM',
'1985-11-21 00:00:00','34.56','34.75','34.44','34.75','1714000','IBM',
'1985-11-22 00:00:00','34.72','34.81','34.5','34.56','1070000','IBM',
'1985-11-25 00:00:00','34.56','34.56','34.28','34.44','618500','IBM',
'1985-11-26 00:00:00','34.47','34.62','34.38','34.44','705500','IBM',
'1985-11-27 00:00:00','34.47','34.81','34.44','34.75','1070000','IBM',
'1985-11-29 00:00:00','34.87','34.87','34.5','34.62','513800','IBM',
'1985-12-02 00:00:00','34.62','34.66','34.13','34.16','671500','IBM',
'1985-12-03 00:00:00','34.13','34.35','34.1','34.35','800700','IBM',
'1985-12-04 00:00:00','34.41','35.15','34.35','35.15','1212000','IBM',
'1985-12-05 00:00:00','35.12','35.4','34.84','34.87','1905000','IBM',
'1985-12-06 00:00:00','34.81','35.12','34.75','35.12','1638000','IBM',
'1985-12-09 00:00:00','35.28','35.89','35.21','35.83','1662000','IBM',
'1985-12-10 00:00:00','35.83','36.67','35.74','36.33','1940000','IBM',
'1985-12-11 00:00:00','36.33','37.01','36.33','36.92','1985000','IBM',
'1985-12-12 00:00:00','36.89','37.01','36.42','36.82','1400000','IBM',
'1985-12-13 00:00:00','36.98','37.54','36.95','37.23','1890000','IBM',
'1985-12-16 00:00:00','37.26','38.03','37.16','37.72','1580000','IBM',
'1985-12-17 00:00:00','37.94','38.28','37.54','37.78','1785000','IBM',
'1985-12-18 00:00:00','37.78','38.12','37.57','37.88','1525000','IBM',
'1985-12-19 00:00:00','37.81','38.16','37.75','38.09','1100000','IBM',
'1985-12-20 00:00:00','38.28','38.81','38.09','38.22','2128000','IBM',
'1985-12-23 00:00:00','38.16','38.43','38','38.16','1220000','IBM',
'1985-12-24 00:00:00','38.12','38.31','37.47','37.85','1010000','IBM',
'1985-12-26 00:00:00','37.88','38.09','37.69','37.97','562000','IBM',
'1985-12-27 00:00:00','38.12','38.56','38.09','38.5','721000','IBM',
'1985-12-30 00:00:00','38.71','39.27','38.65','39.21','953000','IBM',
'1985-12-31 00:00:00','39.33','39.33','38.4','38.53','924100','IBM',
'1986-01-02 00:00:00','38.34','38.37','37.57','37.66','1804600','IBM',
'1986-01-03 00:00:00','37.75','38.25','37.75','38.25','1059800','IBM',
'1986-01-06 00:00:00','38.31','38.37','37.94','38.25','802200','IBM',
'1986-01-07 00:00:00','38.37','38.77','38.25','38.56','1443900','IBM',
'1986-01-08 00:00:00','38.65','38.65','36.42','36.89','1959900','IBM',
'1986-01-09 00:00:00','36.73','37.26','36.48','37.26','2218400','IBM',
'1986-01-10 00:00:00','37.38','37.41','36.67','36.79','1290200','IBM',
'1986-01-13 00:00:00','36.73','37.07','36.64','36.92','1145700','IBM',
'1986-01-14 00:00:00','37.1','37.13','36.85','36.98','885100','IBM',
'1986-01-15 00:00:00','37.04','37.85','36.98','37.81','1393600','IBM',
'1986-01-16 00:00:00','37.91','38.77','37.81','38.65','2014600','IBM',
'1986-01-17 00:00:00','38.65','38.71','37.16','37.38','2505700','IBM',
'1986-01-20 00:00:00','37.1','37.16','36.73','37.01','1440500','IBM',
'1986-01-21 00:00:00','37.1','37.26','36.79','37.04','1349600','IBM',
'1986-01-22 00:00:00','37.01','37.16','35.43','35.74','1535800','IBM',
'1986-01-23 00:00:00','35.74','36.67','35.71','36.67','1352700','IBM',
'1986-01-24 00:00:00','36.7','37.29','36.64','37.16','1410900','IBM',
'1986-01-27 00:00:00','37.41','37.47','36.73','37.07','1125800','IBM',
'1986-01-28 00:00:00','37.1','37.6','36.92','37.6','1115800','IBM',
'1986-01-29 00:00:00','37.6','38.06','37.26','37.41','1658700','IBM',
'1986-01-30 00:00:00','37.35','37.44','36.82','37.04','955900','IBM',
'1986-01-31 00:00:00','37.01','38.03','37.01','37.54','1423000','IBM',
'1986-02-03 00:00:00','37.63','38.31','37.57','38.31','1387100','IBM',
'1986-02-04 00:00:00','38.4','38.53','37.6','38.16','1730900','IBM',
'1986-02-05 00:00:00','38.09','38.4','37.69','38.37','1027800','IBM',
'1986-02-06 00:00:00','38.47','38.65','38.16','38.4','1354600','IBM',
'1986-02-07 00:00:00','37.78','38.96','37.41','38.59','1842800','IBM',
'1986-02-10 00:00:00','38.62','39.12','38.5','38.96','1401700','IBM',
'1986-02-11 00:00:00','38.81','39.21','38.65','38.84','1455300','IBM',
'1986-02-12 00:00:00','38.84','38.96','38.09','38.4','1734500','IBM',
'1986-02-13 00:00:00','38.37','38.62','38.03','38.56','1253000','IBM',
'1986-02-14 00:00:00','38.59','39.12','38.43','38.71','1738800','IBM',
'1986-02-18 00:00:00','38.87','39.58','38.65','39.36','1852400','IBM',
'1986-02-19 00:00:00','39.3','39.74','38.93','39.02','1643000','IBM',
'1986-02-20 00:00:00','38.93','39.43','38.93','39.43','1304200','IBM',
'1986-02-21 00:00:00','39.7','39.89','39.43','39.58','1794100','IBM',
'1986-02-24 00:00:00','39.52','39.64','39.08','39.36','1720200','IBM',
'1986-02-25 00:00:00','39.15','39.3','38.78','39.02','1225400','IBM',
'1986-02-26 00:00:00','39.02','39.43','38.99','39.21','1129500','IBM',
'1986-02-27 00:00:00','38.74','39.21','38.28','38.62','2783600','IBM',
'1986-02-28 00:00:00','38.84','38.84','37.16','37.38','3246700','IBM',
'1986-03-03 00:00:00','37.26','37.78','37.2','37.47','2555300','IBM',
'1986-03-04 00:00:00','37.66','37.94','36.95','37.1','1868100','IBM',
'1986-03-05 00:00:00','36.67','36.76','36.3','36.76','2976500','IBM',
'1986-03-06 00:00:00','36.92','36.95','35.99','36.36','3258300','IBM',
'1986-03-07 00:00:00','36.17','36.48','35.8','36.17','2143500','IBM',
'1986-03-10 00:00:00','36.3','36.79','36.24','36.79','1562700','IBM',
'1986-03-11 00:00:00','37.01','37.69','36.92','37.66','1948500','IBM',
'1986-03-12 00:00:00','37.66','37.82','36.89','36.92','2305800','IBM',
'1986-03-13 00:00:00','36.76','37.38','36.61','37.29','2084900','IBM',
'1986-03-14 00:00:00','37.35','37.54','36.67','37.26','2512400','IBM',
'1986-03-17 00:00:00','37.1','37.41','37.04','37.38','1927700','IBM',
'1986-03-18 00:00:00','37.38','38.03','37.35','37.75','1816700','IBM',
'1986-03-19 00:00:00','37.75','37.75','37.23','37.57','1304600','IBM',
'1986-03-20 00:00:00','37.6','37.85','37.13','37.2','1483000','IBM',
'1986-03-21 00:00:00','37.29','37.38','36.79','36.92','2273800','IBM',
'1986-03-24 00:00:00','37.16','37.16','36.3','36.89','1593800','IBM',
'1986-03-25 00:00:00','36.85','36.85','36.48','36.67','1158000','IBM',
'1986-03-26 00:00:00','36.55','36.64','36.36','36.58','1491000','IBM',
'1986-03-27 00:00:00','36.79','37.41','36.7','36.95','2190800','IBM',
'1986-03-31 00:00:00','37.1','37.94','37.07','37.54','1931000','IBM',
'1986-04-01 00:00:00','37.63','37.66','36.95','36.95','2206000','IBM',
'1986-04-02 00:00:00','36.67','37.44','36.67','37.41','1932000','IBM',
'1986-04-03 00:00:00','37.51','37.88','36.92','37.07','1911000','IBM',
'1986-04-04 00:00:00','37.07','37.2','36.7','36.73','1793000','IBM',
'1986-04-07 00:00:00','36.73','37.23','36.51','37.04','1600000','IBM',
'1986-04-08 00:00:00','37.29','37.66','37.1','37.66','1692000','IBM',
'1986-04-09 00:00:00','37.82','37.82','36.76','36.98','1654000','IBM',
'1986-04-10 00:00:00','37.04','37.54','36.7','37.23','1468000','IBM',
'1986-04-11 00:00:00','37.41','37.75','36.98','37.1','2224000','IBM',
'1986-04-14 00:00:00','37.47','37.82','36.95','37.75','1104000','IBM',
'1986-04-15 00:00:00','37.66','38.06','37.54','37.82','1753000','IBM',
'1986-04-16 00:00:00','38.09','38.47','37.97','38.34','1872000','IBM',
'1986-04-17 00:00:00','38.28','38.56','38.19','38.31','1739000','IBM',
'1986-04-18 00:00:00','38.34','38.37','37.78','37.82','1460000','IBM',
'1986-04-21 00:00:00','37.88','38.37','37.72','38.37','1440000','IBM',
'1986-04-22 00:00:00','38.37','38.43','37.72','37.91','1190000','IBM',
'1986-04-23 00:00:00','37.78','38.47','37.69','38.47','1030000','IBM',
'1986-04-24 00:00:00','38.59','39.27','38.53','39.05','2199000','IBM',
'1986-04-25 00:00:00','39.39','39.74','39.27','39.52','1642000','IBM',
'1986-04-28 00:00:00','39.61','39.98','39.27','39.98','1313000','IBM',
'1986-04-29 00:00:00','40.08','40.11','39.21','39.49','1520000','IBM',
'1986-04-30 00:00:00','39.52','39.58','38.71','38.71','1140000','IBM',
'1986-05-01 00:00:00','38.65','39.02','38.59','38.87','1170000','IBM',
'1986-05-02 00:00:00','38.9','38.96','38.06','38.19','1260000','IBM',
'1986-05-05 00:00:00','38.28','38.62','38.28','38.56','1030000','IBM',
'1986-05-06 00:00:00','38.62','38.62','38.03','38.22','1340000','IBM',
'1986-05-07 00:00:00','37.97','38.03','37.16','37.47','2185000','IBM',
'1986-05-08 00:00:00','37.26','37.29','36.82','36.92','1590000','IBM',
'1986-05-09 00:00:00','36.82','37.23','36.7','37.1','1160000','IBM',
'1986-05-12 00:00:00','37.13','37.54','37.1','37.17','980800','IBM',
'1986-05-13 00:00:00','37.2','37.26','36.86','36.89','1430000','IBM',
'1986-05-14 00:00:00','36.89','36.95','36.42','36.7','1708000','IBM',
'1986-05-15 00:00:00','36.61','36.7','36.02','36.02','1480000','IBM',
'1986-05-16 00:00:00','35.99','36.08','35.83','35.9','1454000','IBM',
'1986-05-19 00:00:00','35.99','35.99','35.62','35.71','1316000','IBM',
'1986-05-20 00:00:00','35.99','36.27','35.74','36.24','1014000','IBM',
'1986-05-21 00:00:00','36.27','36.33','35.74','35.8','1210000','IBM',
'1986-05-22 00:00:00','35.9','35.96','35.24','35.52','2330000','IBM',
'1986-05-23 00:00:00','35.65','36.24','35.59','35.65','1667000','IBM',
'1986-05-27 00:00:00','35.86','36.42','35.65','36.42','1355000','IBM',
'1986-05-28 00:00:00','36.67','37.78','36.64','37.51','3710000','IBM',
'1986-05-29 00:00:00','37.32','38.06','37.23','37.88','1815000','IBM',
'1986-05-30 00:00:00','37.66','38.31','37.66','37.75','1960000','IBM',
'1986-06-02 00:00:00','37.85','38.03','37.6','37.72','1280000','IBM',
'1986-06-03 00:00:00','37.75','37.85','37.54','37.85','1168000','IBM',
'1986-06-04 00:00:00','37.85','37.88','37.04','37.17','1450000','IBM',
'1986-06-05 00:00:00','37.26','37.38','37.01','37.35','966900','IBM',
'1986-06-06 00:00:00','37.29','37.41','36.92','37.13','837200','IBM',
'1986-06-09 00:00:00','36.92','36.92','36.3','36.36','1549000','IBM',
'1986-06-10 00:00:00','36.36','36.86','36.33','36.76','1285000','IBM',
'1986-06-11 00:00:00','36.82','37.04','36.73','36.95','1090000','IBM',
'1986-06-12 00:00:00','36.92','36.95','36.61','36.67','790800','IBM',
'1986-06-13 00:00:00','36.86','37.13','36.67','37.07','927500','IBM',
'1986-06-16 00:00:00','37.13','37.13','36.7','36.79','907800','IBM',
'1986-06-17 00:00:00','36.82','36.86','36.3','36.39','971000','IBM',
'1986-06-18 00:00:00','36.39','36.42','35.71','36.27','1461000','IBM',
'1986-06-19 00:00:00','36.14','36.42','35.93','35.93','1381000','IBM',
'1986-06-20 00:00:00','35.99','36.55','35.83','36.55','1634000','IBM',
'1986-06-23 00:00:00','36.39','36.42','35.8','35.96','1070000','IBM',
'1986-06-24 00:00:00','36.08','36.64','35.86','36.3','1205000','IBM',
'1986-06-25 00:00:00','36.39','36.79','36.36','36.55','1110000','IBM',
'1986-06-26 00:00:00','36.58','36.58','36.33','36.36','803800','IBM',
'1986-06-27 00:00:00','36.45','36.51','36.33','36.42','687400','IBM',
'1986-06-30 00:00:00','36.42','36.55','36.24','36.3','999500','IBM',
'1986-07-01 00:00:00','36.3','36.82','36.27','36.82','1749000','IBM',
'1986-07-02 00:00:00','36.82','37.2','36.73','37.04','1573000','IBM',
'1986-07-03 00:00:00','37.17','37.2','36.73','36.92','969000','IBM',
'1986-07-07 00:00:00','36.67','36.7','35.93','35.99','1255000','IBM',
'1986-07-08 00:00:00','35.55','35.83','35.43','35.83','1961000','IBM',
'1986-07-09 00:00:00','35.74','35.86','35.55','35.74','1300000','IBM',
'1986-07-10 00:00:00','35.74','36.14','35','36.11','1795000','IBM',
'1986-07-11 00:00:00','35.93','36.08','35.43','35.46','2233000','IBM',
'1986-07-14 00:00:00','34.97','35.03','34.5','34.5','2228000','IBM',
'1986-07-15 00:00:00','34.32','34.35','33.57','33.63','3620000','IBM',
'1986-07-16 00:00:00','33.67','33.73','32.89','32.98','3065000','IBM',
'1986-07-17 00:00:00','32.83','33.2','32.64','32.71','2373000','IBM',
'1986-07-18 00:00:00','32.74','33.08','32.18','32.64','2432000','IBM',
'1986-07-21 00:00:00','32.4','32.8','32.4','32.67','1364000','IBM',
'1986-07-22 00:00:00','32.64','33.17','32.58','33.11','1586000','IBM',
'1986-07-23 00:00:00','33.08','33.2','32.86','32.98','1150000','IBM',
'1986-07-24 00:00:00','33.08','33.11','32.83','32.98','1200000','IBM',
'1986-07-25 00:00:00','33.05','33.45','33.01','33.23','885200','IBM',
'1986-07-28 00:00:00','33.26','33.42','32.71','32.8','1481000','IBM',
'1986-07-29 00:00:00','32.83','32.89','32.43','32.52','1105000','IBM',
'1986-07-30 00:00:00','32.49','33.01','32.27','32.77','1270000','IBM',
'1986-07-31 00:00:00','32.77','33.01','32.74','32.83','1038000','IBM',
'1986-08-01 00:00:00','32.86','33.05','32.55','32.55','760800','IBM',
'1986-08-04 00:00:00','32.4','32.67','32.24','32.61','1519000','IBM',
'1986-08-05 00:00:00','32.64','32.67','32.4','32.43','1150000','IBM',
'1986-08-06 00:00:00','32.4','32.58','32.12','32.49','1617000','IBM',
'1986-08-07 00:00:00','32.27','32.67','32.24','32.46','1194000','IBM',
'1986-08-08 00:00:00','32.4','32.61','32.15','32.21','906900','IBM',
'1986-08-11 00:00:00','32.15','32.61','32.02','32.46','1580000','IBM',
'1986-08-12 00:00:00','32.55','32.89','32.36','32.83','1577000','IBM',
'1986-08-13 00:00:00','32.95','33.29','32.83','33.2','1825000','IBM',
'1986-08-14 00:00:00','33.17','33.51','33.14','33.26','1342000','IBM',
'1986-08-15 00:00:00','33.32','33.32','32.95','32.98','1070000','IBM',
'1986-08-18 00:00:00','33.11','33.63','32.98','33.54','1440000','IBM',
'1986-08-19 00:00:00','33.63','34.13','33.48','33.88','1640000','IBM',
'1986-08-20 00:00:00','33.91','34.56','33.88','34.5','1570000','IBM',
'1986-08-21 00:00:00','34.59','34.81','34.01','34.19','1660000','IBM',
'1986-08-22 00:00:00','34.19','34.22','34.04','34.19','763400','IBM',
'1986-08-25 00:00:00','34.44','34.69','34.19','34.44','1460000','IBM',
'1986-08-26 00:00:00','34.44','35','34.41','34.97','1858000','IBM',
'1986-08-27 00:00:00','35.03','35.18','34.81','34.97','1560000','IBM',
'1986-08-28 00:00:00','34.63','34.78','34.56','34.69','1220000','IBM',
'1986-08-29 00:00:00','34.66','34.69','34.19','34.38','887600','IBM',
'1986-09-02 00:00:00','34.41','34.41','33.57','33.7','1930000','IBM',
'1986-09-03 00:00:00','33.57','33.79','33.48','33.73','1620000','IBM',
'1986-09-04 00:00:00','33.79','34.56','33.7','34.53','1630000','IBM',
'1986-09-05 00:00:00','34.56','34.94','34.32','34.78','2610000','IBM',
'1986-09-08 00:00:00','34.94','35.65','34.9','35.62','2620000','IBM',
'1986-09-09 00:00:00','35.93','36.05','35.55','35.65','2250000','IBM',
'1986-09-10 00:00:00','35.71','35.8','35.4','35.71','1760000','IBM',
'1986-09-11 00:00:00','35.31','35.4','34.38','34.5','2860000','IBM',
'1986-09-12 00:00:00','34.5','34.66','33.76','34.04','4370000','IBM',
'1986-09-15 00:00:00','34.19','34.32','33.7','33.94','2190000','IBM',
'1986-09-16 00:00:00','33.88','34.32','33.6','34.25','1410000','IBM',
'1986-09-17 00:00:00','34.35','34.59','34.1','34.1','1350000','IBM',
'1986-09-18 00:00:00','33.91','34.44','33.88','34.28','1500000','IBM',
'1986-09-19 00:00:00','34.07','34.25','33.88','33.91','1670000','IBM',
'1986-09-22 00:00:00','34.01','34.35','33.98','34.35','1470000','IBM',
'1986-09-23 00:00:00','34.35','34.53','34.28','34.5','1410000','IBM',
'1986-09-24 00:00:00','34.44','34.53','33.98','34.07','1810000','IBM',
'1986-09-25 00:00:00','34.07','34.1','33.26','33.63','1472000','IBM',
'1986-09-26 00:00:00','33.48','33.85','33.45','33.57','1100000','IBM',
'1986-09-29 00:00:00','33.26','33.51','32.98','33.26','1750000','IBM',
'1986-09-30 00:00:00','33.32','33.67','33.26','33.32','1750000','IBM',
'1986-10-01 00:00:00','33.42','33.57','32.86','32.95','1250000','IBM',
'1986-10-02 00:00:00','32.86','33.05','32.77','32.95','1140000','IBM',
'1986-10-03 00:00:00','32.95','33.02','32.36','32.43','2004000','IBM',
'1986-10-06 00:00:00','32.52','33.11','32.46','33.08','994400','IBM',
'1986-10-07 00:00:00','33.08','33.11','31.75','31.75','3370000','IBM',
'1986-10-08 00:00:00','31.34','31.59','31.28','31.59','3250000','IBM',
'1986-10-09 00:00:00','31.59','31.68','30.17','30.23','3080000','IBM',
'1986-10-10 00:00:00','30.32','30.85','30.32','30.63','2430000','IBM',
'1986-10-13 00:00:00','30.85','31.03','30.2','30.23','1600000','IBM',
'1986-10-14 00:00:00','30.1','30.48','29.67','29.95','3140000','IBM',
'1986-10-15 00:00:00','29.86','30.48','29.83','30.48','2230000','IBM',
'1986-10-16 00:00:00','30.57','30.57','29.95','30.01','2220000','IBM',
'1986-10-17 00:00:00','29.92','30.32','29.86','30.2','1940000','IBM',
'1986-10-20 00:00:00','29.95','30.04','29.7','29.79','1480000','IBM',
'1986-10-21 00:00:00','29.95','30.07','29.79','30.07','1690000','IBM',
'1986-10-22 00:00:00','30.07','30.1','29.76','29.83','1280000','IBM',
'1986-10-23 00:00:00','29.89','30.35','29.89','30.1','1720000','IBM',
'1986-10-24 00:00:00','30.2','30.29','30.04','30.07','1500000','IBM',
'1986-10-27 00:00:00','30.01','30.26','29.73','30.26','1190000','IBM',
'1986-10-28 00:00:00','30.26','30.32','29.89','29.92','1210000','IBM',
'1986-10-29 00:00:00','29.83','30.17','29.79','29.95','1030000','IBM',
'1986-10-30 00:00:00','30.38','30.48','30.07','30.23','1700000','IBM',
'1986-10-31 00:00:00','30.26','30.66','30.17','30.63','1160000','IBM',
'1986-11-03 00:00:00','30.72','31.31','30.66','31.31','1230000','IBM',
'1986-11-04 00:00:00','31.09','31.34','30.91','31.19','1660000','IBM',
'1986-11-05 00:00:00','30.88','30.91','30.35','30.51','2100000','IBM',
'1986-11-06 00:00:00','30.23','30.23','29.55','30.07','2580000','IBM',
'1986-11-07 00:00:00','29.95','30.2','29.73','30.1','1100000','IBM',
'1986-11-10 00:00:00','30.1','30.54','30.04','30.51','998200','IBM',
'1986-11-11 00:00:00','30.54','30.79','30.44','30.66','751400','IBM',
'1986-11-12 00:00:00','30.79','30.82','30.2','30.41','1130000','IBM',
'1986-11-13 00:00:00','30.44','30.48','29.7','29.7','1220000','IBM',
'1986-11-14 00:00:00','29.79','30.1','29.64','30.07','1200000','IBM',
'1986-11-17 00:00:00','29.89','30.63','29.89','30.23','1190000','IBM',
'1986-11-18 00:00:00','30.26','30.51','29.79','29.86','1740000','IBM',
'1986-11-19 00:00:00','29.83','30.48','29.76','30.48','1660000','IBM',
'1986-11-20 00:00:00','30.69','30.69','30.17','30.6','1700000','IBM',
'1986-11-21 00:00:00','30.54','31.06','30.38','30.54','2090000','IBM',
'1986-11-24 00:00:00','30.63','31.03','30.54','30.88','1595800','IBM',
'1986-11-25 00:00:00','30.94','31.59','30.75','31.5','1890000','IBM',
'1986-11-26 00:00:00','31.47','31.68','31.22','31.22','1000000','IBM',
'1986-11-28 00:00:00','31.47','31.53','31.34','31.5','727000','IBM',
'1986-12-01 00:00:00','31.34','31.56','31.03','31.56','1210000','IBM',
'1986-12-02 00:00:00','31.68','32.18','31.59','32.18','2920000','IBM',
'1986-12-03 00:00:00','32.18','32.24','31.87','31.87','1880000','IBM',
'1986-12-04 00:00:00','31.93','32.02','31.62','31.65','1330000','IBM',
'1986-12-05 00:00:00','31.71','31.84','31.28','31.37','1290000','IBM',
'1986-12-08 00:00:00','31.44','31.9','31.16','31.65','1530000','IBM',
'1986-12-09 00:00:00','31.71','31.75','31.34','31.44','1000000','IBM',
'1986-12-10 00:00:00','31.47','31.96','31.41','31.71','1420000','IBM',
'1986-12-11 00:00:00','31.81','32.06','31.65','31.71','2180000','IBM',
'1986-12-12 00:00:00','31.71','31.78','31.31','31.34','1030000','IBM',
'1986-12-15 00:00:00','31.1','31.62','31.06','31.62','1400000','IBM',
'1986-12-16 00:00:00','31.59','31.84','31.47','31.75','1560000','IBM',
'1986-12-17 00:00:00','31.59','31.75','31.31','31.41','1150000','IBM',
'1986-12-18 00:00:00','31.37','31.47','31','31.06','1600000','IBM',
'1986-12-19 00:00:00','30.97','31.19','30.79','31','2830000','IBM',
'1986-12-22 00:00:00','30.85','30.97','30.01','30.51','1630000','IBM',
'1986-12-23 00:00:00','30.29','30.35','29.83','29.86','2420000','IBM',
'1986-12-24 00:00:00','29.92','30.35','29.86','30.23','1030000','IBM',
'1986-12-26 00:00:00','30.17','30.29','30.17','30.23','381900','IBM',
'1986-12-29 00:00:00','30.17','30.23','29.79','29.89','1012000','IBM',
'1986-12-30 00:00:00','29.86','30.14','29.79','29.95','1210000','IBM',
'1986-12-31 00:00:00','30.01','30.2','29.73','29.73','1509000','IBM',
'1987-01-02 00:00:00','29.98','30.35','29.95','30.23','685000','IBM',
'1987-01-05 00:00:00','30.41','30.72','30.38','30.63','1760000','IBM',
'1987-01-06 00:00:00','30.69','30.82','30.38','30.48','1960000','IBM',
'1987-01-07 00:00:00','30.41','30.72','30.26','30.6','1680000','IBM',
'1987-01-08 00:00:00','30.54','30.57','30.07','30.44','2240000','IBM',
'1987-01-09 00:00:00','30.23','30.38','30.1','30.29','1720000','IBM',
'1987-01-12 00:00:00','29.73','30.01','29.73','29.83','2510000','IBM',
'1987-01-13 00:00:00','29.24','29.42','28.74','28.87','3970000','IBM',
'1987-01-14 00:00:00','28.77','29.42','28.68','29.39','3190000','IBM',
'1987-01-15 00:00:00','29.45','30.07','29.42','29.73','2740000','IBM',
'1987-01-16 00:00:00','29.89','30.01','29.61','29.73','2650000','IBM',
'1987-01-19 00:00:00','29.64','31.03','29.48','31.03','2740000','IBM',
'1987-01-20 00:00:00','31.22','31.53','30.23','30.41','3270000','IBM',
'1987-01-21 00:00:00','30.29','30.94','30.17','30.41','2690000','IBM',
'1987-01-22 00:00:00','30.41','31.71','30.38','31.56','2530000','IBM',
'1987-01-23 00:00:00','31.62','32.18','30.72','31.28','3970000','IBM',
'1987-01-26 00:00:00','31.22','31.68','30.91','31.53','1910000','IBM',
'1987-01-27 00:00:00','31.68','32.15','31.68','32.06','2090000','IBM',
'1987-01-28 00:00:00','32.21','32.27','31.84','32.21','2260000','IBM',
'1987-01-29 00:00:00','32.4','32.43','31.59','31.87','2180000','IBM',
'1987-01-30 00:00:00','31.87','31.99','31.59','31.9','1440000','IBM',
'1987-02-02 00:00:00','31.78','32.83','31.71','32.77','2000000','IBM',
'1987-02-03 00:00:00','32.89','33.29','32.86','32.95','2470000','IBM',
'1987-02-04 00:00:00','33.08','33.48','32.58','33.48','2300000','IBM',
'1987-02-05 00:00:00','33.26','34.07','33.26','33.91','3180000','IBM',
'1987-02-06 00:00:00','33.91','33.98','33.57','33.64','1620000','IBM',
'1987-02-09 00:00:00','33.57','33.67','32.83','33.14','1680000','IBM',
'1987-02-10 00:00:00','33.08','33.57','32.58','33.05','1850000','IBM',
'1987-02-11 00:00:00','33.05','33.33','32.89','33.2','1310000','IBM',
'1987-02-12 00:00:00','33.45','33.45','32.86','32.86','1730000','IBM',
'1987-02-13 00:00:00','32.86','33.39','32.77','33.33','1400000','IBM',
'1987-02-17 00:00:00','33.29','34.35','33.26','34.29','2300000','IBM',
'1987-02-18 00:00:00','34.44','34.56','33.98','34.19','1910000','IBM',
'1987-02-19 00:00:00','34.19','34.6','34.07','34.47','1440000','IBM',
'1987-02-20 00:00:00','34.47','34.63','34.22','34.6','2030000','IBM',
'1987-02-23 00:00:00','34.63','35.71','34.38','35.52','2890000','IBM',
'1987-02-24 00:00:00','35.46','35.74','35.28','35.43','2010000','IBM',
'1987-02-25 00:00:00','35.37','35.56','35.12','35.12','1250000','IBM',
'1987-02-26 00:00:00','34.94','35.09','34.53','34.53','1830000','IBM',
'1987-02-27 00:00:00','34.72','34.84','34.5','34.56','1030000','IBM',
'1987-03-02 00:00:00','34.56','34.69','34.25','34.32','1040000','IBM',
'1987-03-03 00:00:00','34.13','34.41','34.1','34.22','986100','IBM',
'1987-03-04 00:00:00','34.29','35.03','34.25','34.66','1800000','IBM',
'1987-03-05 00:00:00','34.84','35.15','34.69','34.78','1320000','IBM',
'1987-03-06 00:00:00','34.78','34.81','34.44','34.53','956400','IBM',
'1987-03-09 00:00:00','34.38','34.41','34.16','34.41','1320000','IBM',
'1987-03-10 00:00:00','34.63','35.4','34.38','35.4','1850000','IBM',
'1987-03-11 00:00:00','35.74','35.77','35.06','35.12','2330000','IBM',
'1987-03-12 00:00:00','35.12','35.96','34.9','35.74','2190000','IBM',
'1987-03-13 00:00:00','35.87','36.17','35.83','35.9','1880000','IBM',
'1987-03-16 00:00:00','35.77','35.93','35.46','35.83','994600','IBM',
'1987-03-17 00:00:00','35.77','36.45','35.77','36.45','1940000','IBM',
'1987-03-18 00:00:00','36.64','36.67','35.96','36.24','1890000','IBM',
'1987-03-19 00:00:00','36.17','36.52','36.14','36.42','1080000','IBM',
'1987-03-20 00:00:00','36.58','36.98','36.52','36.83','2170000','IBM',
'1987-03-23 00:00:00','36.92','37.23','36.79','37.1','2180000','IBM',
'1987-03-24 00:00:00','37.13','37.88','36.98','37.88','1680000','IBM',
'1987-03-25 00:00:00','37.88','38.78','37.69','38.56','2083000','IBM',
'1987-03-26 00:00:00','38.78','38.81','38.13','38.16','1985000','IBM',
'1987-03-27 00:00:00','38.16','38.19','37.29','37.35','1766000','IBM',
'1987-03-30 00:00:00','36.17','37.85','36.14','37.75','3220000','IBM',
'1987-03-31 00:00:00','37.97','38','37.04','37.2','2635000','IBM',
'1987-04-01 00:00:00','36.92','37.66','36.92','37.44','2650000','IBM',
'1987-04-02 00:00:00','37.51','37.51','36.55','36.67','2398000','IBM',
'1987-04-03 00:00:00','36.48','37.35','36.08','37.04','3281000','IBM',
'1987-04-06 00:00:00','37.2','37.26','36.89','37.01','1763000','IBM',
'1987-04-07 00:00:00','36.95','37.2','36.3','36.3','2090000','IBM',
'1987-04-08 00:00:00','36.48','36.73','36.21','36.48','1694000','IBM',
'1987-04-09 00:00:00','36.48','36.55','35.56','35.68','2190000','IBM',
'1987-04-10 00:00:00','35.43','36.08','35.34','35.93','2310000','IBM',
'1987-04-13 00:00:00','36.58','37.23','36.36','36.58','3300000','IBM',
'1987-04-14 00:00:00','36.86','37.38','36.3','36.7','4170000','IBM',
'1987-04-15 00:00:00','37.41','37.63','36.92','37.38','3040000','IBM',
'1987-04-16 00:00:00','37.48','37.72','37.13','37.17','2970000','IBM',
'1987-04-20 00:00:00','37.23','37.32','36.86','37.17','1810000','IBM',
'1987-04-21 00:00:00','36.92','39.15','36.79','38.9','2690000','IBM',
'1987-04-22 00:00:00','38.65','38.9','38.13','38.22','3010000','IBM',
'1987-04-23 00:00:00','38.28','38.78','37.94','38.22','2380000','IBM',
'1987-04-24 00:00:00','37.97','38.19','37.54','37.6','1803000','IBM',
'1987-04-27 00:00:00','37.29','38.65','37.04','38.22','3300000','IBM',
'1987-04-28 00:00:00','38.53','38.81','38.31','38.47','2940000','IBM',
'1987-04-29 00:00:00','38.65','39.55','38.62','39.3','3240000','IBM',
'1987-04-30 00:00:00','39.27','40.02','39.09','39.67','3270000','IBM',
'1987-05-01 00:00:00','39.64','40.23','39.43','39.8','2380000','IBM',
'1987-05-04 00:00:00','39.67','40.39','39.58','40.39','1560000','IBM',
'1987-05-05 00:00:00','40.73','41.53','40.7','41.35','2790000','IBM',
'1987-05-06 00:00:00','41.35','41.53','41.13','41.32','2180000','IBM',
'1987-05-07 00:00:00','41.07','41.32','40.6','40.85','1650000','IBM',
'1987-05-08 00:00:00','41.01','41.1','40.45','40.57','1429000','IBM',
'1987-05-11 00:00:00','40.88','41.47','40.39','40.39','2270000','IBM',
'1987-05-12 00:00:00','40.29','41.16','40.2','40.98','1990000','IBM',
'1987-05-13 00:00:00','41.01','41.38','40.76','41.19','1730000','IBM',
'1987-05-14 00:00:00','41.44','41.47','40.88','40.91','1340000','IBM',
'1987-05-15 00:00:00','40.51','40.98','39.8','39.8','1990000','IBM',
'1987-05-18 00:00:00','39.58','39.95','38.93','39.89','2510000','IBM',
'1987-05-19 00:00:00','40.02','40.08','38.56','38.84','2640000','IBM',
'1987-05-20 00:00:00','38.78','39.3','38.41','38.81','2810000','IBM',
'1987-05-21 00:00:00','39.21','39.33','38.87','38.96','1690000','IBM',
'1987-05-22 00:00:00','39.21','39.46','38.68','38.81','1030000','IBM',
'1987-05-26 00:00:00','39.27','39.83','39.21','39.8','1430000','IBM',
'1987-05-27 00:00:00','39.71','40.23','39.64','39.89','1720000','IBM',
'1987-05-28 00:00:00','39.98','40.33','39.46','40.29','1400000','IBM',
'1987-05-29 00:00:00','40.45','40.6','39.64','39.64','1230000','IBM',
'1987-06-01 00:00:00','39.89','39.98','39.46','39.55','1330000','IBM',
'1987-06-02 00:00:00','39.52','39.58','38.96','38.96','1850000','IBM',
'1987-06-03 00:00:00','39.15','39.74','39.12','39.71','1650000','IBM',
'1987-06-04 00:00:00','39.67','39.98','39.55','39.98','1080000','IBM',
'1987-06-05 00:00:00','39.83','39.95','39.37','39.64','1050000','IBM',
'1987-06-08 00:00:00','39.58','40.11','39.33','39.95','1200000','IBM',
'1987-06-09 00:00:00','40.05','40.05','39.46','39.61','1310000','IBM',
'1987-06-10 00:00:00','39.8','40.02','38.65','39.09','1890000','IBM',
'1987-06-11 00:00:00','39.4','39.43','38.9','39.06','1560000','IBM',
'1987-06-12 00:00:00','39.4','39.49','38.71','38.81','1400000','IBM',
'1987-06-15 00:00:00','39.21','39.67','39.15','39.55','1520000','IBM',
'1987-06-16 00:00:00','39.55','40.2','39.49','40.14','1660000','IBM',
'1987-06-17 00:00:00','40.2','40.26','39.71','39.98','1210000','IBM',
'1987-06-18 00:00:00','39.8','40.14','39.67','39.86','1110000','IBM',
'1987-06-19 00:00:00','39.83','40.17','39.74','39.98','2360000','IBM',
'1987-06-22 00:00:00','40.14','40.51','40.11','40.45','1770000','IBM',
'1987-06-23 00:00:00','40.57','40.88','40.26','40.85','2170000','IBM',
'1987-06-24 00:00:00','40.82','41.53','40.79','41.16','2420000','IBM',
'1987-06-25 00:00:00','41.47','41.78','41.38','41.6','1930000','IBM',
'1987-06-26 00:00:00','41.38','41.56','41.16','41.25','1280000','IBM',
'1987-06-29 00:00:00','41.07','41.25','40.88','40.98','1120000','IBM',
'1987-06-30 00:00:00','41.04','41.07','40.26','40.26','1700000','IBM',
'1987-07-01 00:00:00','40.36','40.79','40.33','40.63','1540000','IBM',
'1987-07-02 00:00:00','40.76','40.91','40.63','40.7','1200000','IBM',
'1987-07-06 00:00:00','41.01','41.04','40.67','40.91','1450000','IBM',
'1987-07-07 00:00:00','40.79','41.13','40.6','40.6','1310000','IBM',
'1987-07-08 00:00:00','40.91','41.35','40.76','41.32','1580000','IBM',
'1987-07-09 00:00:00','41.1','41.44','41.07','41.19','1330000','IBM',
'1987-07-10 00:00:00','41.29','41.44','41.01','41.38','1100000','IBM',
'1987-07-13 00:00:00','41.44','42.09','41.41','42.09','2360000','IBM',
'1987-07-14 00:00:00','42.09','42.09','41.25','41.5','2380000','IBM',
'1987-07-15 00:00:00','41.41','42','41.29','41.63','2260000','IBM',
'1987-07-16 00:00:00','41.78','41.81','41.47','41.66','1120000','IBM',
'1987-07-17 00:00:00','41.75','41.75','41.32','41.38','1660000','IBM',
'1987-07-20 00:00:00','41.01','41.1','40.63','40.79','1190000','IBM',
'1987-07-21 00:00:00','40.57','40.79','40.14','40.33','1590000','IBM',
'1987-07-22 00:00:00','40.33','40.36','39.95','39.98','1440000','IBM',
'1987-07-23 00:00:00','40.2','40.2','39.43','39.67','1660000','IBM',
'1987-07-24 00:00:00','39.67','40.02','39.67','39.95','886200','IBM',
'1987-07-27 00:00:00','39.98','40.29','39.86','40.17','903900','IBM',
'1987-07-28 00:00:00','40.33','40.36','39.67','39.95','1220000','IBM',
'1987-07-29 00:00:00','39.86','40.08','39.55','40.02','1340000','IBM',
'1987-07-30 00:00:00','39.92','40.26','39.8','40.23','1730000','IBM',
'1987-07-31 00:00:00','40.14','40.39','39.83','39.89','1210000','IBM',
'1987-08-03 00:00:00','39.52','39.86','39.33','39.46','2050000','IBM',
'1987-08-04 00:00:00','39.49','39.64','39.27','39.49','1668000','IBM',
'1987-08-05 00:00:00','39.61','39.89','39.58','39.71','2435000','IBM',
'1987-08-06 00:00:00','39.71','40.45','39.43','40.39','2280000','IBM',
'1987-08-07 00:00:00','40.42','41.04','40.39','40.73','2380000','IBM',
'1987-08-10 00:00:00','40.79','41.32','40.76','41.32','1630000','IBM',
'1987-08-11 00:00:00','41.44','42.03','41.41','41.87','3200000','IBM',
'1987-08-12 00:00:00','41.87','42.65','41.78','42.21','3280000','IBM',
'1987-08-13 00:00:00','42.28','43.11','42.21','42.96','2580000','IBM',
'1987-08-14 00:00:00','42.62','43.36','42.62','42.93','2110000','IBM',
'1987-08-17 00:00:00','42.99','43.3','42.93','43.24','1510000','IBM',
'1987-08-18 00:00:00','42.99','43.08','42.37','42.83','2430000','IBM',
'1987-08-19 00:00:00','42.74','42.93','42.28','42.77','1910000','IBM',
'1987-08-20 00:00:00','42.93','43.42','42.9','43.3','1880000','IBM',
'1987-08-21 00:00:00','43.36','43.58','43.24','43.3','2260000','IBM',
'1987-08-24 00:00:00','43.27','43.39','42.9','43.27','1638000','IBM',
'1987-08-25 00:00:00','43.3','43.33','42.37','42.62','2035000','IBM',
'1987-08-26 00:00:00','41.63','42','41.32','41.6','4008000','IBM',
'1987-08-27 00:00:00','41.38','41.72','41.1','41.19','2329000','IBM',
'1987-08-28 00:00:00','41.16','41.63','40.94','41.25','1872000','IBM',
'1987-08-31 00:00:00','41.29','42','41.25','41.72','1786000','IBM',
'1987-09-01 00:00:00','41.78','41.97','40.2','40.36','2220000','IBM',
'1987-09-02 00:00:00','40.33','40.67','39.95','40.26','2963000','IBM',
'1987-09-03 00:00:00','40.45','40.51','39.71','40.05','2226000','IBM',
'1987-09-04 00:00:00','40.2','40.33','39.8','39.83','1475000','IBM',
'1987-09-08 00:00:00','39.68','39.77','38.62','39.09','2960000','IBM',
'1987-09-09 00:00:00','38.84','39.18','38.41','38.96','3610000','IBM',
'1987-09-10 00:00:00','39.21','39.24','38.93','39.09','1900000','IBM',
'1987-09-11 00:00:00','39.15','39.98','39.12','39.92','2320000','IBM',
'1987-09-14 00:00:00','40.2','40.33','39.95','40.14','1310000','IBM',
'1987-09-15 00:00:00','40.2','40.2','38.9','39.02','2370000','IBM',
'1987-09-16 00:00:00','38.81','39.61','38.65','38.81','2380000','IBM',
'1987-09-17 00:00:00','39.09','39.3','38.68','39.12','2030000','IBM',
'1987-09-18 00:00:00','39.21','39.27','38.44','38.5','2260000','IBM',
'1987-09-21 00:00:00','38.65','38.78','37.1','37.29','2740000','IBM',
'1987-09-22 00:00:00','37.32','38.59','36.98','38.59','2910000','IBM',
'1987-09-23 00:00:00','38.44','38.65','37.88','38.22','2460000','IBM',
'1987-09-24 00:00:00','38.06','39.18','38.06','38.62','2060000','IBM',
'1987-09-25 00:00:00','38.65','38.81','38.41','38.65','1060000','IBM',
'1987-09-28 00:00:00','38.9','39.21','37.54','37.85','2260000','IBM',
'1987-09-29 00:00:00','37.79','38.1','37.04','37.29','2630000','IBM',
'1987-09-30 00:00:00','36.98','37.63','36.79','37.35','3070000','IBM',
'1987-10-01 00:00:00','37.48','38.34','37.41','38.31','1908400','IBM',
'1987-10-02 00:00:00','38.41','38.87','38.34','38.47','1868500','IBM',
'1987-10-05 00:00:00','38.53','38.96','38.28','38.78','1544300','IBM',
'1987-10-06 00:00:00','38.59','38.75','37.41','37.41','2044200','IBM',
'1987-10-07 00:00:00','37.41','37.91','37.17','37.85','2039500','IBM',
'1987-10-08 00:00:00','37.82','37.88','37.17','37.54','1838200','IBM',
'1987-10-09 00:00:00','37.41','37.57','36.42','36.52','2361000','IBM',
'1987-10-12 00:00:00','36.42','37.48','36.05','37.04','1872300','IBM',
'1987-10-13 00:00:00','37.48','37.54','35.93','36.86','3204800','IBM',
'1987-10-14 00:00:00','36.36','36.52','35.71','35.99','2922100','IBM',
'1987-10-15 00:00:00','35.52','36.11','34.69','34.72','3923900','IBM',
'1987-10-16 00:00:00','34.94','35','32.71','33.45','4665000','IBM',
'1987-10-19 00:00:00','33.45','34.19','24.78','25.58','6374400','IBM',
'1987-10-20 00:00:00','28.49','30.23','26.76','28.49','7050000','IBM',
'1987-10-21 00:00:00','30.48','31.1','29.73','30.41','5386600','IBM',
'1987-10-22 00:00:00','28.87','30.35','27.63','29.73','3987800','IBM',
'1987-10-23 00:00:00','29.36','30.41','29.24','29.92','2095600','IBM',
'1987-10-26 00:00:00','28.99','28.99','27.75','27.75','2496000','IBM',
'1987-10-27 00:00:00','29.24','29.39','28.49','29.24','2487000','IBM',
'1987-10-28 00:00:00','29.24','29.73','28.25','29.24','2734500','IBM',
'1987-10-29 00:00:00','29.42','30.48','29.3','29.8','2216000','IBM',
'1987-10-30 00:00:00','30.69','30.97','30.17','30.35','2265200','IBM',
'1987-11-02 00:00:00','29.98','30.94','29.98','30.85','1599000','IBM',
'1987-11-03 00:00:00','30.41','30.48','29.24','30.2','1932600','IBM',
'1987-11-04 00:00:00','29.92','30.35','29.61','29.89','1799100','IBM',
'1987-11-05 00:00:00','29.61','30.88','29.52','30.66','2139400','IBM',
'1987-11-06 00:00:00','30.66','30.85','29.49','29.61','1665700','IBM',
'1987-11-09 00:00:00','29.49','29.67','29.24','29.27','2001600','IBM',
'1987-11-10 00:00:00','28.74','29.61','28.53','29.18','1960000','IBM',
'1987-11-11 00:00:00','29.49','29.76','29.3','29.55','1282800','IBM',
'1987-11-12 00:00:00','30.23','30.6','30.01','30.29','2029600','IBM',
'1987-11-13 00:00:00','30.26','30.38','30.04','30.14','1449800','IBM',
'1987-11-16 00:00:00','30.48','30.54','29.18','29.73','1745600','IBM',
'1987-11-17 00:00:00','29.49','29.55','28.8','29.18','2064700','IBM',
'1987-11-18 00:00:00','29.24','29.61','28.8','29.33','1553000','IBM',
'1987-11-19 00:00:00','29.24','29.45','28.65','28.65','1663600','IBM',
'1987-11-20 00:00:00','28.49','29.21','28.43','29.18','2428400','IBM',
'1987-11-23 00:00:00','29.02','29.18','28.8','29.11','951600','IBM',
'1987-11-24 00:00:00','29.24','29.61','29.21','29.36','1598000','IBM',
'1987-11-25 00:00:00','29.33','29.45','29.08','29.14','1171100','IBM',
'1987-11-27 00:00:00','28.87','28.99','28.34','28.46','922500','IBM',
'1987-11-30 00:00:00','27.81','27.84','27.26','27.44','2802300','IBM',
'1987-12-01 00:00:00','27.88','27.97','27.5','27.57','1611700','IBM',
'1987-12-02 00:00:00','27.5','27.78','27.32','27.38','1347400','IBM',
'1987-12-03 00:00:00','27.38','27.47','26.39','26.39','2361800','IBM',
'1987-12-04 00:00:00','26.2','26.7','26.02','26.7','2137300','IBM',
'1987-12-07 00:00:00','26.82','27.13','26.7','27.13','1474700','IBM',
'1987-12-08 00:00:00','27.13','27.63','26.85','27.63','1549200','IBM',
'1987-12-09 00:00:00','27.5','28.43','27.5','28.25','2025400','IBM',
'1987-12-10 00:00:00','27.69','28.37','27.38','27.5','2390700','IBM',
'1987-12-11 00:00:00','27.5','27.66','27.07','27.29','1413800','IBM',
'1987-12-14 00:00:00','27.35','28.68','27.32','28.53','1697500','IBM',
'1987-12-15 00:00:00','28.59','28.99','28.31','28.74','2332400','IBM',
'1987-12-16 00:00:00','28.74','29.55','28.68','29.45','2233600','IBM',
'1987-12-17 00:00:00','29.49','29.61','28.49','28.62','1824700','IBM',
'1987-12-18 00:00:00','28.62','29.3','28.56','29.05','2798900','IBM',
'1987-12-21 00:00:00','29.02','29.61','28.96','29.3','1550200','IBM',
'1987-12-22 00:00:00','28.99','29.33','28.87','29.3','1217000','IBM',
'1987-12-23 00:00:00','29.45','29.83','29.42','29.61','1646400','IBM',
'1987-12-24 00:00:00','29.64','29.7','29.49','29.7','630300','IBM',
'1987-12-28 00:00:00','28.99','29.14','28.53','28.68','1086800','IBM',
'1987-12-29 00:00:00','28.8','28.9','28.62','28.74','679600','IBM',
'1987-12-30 00:00:00','28.84','29.18','28.84','28.99','1048800','IBM',
'1987-12-31 00:00:00','28.62','28.84','28.49','28.62','1165000','IBM',
'1988-01-04 00:00:00','28.99','30.04','28.93','29.92','1835100','IBM',
'1988-01-05 00:00:00','30.35','30.6','30.14','30.2','2172200','IBM',
'1988-01-06 00:00:00','30.23','30.54','30.04','30.45','1577100','IBM',
'1988-01-07 00:00:00','30.17','30.72','30.01','30.57','1430300','IBM',
'1988-01-08 00:00:00','30.48','30.66','28.46','28.46','2112000','IBM',
'1988-01-11 00:00:00','28.8','29.24','28.37','29.18','1785000','IBM',
'1988-01-12 00:00:00','29.11','29.18','28.06','28.56','2356000','IBM',
'1988-01-13 00:00:00','28.37','29.3','28.09','28.77','2174600','IBM',
'1988-01-14 00:00:00','28.65','29.08','28.37','28.71','1268800','IBM',
'1988-01-15 00:00:00','29.33','29.8','29.33','29.49','2801800','IBM',
'1988-01-18 00:00:00','29.45','29.67','28.99','29.18','1283100','IBM',
'1988-01-19 00:00:00','28.49','28.62','27.63','27.69','3689300','IBM',
'1988-01-20 00:00:00','27.26','27.6','26.91','27.35','4240800','IBM',
'1988-01-21 00:00:00','27.44','27.75','27.01','27.5','2501200','IBM',
'1988-01-22 00:00:00','27.6','27.69','27.16','27.38','1350700','IBM',
'1988-01-25 00:00:00','27.44','28.06','27.38','28.06','1687200','IBM',
'1988-01-26 00:00:00','27.94','28.12','27.63','27.72','1137900','IBM',
'1988-01-27 00:00:00','27.78','28.43','27.63','27.94','2003800','IBM',
'1988-01-28 00:00:00','28.12','28.37','28','28.18','1229400','IBM',
'1988-01-29 00:00:00','28.28','28.34','27.38','27.84','1710000','IBM',
'1988-02-01 00:00:00','27.94','28.12','27.26','27.26','1878400','IBM',
'1988-02-02 00:00:00','27.16','27.41','27.04','27.22','2400700','IBM',
'1988-02-03 00:00:00','27.22','27.69','26.82','27.01','2724400','IBM',
'1988-02-04 00:00:00','27.01','27.07','26.64','26.92','1842400','IBM',
'1988-02-05 00:00:00','26.95','27.13','26.7','26.76','1150000','IBM',
'1988-02-08 00:00:00','26.57','26.85','26.48','26.7','1835200','IBM',
'1988-02-09 00:00:00','26.76','27.07','26.57','27.04','1443900','IBM',
'1988-02-10 00:00:00','27.13','27.69','27.13','27.66','2137000','IBM',
'1988-02-11 00:00:00','27.66','27.84','27.38','27.57','1483400','IBM',
'1988-02-12 00:00:00','27.57','27.97','27.5','27.75','1316000','IBM',
'1988-02-16 00:00:00','27.91','28.19','27.88','28.19','1438400','IBM',
'1988-02-17 00:00:00','28.15','28.31','27.75','27.94','1854700','IBM',
'1988-02-18 00:00:00','27.94','28.19','27.78','27.88','1494100','IBM',
'1988-02-19 00:00:00','27.88','28.09','27.78','28.09','1429500','IBM',
'1988-02-22 00:00:00','28.03','28.65','28.03','28.56','1886400','IBM',
'1988-02-23 00:00:00','28.59','28.71','28.34','28.59','1852500','IBM',
'1988-02-24 00:00:00','28.65','28.93','28.43','28.77','1719400','IBM',
'1988-02-25 00:00:00','28.8','29.21','28.28','28.37','2379000','IBM',
'1988-02-26 00:00:00','28.43','28.68','28.28','28.68','1308600','IBM',
'1988-02-29 00:00:00','28.8','29.18','28.71','29.11','1410000','IBM',
'1988-03-01 00:00:00','29.21','29.33','28.8','28.99','1972800','IBM',
'1988-03-02 00:00:00','29.18','29.33','28.96','29.05','1461200','IBM',
'1988-03-03 00:00:00','28.99','29.05','28.68','28.87','1080000','IBM',
'1988-03-04 00:00:00','28.8','29.11','28.56','28.96','1250000','IBM',
'1988-03-07 00:00:00','28.84','29.11','28.77','29.05','890200','IBM',
'1988-03-08 00:00:00','29.18','29.39','29.05','29.15','1462200','IBM',
'1988-03-09 00:00:00','29.15','29.18','28.8','28.9','1120000','IBM',
'1988-03-10 00:00:00','28.8','28.87','28.15','28.19','1440200','IBM',
'1988-03-11 00:00:00','28.31','28.62','27.84','28.62','1798300','IBM',
'1988-03-14 00:00:00','28.49','28.68','28.37','28.62','990200','IBM',
'1988-03-15 00:00:00','28.53','28.59','28.15','28.25','1339200','IBM',
'1988-03-16 00:00:00','28.25','28.59','28.09','28.56','1128400','IBM',
'1988-03-17 00:00:00','28.56','28.62','28.19','28.46','1777000','IBM',
'1988-03-18 00:00:00','28.4','28.4','28.06','28.31','2149300','IBM',
'1988-03-21 00:00:00','28.12','28.25','27.94','28.19','1078200','IBM',
'1988-03-22 00:00:00','28.22','28.31','28.03','28.03','923100','IBM',
'1988-03-23 00:00:00','28','28.09','27.57','27.66','1341500','IBM',
'1988-03-24 00:00:00','27.32','27.38','27.1','27.26','1785000','IBM',
'1988-03-25 00:00:00','27.16','27.35','26.39','26.51','1882300','IBM',
'1988-03-28 00:00:00','26.45','26.85','25.83','26.79','2186300','IBM',
'1988-03-29 00:00:00','26.95','26.95','26.23','26.23','1899100','IBM',
'1988-03-30 00:00:00','26.39','26.42','25.96','26.05','2135000','IBM',
'1988-03-31 00:00:00','25.92','26.88','25.89','26.67','1752000','IBM',
'1988-04-04 00:00:00','26.64','27.01','26.45','26.64','1497600','IBM',
'1988-04-05 00:00:00','26.73','26.82','26.17','26.64','1531800','IBM',
'1988-04-06 00:00:00','26.73','27.19','26.2','27.16','1879100','IBM',
'1988-04-07 00:00:00','27.16','27.32','26.79','27.07','1566100','IBM',
'1988-04-08 00:00:00','27.13','27.91','27.1','27.66','1742000','IBM',
'1988-04-11 00:00:00','27.84','28.15','27.72','28.09','1498000','IBM',
'1988-04-12 00:00:00','28.09','28.28','28.06','28.15','1337800','IBM',
'1988-04-13 00:00:00','28.46','28.87','28.31','28.77','2595900','IBM',
'1988-04-14 00:00:00','28.31','28.68','27.57','27.6','2851800','IBM',
'1988-04-15 00:00:00','27.69','28.34','27.5','28.28','2796200','IBM',
'1988-04-18 00:00:00','28.15','28.37','28.06','28.25','1390000','IBM',
'1988-04-19 00:00:00','28.37','28.74','28','28.03','1749300','IBM',
'1988-04-20 00:00:00','28.03','28.22','27.75','27.97','1668500','IBM',
'1988-04-21 00:00:00','28.06','28.28','27.63','27.84','1930600','IBM',
'1988-04-22 00:00:00','27.94','28.31','27.84','28.19','1100000','IBM',
'1988-04-25 00:00:00','28.31','28.4','28.12','28.22','1205800','IBM',
'1988-04-26 00:00:00','28.25','28.43','28.09','28.31','1313700','IBM',
'1988-04-27 00:00:00','28.34','28.37','28.03','28.25','945100','IBM',
'1988-04-28 00:00:00','28.12','28.12','27.91','28.03','801900','IBM',
'1988-04-29 00:00:00','28','28.19','27.91','28.09','766600','IBM',
'1988-05-02 00:00:00','28.15','28.34','28.03','28.28','1044900','IBM',
'1988-05-03 00:00:00','28.34','28.53','28.06','28.4','852800','IBM',
'1988-05-04 00:00:00','28.43','28.43','28.06','28.06','1184600','IBM',
'1988-05-05 00:00:00','27.63','27.66','27.47','27.57','1168900','IBM',
'1988-05-06 00:00:00','27.57','27.72','27.29','27.38','766900','IBM',
'1988-05-09 00:00:00','27.38','27.47','27.23','27.38','798000','IBM',
'1988-05-10 00:00:00','27.5','27.63','27.26','27.47','924700','IBM',
'1988-05-11 00:00:00','27.23','27.23','26.85','26.95','1598300','IBM',
'1988-05-12 00:00:00','26.98','27.1','26.92','26.95','809800','IBM',
'1988-05-13 00:00:00','27.07','27.35','27.04','27.35','763500','IBM',
'1988-05-16 00:00:00','27.38','27.69','27.23','27.66','725300','IBM',
'1988-05-17 00:00:00','27.81','27.94','27.26','27.29','1273200','IBM',
'1988-05-18 00:00:00','27.32','27.41','26.88','26.98','1220500','IBM',
'1988-05-19 00:00:00','26.98','27.41','26.92','27.38','1516700','IBM',
'1988-05-20 00:00:00','27.41','27.44','27.1','27.13','1010400','IBM',
'1988-05-23 00:00:00','27.19','27.23','26.79','26.95','911900','IBM',
'1988-05-24 00:00:00','27.01','27.13','26.92','27.07','900900','IBM',
'1988-05-25 00:00:00','27.13','27.19','26.88','26.88','1019800','IBM',
'1988-05-26 00:00:00','26.95','27.07','26.79','26.82','806800','IBM',
'1988-05-27 00:00:00','26.79','26.85','26.64','26.76','527000','IBM',
'1988-05-31 00:00:00','26.82','28','26.79','27.88','1212400','IBM',
'1988-06-01 00:00:00','28','28.37','27.84','28.03','2176800','IBM',
'1988-06-02 00:00:00','28.03','28.15','27.69','27.91','1090000','IBM',
'1988-06-03 00:00:00','27.97','28.22','27.75','28.06','836400','IBM',
'1988-06-06 00:00:00','28.15','28.34','28','28.34','1060000','IBM',
'1988-06-07 00:00:00','28.31','28.56','28.15','28.19','1731900','IBM',
'1988-06-08 00:00:00','28.28','28.96','28.25','28.9','2111900','IBM',
'1988-06-09 00:00:00','28.84','29.02','28.56','28.59','1630000','IBM',
'1988-06-10 00:00:00','28.71','29.08','28.62','28.74','1285600','IBM',
'1988-06-13 00:00:00','28.84','29.08','28.68','28.99','1028900','IBM',
'1988-06-14 00:00:00','29.49','29.67','29.3','29.42','2390400','IBM',
'1988-06-15 00:00:00','29.36','29.64','29.36','29.46','1368900','IBM',
'1988-06-16 00:00:00','29.18','29.33','29.02','29.02','1191700','IBM',
'1988-06-17 00:00:00','29.05','29.11','28.68','29.11','2334700','IBM',
'1988-06-20 00:00:00','28.96','29.15','28.9','29.02','936500','IBM',
'1988-06-21 00:00:00','29.21','29.83','29.11','29.8','2113600','IBM',
'1988-06-22 00:00:00','30.48','30.63','30.38','30.48','4090100','IBM',
'1988-06-23 00:00:00','30.48','31.19','30.42','31.16','2928500','IBM',
'1988-06-24 00:00:00','31.28','31.28','30.91','31','1686700','IBM',
'1988-06-27 00:00:00','31.03','31.28','30.91','30.97','1696700','IBM',
'1988-06-28 00:00:00','31','31.65','30.97','31.47','1838600','IBM',
'1988-06-29 00:00:00','31.65','31.81','31.31','31.47','2155900','IBM',
'1988-06-30 00:00:00','31.59','31.65','31.41','31.56','1584100','IBM',
'1988-07-01 00:00:00','31.65','31.65','31.16','31.38','1060000','IBM',
'1988-07-05 00:00:00','31.31','32.03','31.22','32.03','1337300','IBM',
'1988-07-06 00:00:00','32','32.09','31.22','31.44','2029300','IBM',
'1988-07-07 00:00:00','31.38','31.69','31.31','31.62','2065700','IBM',
'1988-07-08 00:00:00','31.53','31.78','31.28','31.31','1449400','IBM',
'1988-07-11 00:00:00','31.41','31.56','31.31','31.41','758400','IBM',
'1988-07-12 00:00:00','31.5','31.56','30.82','31.03','1646400','IBM',
'1988-07-13 00:00:00','31.07','31.13','30.6','31.03','1681900','IBM',
'1988-07-14 00:00:00','31.07','31.16','30.88','30.91','1287700','IBM',
'1988-07-15 00:00:00','31.1','31.34','30.97','31.34','1972700','IBM',
'1988-07-18 00:00:00','31.13','31.28','30.94','31','1723000','IBM',
'1988-07-19 00:00:00','31','31.07','30.51','30.73','1503500','IBM',
'1988-07-20 00:00:00','30.88','30.91','30.57','30.73','1214200','IBM',
'1988-07-21 00:00:00','30.6','30.63','30.11','30.17','1193200','IBM',
'1988-07-22 00:00:00','30.11','30.14','29.73','29.76','1818700','IBM',
'1988-07-25 00:00:00','29.89','30.32','29.8','30.32','1133000','IBM',
'1988-07-26 00:00:00','30.35','30.57','30.32','30.38','1308000','IBM',
'1988-07-27 00:00:00','30.45','30.51','29.92','30.01','1292600','IBM',
'1988-07-28 00:00:00','30.17','30.69','30.04','30.66','1211900','IBM',
'1988-07-29 00:00:00','30.85','31.28','30.79','31.16','1833800','IBM',
'1988-08-01 00:00:00','31.22','31.34','31.07','31.28','1086100','IBM',
'1988-08-02 00:00:00','31.34','31.44','30.88','31.16','1338400','IBM',
'1988-08-03 00:00:00','31.16','31.34','31.1','31.16','1921400','IBM',
'1988-08-04 00:00:00','31.1','31.1','30.73','30.79','1113800','IBM',
'1988-08-05 00:00:00','30.63','30.79','30.6','30.69','721000','IBM',
'1988-08-08 00:00:00','30.66','30.82','30.51','30.51','647000','IBM',
'1988-08-09 00:00:00','30.63','30.63','30.14','30.14','1626500','IBM',
'1988-08-10 00:00:00','30.04','30.14','29.46','29.46','2036500','IBM',
'1988-08-11 00:00:00','29.58','29.64','29.08','29.49','1903000','IBM',
'1988-08-12 00:00:00','29.39','29.42','29.21','29.24','935500','IBM',
'1988-08-15 00:00:00','29.15','29.21','28.5','28.53','1664000','IBM',
'1988-08-16 00:00:00','28.5','28.93','28.4','28.68','2204000','IBM',
'1988-08-17 00:00:00','28.68','28.84','28.19','28.4','1467700','IBM',
'1988-08-18 00:00:00','28.43','28.62','28.28','28.4','908400','IBM',
'1988-08-19 00:00:00','28.46','28.5','27.88','27.94','1319900','IBM',
'1988-08-22 00:00:00','28','28.03','27.44','27.44','1119800','IBM',
'1988-08-23 00:00:00','27.54','27.69','27.35','27.47','1193700','IBM',
'1988-08-24 00:00:00','27.6','27.97','27.57','27.94','1318200','IBM',
'1988-08-25 00:00:00','27.69','27.78','27.44','27.66','1230000','IBM',
'1988-08-26 00:00:00','27.66','27.94','27.63','27.81','769000','IBM',
'1988-08-29 00:00:00','27.94','28.25','27.94','28.09','867400','IBM',
'1988-08-30 00:00:00','28.15','28.19','27.91','27.97','896800','IBM',
'1988-08-31 00:00:00','28.09','28.12','27.44','27.63','932200','IBM',
'1988-09-01 00:00:00','27.54','27.54','27.13','27.32','1488100','IBM',
'1988-09-02 00:00:00','27.66','28.43','27.66','28.25','1564900','IBM',
'1988-09-06 00:00:00','28.19','28.22','27.84','27.97','958200','IBM',
'1988-09-07 00:00:00','28.06','28.06','27.66','27.69','919500','IBM',
'1988-09-08 00:00:00','27.66','28.03','27.6','27.78','1048200','IBM',
'1988-09-09 00:00:00','27.75','28.56','27.57','28.34','1972000','IBM',
'1988-09-12 00:00:00','28.46','28.59','28.09','28.15','1306000','IBM',
'1988-09-13 00:00:00','27.94','28.5','27.88','28.5','1317500','IBM',
'1988-09-14 00:00:00','28.68','28.71','28.12','28.4','1839700','IBM',
'1988-09-15 00:00:00','28.46','28.59','28.19','28.19','897000','IBM',
'1988-09-16 00:00:00','28.12','28.5','28.09','28.31','2356500','IBM',
'1988-09-19 00:00:00','28.19','28.28','27.69','27.94','1549500','IBM',
'1988-09-20 00:00:00','27.91','28.09','27.84','27.94','732300','IBM',
'1988-09-21 00:00:00','28','28.15','27.88','28.06','673900','IBM',
'1988-09-22 00:00:00','28.03','28.22','27.75','27.75','1275600','IBM',
'1988-09-23 00:00:00','27.75','28.09','27.69','27.97','900900','IBM',
'1988-09-26 00:00:00','28','28.15','27.81','27.81','851300','IBM',
'1988-09-27 00:00:00','27.84','28.15','27.6','28.06','1204900','IBM',
'1988-09-28 00:00:00','28','28.28','28','28.22','995700','IBM',
'1988-09-29 00:00:00','28.25','28.62','28.19','28.59','1357400','IBM',
'1988-09-30 00:00:00','28.59','28.87','28.43','28.59','1619300','IBM',
'1988-10-03 00:00:00','28.53','28.56','28.25','28.46','1043000','IBM',
'1988-10-04 00:00:00','28.46','28.59','28.34','28.37','835000','IBM',
'1988-10-05 00:00:00','28.28','28.34','27.94','28.22','1131100','IBM',
'1988-10-06 00:00:00','28.09','28.28','28.09','28.25','778300','IBM',
'1988-10-07 00:00:00','28.56','28.81','28.43','28.74','1973100','IBM',
'1988-10-10 00:00:00','28.74','28.87','28.62','28.77','836500','IBM',
'1988-10-11 00:00:00','28.81','29.42','28.77','29.42','1604300','IBM',
'1988-10-12 00:00:00','29.18','29.36','29.11','29.11','1816100','IBM',
'1988-10-13 00:00:00','29.21','29.67','29.18','29.39','1524900','IBM',
'1988-10-14 00:00:00','29.7','29.8','29.58','29.67','2245000','IBM',
'1988-10-17 00:00:00','29.64','30.2','29.58','30.01','1092000','IBM',
'1988-10-18 00:00:00','30.04','30.82','30.01','30.82','1769800','IBM',
'1988-10-19 00:00:00','30.79','30.91','29.86','30.32','2245600','IBM',
'1988-10-20 00:00:00','30.38','30.94','30.32','30.94','1706700','IBM',
'1988-10-21 00:00:00','30.88','30.88','30.63','30.82','1934200','IBM',
'1988-10-24 00:00:00','30.88','30.88','30.51','30.51','1023300','IBM',
'1988-10-25 00:00:00','30.54','30.6','30.29','30.45','1028000','IBM',
'1988-10-26 00:00:00','30.35','30.35','30.11','30.14','914300','IBM',
'1988-10-27 00:00:00','30.04','30.04','29.61','29.8','1349200','IBM',
'1988-10-28 00:00:00','29.92','30.04','29.83','29.92','952200','IBM',
'1988-10-31 00:00:00','29.8','30.45','29.8','30.38','1266700','IBM',
'1988-11-01 00:00:00','30.45','30.82','30.35','30.73','1277400','IBM',
'1988-11-02 00:00:00','30.63','30.69','30.17','30.45','1024000','IBM',
'1988-11-03 00:00:00','30.45','30.45','30.26','30.29','908600','IBM',
'1988-11-04 00:00:00','29.83','30.08','29.8','29.8','1716800','IBM',
'1988-11-07 00:00:00','29.73','29.77','29.39','29.52','1439200','IBM',
'1988-11-08 00:00:00','29.64','29.89','29.58','29.67','1116600','IBM',
'1988-11-09 00:00:00','29.61','29.73','29.36','29.7','1391100','IBM',
'1988-11-10 00:00:00','29.67','29.83','29.64','29.67','1128500','IBM',
'1988-11-11 00:00:00','29.49','29.55','28.84','28.9','1385200','IBM',
'1988-11-14 00:00:00','29.05','29.12','28.84','29.02','1327900','IBM',
'1988-11-15 00:00:00','29.05','29.27','28.99','29.12','1022000','IBM',
'1988-11-16 00:00:00','29.12','29.12','28.37','28.62','1856500','IBM',
'1988-11-17 00:00:00','28.68','28.74','28.46','28.62','1236300','IBM',
'1988-11-18 00:00:00','28.71','28.77','28.59','28.68','1140500','IBM',
'1988-11-21 00:00:00','28.62','28.65','28.28','28.65','1014400','IBM',
'1988-11-22 00:00:00','28.62','29.05','28.59','28.99','1025800','IBM',
'1988-11-23 00:00:00','29.05','29.36','28.99','29.24','780600','IBM',
'1988-11-25 00:00:00','28.93','28.93','28.74','28.74','661000','IBM',
'1988-11-28 00:00:00','28.81','29.67','28.81','29.46','1492600','IBM',
'1988-11-29 00:00:00','29.58','29.67','29.15','29.58','1695200','IBM',
'1988-11-30 00:00:00','29.55','29.67','29.3','29.36','1270900','IBM',
'1988-12-01 00:00:00','29.33','29.42','29.18','29.3','897700','IBM',
'1988-12-02 00:00:00','29.15','29.58','29.15','29.55','1357800','IBM',
'1988-12-05 00:00:00','29.61','30.14','29.61','29.95','1379500','IBM',
'1988-12-06 00:00:00','29.95','30.26','29.86','30.26','1268500','IBM',
'1988-12-07 00:00:00','30.2','30.42','29.95','29.98','1404800','IBM',
'1988-12-08 00:00:00','29.89','30.08','29.58','29.58','909600','IBM',
'1988-12-09 00:00:00','29.64','29.92','29.64','29.83','1128300','IBM',
'1988-12-12 00:00:00','29.86','30.2','29.77','29.86','895800','IBM',
'1988-12-13 00:00:00','29.8','29.92','29.61','29.92','959600','IBM',
'1988-12-14 00:00:00','29.83','30.17','29.8','29.86','1195800','IBM',
'1988-12-15 00:00:00','30.08','30.14','29.8','29.98','925400','IBM',
'1988-12-16 00:00:00','30.04','30.2','30.01','30.04','2007100','IBM',
'1988-12-19 00:00:00','30.04','30.54','30.01','30.42','1422000','IBM',
'1988-12-20 00:00:00','30.69','30.76','30.48','30.54','2105600','IBM',
'1988-12-21 00:00:00','30.51','30.63','30.42','30.48','1207400','IBM',
'1988-12-22 00:00:00','30.45','30.54','30.32','30.35','797000','IBM',
'1988-12-23 00:00:00','30.48','30.6','30.42','30.57','462900','IBM',
'1988-12-27 00:00:00','30.48','30.69','30.39','30.51','575000','IBM',
'1988-12-28 00:00:00','30.48','30.51','30.2','30.35','583200','IBM',
'1988-12-29 00:00:00','30.35','30.73','30.35','30.54','771300','IBM',
'1988-12-30 00:00:00','30.6','30.63','30.14','30.2','591400','IBM',
'1989-01-03 00:00:00','30.2','30.29','29.89','29.98','1444000','IBM',
'1989-01-04 00:00:00','30.11','30.39','30.04','30.35','1272400','IBM',
'1989-01-05 00:00:00','30.35','30.51','30.23','30.29','1444600','IBM',
'1989-01-06 00:00:00','30.35','30.42','30.08','30.2','1276000','IBM',
'1989-01-09 00:00:00','30.14','30.32','30.11','30.23','1151100','IBM',
'1989-01-10 00:00:00','30.26','30.35','29.95','30.01','1073700','IBM',
'1989-01-11 00:00:00','30.01','30.29','29.92','30.29','962200','IBM',
'1989-01-12 00:00:00','30.35','30.76','30.29','30.51','1981900','IBM',
'1989-01-13 00:00:00','30.51','30.66','30.32','30.57','1169500','IBM',
'1989-01-16 00:00:00','30.63','31','30.57','30.79','1249000','IBM',
'1989-01-17 00:00:00','30.69','30.85','30.6','30.69','1177700','IBM',
'1989-01-18 00:00:00','30.69','30.97','30.26','30.97','1970600','IBM',
'1989-01-19 00:00:00','30.94','31.07','30.66','30.79','1745600','IBM',
'1989-01-20 00:00:00','30.73','30.82','30.6','30.63','1016300','IBM',
'1989-01-23 00:00:00','30.6','30.76','30.26','30.32','956900','IBM',
'1989-01-24 00:00:00','30.32','30.88','30.26','30.79','1392700','IBM',
'1989-01-25 00:00:00','30.79','30.82','30.48','30.54','1417200','IBM',
'1989-01-26 00:00:00','30.51','31.47','30.51','31.22','2560900','IBM',
'1989-01-27 00:00:00','31.41','31.69','31.31','31.44','2975500','IBM',
'1989-01-30 00:00:00','31.56','32.03','31.53','31.9','2060400','IBM',
'1989-01-31 00:00:00','31.9','32.43','31.56','32.37','2378400','IBM',
'1989-02-01 00:00:00','32.15','32.43','32.03','32.12','2168400','IBM',
'1989-02-02 00:00:00','31.9','32.18','31.69','31.81','1697300','IBM',
'1989-02-03 00:00:00','31.72','31.93','31.44','31.66','1553600','IBM',
'1989-02-06 00:00:00','31.53','31.69','31.28','31.38','1200900','IBM',
'1989-02-07 00:00:00','31.28','31.87','31.28','31.62','1546800','IBM',
'1989-02-08 00:00:00','31.75','31.81','31.44','31.47','1528800','IBM',
'1989-02-09 00:00:00','31.31','31.59','31.22','31.31','1586000','IBM',
'1989-02-10 00:00:00','31.16','31.38','30.97','30.97','1925600','IBM',
'1989-02-13 00:00:00','31.16','31.28','30.91','31.22','1308200','IBM',
'1989-02-14 00:00:00','31.38','31.41','30.91','30.91','1115600','IBM',
'1989-02-15 00:00:00','30.94','31.5','30.94','31.47','1607200','IBM',
'1989-02-16 00:00:00','31.44','31.44','30.97','31.19','1271600','IBM',
'1989-02-17 00:00:00','31.19','31.38','31.04','31.04','1336700','IBM',
'1989-02-21 00:00:00','31.13','31.22','30.97','31.1','1100300','IBM',
'1989-02-22 00:00:00','31.04','31.1','30.54','30.57','1352000','IBM',
'1989-02-23 00:00:00','30.42','30.63','30.39','30.57','1567200','IBM',
'1989-02-24 00:00:00','30.57','30.6','30.01','30.01','1747900','IBM',
'1989-02-27 00:00:00','30.04','30.2','29.89','30.14','1763600','IBM',
'1989-02-28 00:00:00','30.17','30.29','30.08','30.11','1221400','IBM',
'1989-03-01 00:00:00','30.26','30.32','29.52','29.7','1499600','IBM',
'1989-03-02 00:00:00','29.67','29.95','29.67','29.86','1338000','IBM',
'1989-03-03 00:00:00','29.89','29.98','29.77','29.95','946600','IBM',
'1989-03-06 00:00:00','30.08','30.14','29.89','30.11','1327800','IBM',
'1989-03-07 00:00:00','29.98','30.01','29.58','29.7','1876800','IBM',
'1989-03-08 00:00:00','29.64','29.89','29.61','29.64','1346800','IBM',
'1989-03-09 00:00:00','29.64','29.7','29.27','29.39','1412900','IBM',
'1989-03-10 00:00:00','29.3','29.36','29.02','29.3','1786100','IBM',
'1989-03-13 00:00:00','29.27','29.64','29.27','29.46','1427600','IBM',
'1989-03-14 00:00:00','29.55','29.58','29.15','29.21','1169900','IBM',
'1989-03-15 00:00:00','29.18','29.43','28.99','28.99','1651500','IBM',
'1989-03-16 00:00:00','29.08','29.43','29.05','29.27','2266900','IBM',
'1989-03-17 00:00:00','28.65','28.87','27.6','27.88','4686100','IBM',
'1989-03-20 00:00:00','27.54','27.6','27.01','27.13','3978600','IBM',
'1989-03-21 00:00:00','27.35','27.38','27.19','27.29','3456300','IBM',
'1989-03-22 00:00:00','26.82','27.1','26.67','27.07','2594700','IBM',
'1989-03-23 00:00:00','27.19','27.32','26.89','27.16','2015500','IBM',
'1989-03-27 00:00:00','27.13','27.35','27.01','27.29','1363800','IBM',
'1989-03-28 00:00:00','27.41','27.47','27.1','27.26','1247400','IBM',
'1989-03-29 00:00:00','27.19','27.35','27.04','27.16','1224600','IBM',
'1989-03-30 00:00:00','27.16','27.19','26.82','26.95','1652400','IBM',
'1989-03-31 00:00:00','27.01','27.13','27.01','27.04','1119700','IBM',
'1989-04-03 00:00:00','27.07','27.13','26.89','26.89','1281000','IBM',
'1989-04-04 00:00:00','26.76','26.89','26.33','26.54','2336700','IBM',
'1989-04-05 00:00:00','26.54','26.76','26.54','26.7','1452000','IBM',
'1989-04-06 00:00:00','26.61','26.82','26.54','26.76','1002400','IBM',
'1989-04-07 00:00:00','26.7','27.32','26.7','27.19','1606700','IBM',
'1989-04-10 00:00:00','27.13','27.32','27.13','27.26','844600','IBM',
'1989-04-11 00:00:00','27.32','27.6','27.26','27.54','1186900','IBM',
'1989-04-12 00:00:00','27.72','27.81','27.47','27.54','1009400','IBM',
'1989-04-13 00:00:00','27.44','27.5','26.98','27.07','956700','IBM',
'1989-04-14 00:00:00','27.38','27.75','27.38','27.47','1790200','IBM',
'1989-04-17 00:00:00','27.44','27.69','27.44','27.6','912200','IBM',
'1989-04-18 00:00:00','27.81','28.03','27.78','28','1557400','IBM',
'1989-04-19 00:00:00','27.88','28.03','27.78','27.85','1455100','IBM',
'1989-04-20 00:00:00','27.91','27.97','27.5','27.85','1232900','IBM',
'1989-04-21 00:00:00','27.88','28.12','27.78','28.12','1539400','IBM',
'1989-04-24 00:00:00','28.12','28.34','28.03','28.12','1444300','IBM',
'1989-04-25 00:00:00','28.25','28.53','28.09','28.37','2005300','IBM',
'1989-04-26 00:00:00','28.37','28.43','28.12','28.37','1301600','IBM',
'1989-04-27 00:00:00','28.4','28.68','28.31','28.4','1858400','IBM',
'1989-04-28 00:00:00','28.4','28.4','28.25','28.28','1109500','IBM',
'1989-05-01 00:00:00','28','28.16','27.97','28.09','1178300','IBM',
'1989-05-02 00:00:00','28.16','28.19','27.85','27.85','936000','IBM',
'1989-05-03 00:00:00','27.81','27.88','27.63','27.63','1432200','IBM',
'1989-05-04 00:00:00','27.38','27.54','27.32','27.41','984000','IBM',
'1989-05-05 00:00:00','27.57','27.6','27.04','27.1','1444300','IBM',
'1989-05-08 00:00:00','27.04','27.2','26.92','27.13','1322000','IBM',
'1989-05-09 00:00:00','27.1','27.29','27.04','27.2','1522400','IBM',
'1989-05-10 00:00:00','27.26','27.32','27.16','27.16','1289400','IBM',
'1989-05-11 00:00:00','27.23','27.23','27.01','27.04','1192600','IBM',
'1989-05-12 00:00:00','27.5','27.57','27.32','27.44','1720900','IBM',
'1989-05-15 00:00:00','27.47','27.97','27.41','27.94','2015300','IBM',
'1989-05-16 00:00:00','27.88','28.03','27.57','27.6','2003800','IBM',
'1989-05-17 00:00:00','27.6','27.72','27.32','27.63','1806900','IBM',
'1989-05-18 00:00:00','27.44','27.88','27.41','27.75','1743000','IBM',
'1989-05-19 00:00:00','27.81','27.88','27.47','27.54','2866300','IBM',
'1989-05-22 00:00:00','27.66','27.72','27.07','27.23','1932000','IBM',
'1989-05-23 00:00:00','27.07','27.23','27.04','27.13','2007600','IBM',
'1989-05-24 00:00:00','27.13','27.29','27.1','27.2','1681000','IBM',
'1989-05-25 00:00:00','27.13','27.32','27.13','27.16','979800','IBM',
'1989-05-26 00:00:00','27.16','27.26','27.07','27.13','841600','IBM',
'1989-05-30 00:00:00','27.16','27.2','26.64','26.82','1633100','IBM',
'1989-05-31 00:00:00','26.79','27.29','26.73','27.16','1736100','IBM',
'1989-06-01 00:00:00','27.13','27.44','27.13','27.26','1401400','IBM',
'1989-06-02 00:00:00','27.38','27.47','27.16','27.29','1615200','IBM',
'1989-06-05 00:00:00','27.29','27.29','26.95','27.01','1269700','IBM',
'1989-06-06 00:00:00','27.04','27.2','26.92','27.16','1771100','IBM',
'1989-06-07 00:00:00','27.2','27.35','27.04','27.13','1142300','IBM',
'1989-06-08 00:00:00','27.16','27.16','26.95','27.07','1271400','IBM',
'1989-06-09 00:00:00','27.01','27.13','26.85','26.85','1391800','IBM',
'1989-06-12 00:00:00','26.64','27.01','26.64','26.98','1918800','IBM',
'1989-06-13 00:00:00','27.01','27.66','26.89','27.5','2324000','IBM',
'1989-06-14 00:00:00','27.57','27.63','27.16','27.35','1195200','IBM',
'1989-06-15 00:00:00','27.35','27.38','26.89','27.1','1569100','IBM',
'1989-06-16 00:00:00','26.98','27.16','26.85','27.13','2725300','IBM',
'1989-06-19 00:00:00','27.16','27.38','27.16','27.35','1234400','IBM',
'1989-06-20 00:00:00','27.32','27.57','27.1','27.13','1180500','IBM',
'1989-06-21 00:00:00','27.23','27.35','27.1','27.2','1284100','IBM',
'1989-06-22 00:00:00','27.16','27.23','26.89','27.04','1542100','IBM',
'1989-06-23 00:00:00','27.26','27.54','27.16','27.47','2127900','IBM',
'1989-06-26 00:00:00','27.57','27.94','27.47','27.75','1709100','IBM',
'1989-06-27 00:00:00','27.88','28.37','27.85','28.34','2429300','IBM',
'1989-06-28 00:00:00','28.31','28.53','28.03','28.22','1694200','IBM',
'1989-06-29 00:00:00','28.03','28.06','27.57','27.63','1609500','IBM',
'1989-06-30 00:00:00','27.69','27.78','27.16','27.72','1824700','IBM',
'1989-07-03 00:00:00','27.88','27.88','27.69','27.81','612800','IBM',
'1989-07-05 00:00:00','27.69','27.94','27.57','27.75','1031100','IBM',
'1989-07-06 00:00:00','27.85','27.85','27.6','27.66','839300','IBM',
'1989-07-07 00:00:00','27.72','27.94','27.57','27.78','1215800','IBM',
'1989-07-10 00:00:00','27.85','28.5','27.81','28.4','1752100','IBM',
'1989-07-11 00:00:00','28.62','28.71','28.16','28.22','1742500','IBM',
'1989-07-12 00:00:00','28.16','28.53','28.09','28.43','1153400','IBM',
'1989-07-13 00:00:00','28.43','28.56','28.31','28.47','1168600','IBM',
'1989-07-14 00:00:00','28.43','28.5','28.16','28.43','1448300','IBM',
'1989-07-17 00:00:00','28.37','28.87','28.37','28.74','1421200','IBM',
'1989-07-18 00:00:00','28.77','28.93','28.37','28.43','1512600','IBM',
'1989-07-19 00:00:00','28.56','28.62','28.28','28.34','1369600','IBM',
'1989-07-20 00:00:00','28.25','28.4','27.94','27.94','1263800','IBM',
'1989-07-21 00:00:00','27.88','28.34','27.88','28.28','1652700','IBM',
'1989-07-24 00:00:00','28.22','28.28','28.09','28.12','947400','IBM',
'1989-07-25 00:00:00','28.16','28.34','27.88','27.94','1100200','IBM',
'1989-07-26 00:00:00','27.6','27.91','27.41','27.88','2195900','IBM',
'1989-07-27 00:00:00','27.88','28','27.72','28','1558100','IBM',
'1989-07-28 00:00:00','28.06','28.31','28.03','28.09','1187700','IBM',
'1989-07-31 00:00:00','28.16','28.56','28.16','28.5','1365300','IBM',
'1989-08-01 00:00:00','28.62','28.87','28.37','28.4','1992000','IBM',
'1989-08-02 00:00:00','28.43','28.5','28.16','28.25','1582100','IBM',
'1989-08-03 00:00:00','27.94','28.25','27.91','28.19','2225000','IBM',
'1989-08-04 00:00:00','28.09','28.68','28.06','28.62','2406400','IBM',
'1989-08-07 00:00:00','28.87','29.15','28.68','29.08','2209500','IBM',
'1989-08-08 00:00:00','29.21','29.58','29.18','29.3','2648200','IBM',
'1989-08-09 00:00:00','29.24','29.52','29.02','29.02','1619800','IBM',
'1989-08-10 00:00:00','28.96','29.3','28.78','29.12','1385500','IBM',
'1989-08-11 00:00:00','29.24','29.3','28.47','28.62','1791300','IBM',
'1989-08-14 00:00:00','28.5','28.87','28.43','28.78','1485600','IBM',
'1989-08-15 00:00:00','28.87','28.87','28.59','28.81','1102400','IBM',
'1989-08-16 00:00:00','28.81','28.84','28.53','28.62','1024400','IBM',
'1989-08-17 00:00:00','28.62','28.68','28.34','28.43','1093700','IBM',
'1989-08-18 00:00:00','28.43','28.62','28.43','28.53','1303700','IBM',
'1989-08-21 00:00:00','28.5','28.59','28','28','1228500','IBM',
'1989-08-22 00:00:00','28.03','28.22','27.88','28.16','1576000','IBM',
'1989-08-23 00:00:00','28.22','28.28','27.94','28.25','1014400','IBM',
'1989-08-24 00:00:00','28.22','28.78','28.06','28.74','2560800','IBM',
'1989-08-25 00:00:00','28.74','28.87','28.65','28.78','1397600','IBM',
'1989-08-28 00:00:00','28.74','29.27','28.59','29.24','1681600','IBM',
'1989-08-29 00:00:00','29.18','29.33','28.74','28.84','1333800','IBM',
'1989-08-30 00:00:00','28.87','29.12','28.78','28.96','1509800','IBM',
'1989-08-31 00:00:00','29.05','29.15','28.96','29.02','939000','IBM',
'1989-09-01 00:00:00','28.96','29.3','28.96','29.08','1049800','IBM',
'1989-09-05 00:00:00','29.12','29.43','29.08','29.18','1708300','IBM',
'1989-09-06 00:00:00','29.15','29.15','28.74','28.93','1105600','IBM',
'1989-09-07 00:00:00','28.99','28.99','28.71','28.81','1141200','IBM',
'1989-09-08 00:00:00','28.71','28.84','28.5','28.74','1173400','IBM',
'1989-09-11 00:00:00','28.71','28.84','28.59','28.81','946600','IBM',
'1989-09-12 00:00:00','28.78','29.05','28.78','28.96','1079200','IBM',
'1989-09-13 00:00:00','28.99','29.12','28.59','28.59','1667000','IBM',
'1989-09-14 00:00:00','28.59','28.71','28.5','28.68','1069500','IBM',
'1989-09-15 00:00:00','28.65','28.81','28.53','28.62','2053800','IBM',
'1989-09-18 00:00:00','28.65','28.78','28.59','28.78','899400','IBM',
'1989-09-19 00:00:00','28.84','28.87','28.74','28.74','1038000','IBM',
'1989-09-20 00:00:00','28.74','28.84','28.68','28.74','964400','IBM',
'1989-09-21 00:00:00','28.74','29.05','28.74','28.78','1193500','IBM',
'1989-09-22 00:00:00','28.84','28.96','28.78','28.87','727000','IBM',
'1989-09-25 00:00:00','28.93','29.21','28.78','28.81','1140500','IBM',
'1989-09-26 00:00:00','28.93','29.18','28.9','29.12','1369700','IBM',
'1989-09-27 00:00:00','27.51','27.88','27.51','27.63','5656500','IBM',
'1989-09-28 00:00:00','27.54','27.57','26.7','27.01','3925700','IBM',
'1989-09-29 00:00:00','27.01','27.1','26.92','27.07','2171500','IBM',
'1989-10-02 00:00:00','27.1','27.2','26.85','26.92','1544900','IBM',
'1989-10-03 00:00:00','26.79','26.82','26.17','26.27','2969800','IBM',
'1989-10-04 00:00:00','26.27','26.82','26.27','26.82','3042500','IBM',
'1989-10-05 00:00:00','26.95','27.04','26.51','26.64','1740500','IBM',
'1989-10-06 00:00:00','26.64','26.79','26.55','26.64','1390700','IBM',
'1989-10-09 00:00:00','26.7','27.07','26.7','27.07','793000','IBM',
'1989-10-10 00:00:00','27.07','27.1','26.73','26.82','1064500','IBM',
'1989-10-11 00:00:00','26.76','26.82','26.64','26.7','1174100','IBM',
'1989-10-12 00:00:00','26.67','26.7','26.58','26.67','1042600','IBM',
'1989-10-13 00:00:00','26.61','26.76','24.75','25.28','2429200','IBM',
'1989-10-16 00:00:00','24.41','26.7','24.22','25.52','5362700','IBM',
'1989-10-17 00:00:00','25.28','25.49','24.9','25.34','2907100','IBM',
'1989-10-18 00:00:00','25.21','25.52','25.15','25.21','1563300','IBM',
'1989-10-19 00:00:00','25.65','26.11','25.55','25.8','2226600','IBM',
'1989-10-20 00:00:00','25.8','25.93','25.65','25.83','1931600','IBM',
'1989-10-23 00:00:00','25.83','25.96','25.62','25.65','1450000','IBM',
'1989-10-24 00:00:00','25.58','25.89','25.03','25.52','2020500','IBM',
'1989-10-25 00:00:00','25.21','25.46','25.21','25.24','1094300','IBM',
'1989-10-26 00:00:00','25.06','25.21','24.9','24.97','1705900','IBM',
'1989-10-27 00:00:00','24.84','25','24.66','24.75','2109100','IBM',
'1989-10-30 00:00:00','24.9','24.97','24.62','24.66','1185400','IBM',
'1989-10-31 00:00:00','24.78','25.12','24.75','24.84','1759000','IBM',
'1989-11-01 00:00:00','24.84','24.87','24.69','24.78','1806100','IBM',
'1989-11-02 00:00:00','24.56','24.69','23.97','24.25','2694500','IBM',
'1989-11-03 00:00:00','24.25','24.5','24.25','24.41','1120400','IBM',
'1989-11-06 00:00:00','24.32','24.32','23.91','23.94','2004600','IBM',
'1989-11-07 00:00:00','23.91','24.22','23.85','24.13','1499100','IBM',
'1989-11-08 00:00:00','24.19','24.28','23.97','23.97','1578800','IBM',
'1989-11-09 00:00:00','24.01','24.16','23.91','24.13','1527900','IBM',
'1989-11-10 00:00:00','24.25','24.44','24.19','24.32','1327600','IBM',
'1989-11-13 00:00:00','24.38','24.5','24.22','24.35','1428400','IBM',
'1989-11-14 00:00:00','24.47','24.59','24.22','24.28','1689900','IBM',
'1989-11-15 00:00:00','24.38','24.41','24.07','24.25','1305300','IBM',
'1989-11-16 00:00:00','24.28','24.35','23.79','24.07','1811300','IBM',
'1989-11-17 00:00:00','24.04','24.72','23.97','24.56','2277300','IBM',
'1989-11-20 00:00:00','24.56','24.63','24.28','24.47','1249700','IBM',
'1989-11-21 00:00:00','24.53','24.72','24.41','24.66','1127900','IBM',
'1989-11-22 00:00:00','24.69','24.9','24.63','24.81','1129400','IBM',
'1989-11-24 00:00:00','24.84','24.97','24.84','24.87','638800','IBM',
'1989-11-27 00:00:00','24.9','24.97','24.35','24.63','1245400','IBM',
'1989-11-28 00:00:00','24.56','24.63','24.41','24.5','1157700','IBM',
'1989-11-29 00:00:00','24.41','24.44','24.16','24.22','956500','IBM',
'1989-11-30 00:00:00','24.16','24.32','24.01','24.19','1001300','IBM',
'1989-12-01 00:00:00','24.19','24.32','24.01','24.07','1434200','IBM',
'1989-12-04 00:00:00','24.13','24.66','24.13','24.59','2026900','IBM',
'1989-12-05 00:00:00','25.21','25.24','24.69','24.69','2216700','IBM',
'1989-12-06 00:00:00','24.53','24.59','24.41','24.44','1333800','IBM',
'1989-12-07 00:00:00','24.5','24.59','24.19','24.28','1381200','IBM',
'1989-12-08 00:00:00','24.28','24.32','23.91','24.01','1227600','IBM',
'1989-12-11 00:00:00','23.94','23.97','23.66','23.82','1737200','IBM',
'1989-12-12 00:00:00','23.82','24.04','23.7','24.04','2102100','IBM',
'1989-12-13 00:00:00','24.01','24.13','23.7','23.76','1333900','IBM',
'1989-12-14 00:00:00','23.57','23.66','23.54','23.57','1386500','IBM',
'1989-12-15 00:00:00','23.6','23.6','23.29','23.54','3043300','IBM',
'1989-12-18 00:00:00','23.45','23.6','23.14','23.2','1931900','IBM',
'1989-12-19 00:00:00','23.2','23.6','23.14','23.48','2242200','IBM',
'1989-12-20 00:00:00','23.51','23.57','23.26','23.45','1516300','IBM',
'1989-12-21 00:00:00','23.42','23.63','23.39','23.57','1805400','IBM',
'1989-12-22 00:00:00','23.6','23.73','23.57','23.63','1005100','IBM',
'1989-12-26 00:00:00','23.57','23.66','23.35','23.42','682200','IBM',
'1989-12-27 00:00:00','23.48','23.63','23.42','23.48','1165700','IBM',
'1989-12-28 00:00:00','23.51','23.57','23.29','23.32','1192300','IBM',
'1989-12-29 00:00:00','23.35','23.45','23.29','23.32','1637400','IBM',
'1990-01-02 00:00:00','23.48','24.32','23.42','24.28','1760400','IBM',
'1990-01-03 00:00:00','24.47','24.66','24.38','24.5','2366000','IBM',
'1990-01-04 00:00:00','24.53','24.87','24.5','24.78','2418700','IBM',
'1990-01-05 00:00:00','24.75','25.18','24.66','24.72','1892500','IBM',
'1990-01-08 00:00:00','24.59','25','24.59','24.87','1156300','IBM',
'1990-01-09 00:00:00','24.9','25.09','24.63','24.63','1762000','IBM',
'1990-01-10 00:00:00','24.66','24.78','24.44','24.53','1486400','IBM',
'1990-01-11 00:00:00','24.66','24.87','24.63','24.75','1476400','IBM',
'1990-01-12 00:00:00','24.44','24.59','24.19','24.25','1347700','IBM',
'1990-01-15 00:00:00','24.19','24.38','24.1','24.32','1008900','IBM',
'1990-01-16 00:00:00','24.16','24.87','24.16','24.81','2055100','IBM',
'1990-01-17 00:00:00','24.87','25','24.38','24.5','2231500','IBM',
'1990-01-18 00:00:00','24.28','24.69','24.19','24.66','1731600','IBM',
'1990-01-19 00:00:00','24.72','24.75','24.41','24.44','1648700','IBM',
'1990-01-22 00:00:00','24.47','24.56','23.91','23.94','1720700','IBM',
'1990-01-23 00:00:00','24.04','24.35','23.94','23.97','1480700','IBM',
'1990-01-24 00:00:00','23.73','24.25','23.66','24.16','2455100','IBM',
'1990-01-25 00:00:00','24.25','24.25','23.54','23.76','1698100','IBM',
'1990-01-26 00:00:00','23.82','24.1','23.57','24.01','1836400','IBM',
'1990-01-29 00:00:00','24.13','24.22','23.66','24.1','1288400','IBM',
'1990-01-30 00:00:00','24.13','24.19','23.73','24.1','2161700','IBM',
'1990-01-31 00:00:00','24.28','24.44','24.19','24.44','2113000','IBM',
'1990-02-01 00:00:00','24.44','24.72','24.22','24.22','1725900','IBM',
'1990-02-02 00:00:00','24.25','24.47','24.25','24.38','1516100','IBM',
'1990-02-05 00:00:00','24.19','24.75','24.16','24.69','1324800','IBM',
'1990-02-06 00:00:00','24.69','25.12','24.44','25.03','2702000','IBM',
'1990-02-07 00:00:00','24.97','25.71','24.93','25.55','3014400','IBM',
'1990-02-08 00:00:00','25.68','25.74','25.24','25.46','1983000','IBM',
'1990-02-09 00:00:00','25.49','25.59','25.28','25.4','1265400','IBM',
'1990-02-12 00:00:00','25.37','25.37','24.93','25.06','1191600','IBM',
'1990-02-13 00:00:00','25.24','25.59','25.09','25.59','1792100','IBM',
'1990-02-14 00:00:00','25.62','25.83','25.59','25.71','1501700','IBM',
'1990-02-15 00:00:00','25.8','25.93','25.71','25.71','1426000','IBM',
'1990-02-16 00:00:00','25.9','25.9','25.62','25.65','2201400','IBM',
'1990-02-20 00:00:00','25.43','25.55','25.34','25.49','1399900','IBM',
'1990-02-21 00:00:00','25.34','26.05','25.28','25.99','2024100','IBM',
'1990-02-22 00:00:00','26.02','26.14','25.59','25.59','2296400','IBM',
'1990-02-23 00:00:00','25.46','25.74','25.28','25.43','1562900','IBM',
'1990-02-26 00:00:00','25.52','25.8','25.4','25.77','1371500','IBM',
'1990-02-27 00:00:00','25.8','26.14','25.68','25.71','1722700','IBM',
'1990-02-28 00:00:00','25.68','25.93','25.55','25.74','1440300','IBM',
'1990-03-01 00:00:00','25.71','25.86','25.62','25.77','1122700','IBM',
'1990-03-02 00:00:00','25.77','26.11','25.77','25.99','1422500','IBM',
'1990-03-05 00:00:00','25.99','26.24','25.93','26.02','1377300','IBM',
'1990-03-06 00:00:00','26.08','26.2','25.83','26.2','1275200','IBM',
'1990-03-07 00:00:00','26.27','26.33','26.08','26.14','1539600','IBM',
'1990-03-08 00:00:00','26.27','26.61','26.27','26.51','1736900','IBM',
'1990-03-09 00:00:00','26.51','26.61','26.33','26.39','1750800','IBM',
'1990-03-12 00:00:00','26.39','26.7','26.33','26.7','1512800','IBM',
'1990-03-13 00:00:00','26.64','26.82','26.33','26.33','2075200','IBM',
'1990-03-14 00:00:00','26.48','26.51','26.17','26.33','1247700','IBM',
'1990-03-15 00:00:00','26.42','26.61','26.39','26.51','1332000','IBM',
'1990-03-16 00:00:00','26.7','26.95','26.61','26.92','2574100','IBM',
'1990-03-19 00:00:00','26.79','27.04','26.61','27.01','1607200','IBM',
'1990-03-20 00:00:00','26.98','27.1','26.73','26.76','1851600','IBM',
'1990-03-21 00:00:00','26.89','26.89','26.55','26.58','847300','IBM',
'1990-03-22 00:00:00','26.51','26.64','26.14','26.39','1200300','IBM',
'1990-03-23 00:00:00','26.27','26.3','25.99','26.02','1149400','IBM',
'1990-03-26 00:00:00','26.14','26.2','25.8','25.8','837500','IBM',
'1990-03-27 00:00:00','25.68','25.96','25.62','25.9','1323200','IBM',
'1990-03-28 00:00:00','25.83','26.24','25.71','26.24','1456100','IBM',
'1990-03-29 00:00:00','26.27','26.48','26.2','26.27','1414200','IBM',
'1990-03-30 00:00:00','26.36','26.45','26.17','26.3','1426000','IBM',
'1990-04-02 00:00:00','26.05','26.24','26.02','26.24','1298300','IBM',
'1990-04-03 00:00:00','26.27','26.45','26.27','26.42','1050400','IBM',
'1990-04-04 00:00:00','26.42','26.7','26.24','26.39','1716200','IBM',
'1990-04-05 00:00:00','26.45','26.48','26.24','26.3','868400','IBM',
'1990-04-06 00:00:00','26.33','26.36','26.08','26.24','752300','IBM',
'1990-04-09 00:00:00','26.17','26.24','26.08','26.14','782800','IBM',
'1990-04-10 00:00:00','26.08','26.36','26.05','26.24','934800','IBM',
'1990-04-11 00:00:00','26.3','26.39','26.24','26.36','645200','IBM',
'1990-04-12 00:00:00','26.55','26.76','26.51','26.55','921600','IBM',
'1990-04-16 00:00:00','27.26','27.57','27.26','27.48','4120700','IBM',
'1990-04-17 00:00:00','27.38','27.57','27.23','27.54','1914400','IBM',
'1990-04-18 00:00:00','27.48','27.48','27.13','27.23','1531000','IBM',
'1990-04-19 00:00:00','27.13','27.32','27.04','27.04','1527500','IBM',
'1990-04-20 00:00:00','27.1','27.13','26.82','27.1','1656500','IBM',
'1990-04-23 00:00:00','27.01','27.13','26.92','27.1','1350200','IBM',
'1990-04-24 00:00:00','27.17','27.35','26.98','26.98','1306600','IBM',
'1990-04-25 00:00:00','27.07','27.29','27.04','27.1','1173400','IBM',
'1990-04-26 00:00:00','27.23','27.26','26.89','26.95','1382300','IBM',
'1990-04-27 00:00:00','27.01','27.01','26.61','26.61','981600','IBM',
'1990-04-30 00:00:00','26.51','27.07','26.51','27.01','1612900','IBM',
'1990-05-01 00:00:00','27.13','27.17','26.73','26.76','1166200','IBM',
'1990-05-02 00:00:00','26.76','27.04','26.76','27.04','1216600','IBM',
'1990-05-03 00:00:00','27.13','27.29','27.04','27.07','1668700','IBM',
'1990-05-04 00:00:00','26.92','27.41','26.82','27.38','1512300','IBM',
'1990-05-07 00:00:00','27.38','27.6','27.32','27.38','1305200','IBM',
'1990-05-08 00:00:00','27.38','27.51','27.35','27.44','1240500','IBM',
'1990-05-09 00:00:00','27.44','27.57','27.35','27.57','1215000','IBM',
'1990-05-10 00:00:00','27.6','27.97','27.57','27.85','1813300','IBM',
'1990-05-11 00:00:00','28.16','28.37','28','28.25','2547300','IBM',
'1990-05-14 00:00:00','28.28','28.62','28.25','28.31','2310600','IBM',
'1990-05-15 00:00:00','28.22','28.65','28.19','28.65','1486000','IBM',
'1990-05-16 00:00:00','28.56','28.68','28.4','28.59','1761500','IBM',
'1990-05-17 00:00:00','28.71','28.81','28.53','28.78','1522600','IBM',
'1990-05-18 00:00:00','28.71','28.81','28.56','28.59','1770200','IBM',
'1990-05-21 00:00:00','28.53','29.09','28.53','28.99','1735600','IBM',
'1990-05-22 00:00:00','29.12','29.18','28.9','29.18','1933600','IBM',
'1990-05-23 00:00:00','29.12','29.43','29.06','29.43','1703100','IBM',
'1990-05-24 00:00:00','29.43','29.46','29.21','29.43','1445300','IBM',
'1990-05-25 00:00:00','29.15','29.24','28.78','28.81','1148700','IBM',
'1990-05-29 00:00:00','28.99','29.71','28.93','29.67','1960100','IBM',
'1990-05-30 00:00:00','29.74','30.26','29.64','29.95','2857000','IBM',
'1990-05-31 00:00:00','29.67','29.95','29.61','29.74','1990900','IBM',
'1990-06-01 00:00:00','29.86','29.92','29.49','29.61','1542000','IBM',
'1990-06-04 00:00:00','29.61','29.95','29.55','29.83','1298300','IBM',
'1990-06-05 00:00:00','29.86','30.2','29.77','29.92','2351900','IBM',
'1990-06-06 00:00:00','29.83','30.29','29.83','29.89','1543500','IBM',
'1990-06-07 00:00:00','30.05','30.11','29.67','29.89','1487400','IBM',
'1990-06-08 00:00:00','29.95','29.95','29.4','29.43','1431300','IBM',
'1990-06-11 00:00:00','29.4','29.8','29.4','29.71','1081700','IBM',
'1990-06-12 00:00:00','29.77','29.95','29.55','29.8','1376200','IBM',
'1990-06-13 00:00:00','29.86','30.26','29.8','30.08','2241000','IBM',
'1990-06-14 00:00:00','30.05','30.2','29.77','29.95','1698300','IBM',
'1990-06-15 00:00:00','29.83','30.05','29.77','29.83','2111900','IBM',
'1990-06-18 00:00:00','29.8','29.92','29.4','29.4','1492000','IBM',
'1990-06-19 00:00:00','29.46','29.52','29.21','29.43','1445600','IBM',
'1990-06-20 00:00:00','29.43','29.52','29.06','29.24','1011200','IBM',
'1990-06-21 00:00:00','29.24','29.52','29.12','29.52','1001200','IBM',
'1990-06-22 00:00:00','29.49','29.61','28.81','28.81','1200100','IBM',
'1990-06-25 00:00:00','28.9','29.06','28.87','28.9','1126200','IBM',
'1990-06-26 00:00:00','29.15','29.24','28.87','28.93','1254400','IBM',
'1990-06-27 00:00:00','28.96','29.27','28.93','29.24','1151700','IBM',
'1990-06-28 00:00:00','29.3','29.33','29.12','29.15','803800','IBM',
'1990-06-29 00:00:00','29.15','29.27','29.09','29.12','853700','IBM',
'1990-07-02 00:00:00','29.12','29.43','29.09','29.36','916000','IBM',
'1990-07-03 00:00:00','29.4','29.43','29.15','29.15','584100','IBM',
'1990-07-05 00:00:00','29.12','29.15','28.96','29.09','849800','IBM',
'1990-07-06 00:00:00','29.02','29.36','28.99','29.24','708600','IBM',
'1990-07-09 00:00:00','29.27','29.55','29.21','29.49','916800','IBM',
'1990-07-10 00:00:00','29.55','29.67','29.18','29.18','1244000','IBM',
'1990-07-11 00:00:00','29.27','29.55','29.21','29.52','1025000','IBM',
'1990-07-12 00:00:00','29.49','29.83','29.43','29.74','1736400','IBM',
'1990-07-13 00:00:00','29.89','30.26','29.8','29.98','2155400','IBM',
'1990-07-16 00:00:00','30.23','30.51','30.05','30.33','2231100','IBM',
'1990-07-17 00:00:00','30.36','30.36','29.71','29.92','1685700','IBM',
'1990-07-18 00:00:00','29.95','30.14','29.71','29.71','1684100','IBM',
'1990-07-19 00:00:00','29.64','29.77','29.43','29.74','1435800','IBM',
'1990-07-20 00:00:00','29.77','29.8','29.12','29.15','1758600','IBM',
'1990-07-23 00:00:00','29.18','29.18','28.28','28.71','2143300','IBM',
'1990-07-24 00:00:00','28.71','28.75','28.16','28.44','1539500','IBM',
'1990-07-25 00:00:00','28.37','28.62','28.31','28.44','1364700','IBM',
'1990-07-26 00:00:00','28.4','28.4','27.82','28.03','1370900','IBM',
'1990-07-27 00:00:00','27.94','27.94','27.41','27.6','1846300','IBM',
'1990-07-30 00:00:00','27.44','27.85','27.38','27.78','1480700','IBM',
'1990-07-31 00:00:00','27.85','27.97','27.41','27.63','1369300','IBM',
'1990-08-01 00:00:00','27.72','27.85','27.41','27.66','1710300','IBM',
'1990-08-02 00:00:00','27.01','27.44','27.01','27.2','1868700','IBM',
'1990-08-03 00:00:00','27.07','27.13','25.71','26.79','3549200','IBM',
'1990-08-06 00:00:00','25.74','25.86','25.4','25.74','2285000','IBM',
'1990-08-07 00:00:00','25.93','26.02','25.4','25.52','2236800','IBM',
'1990-08-08 00:00:00','25.52','25.74','25.49','25.56','1884800','IBM',
'1990-08-09 00:00:00','25.65','25.74','25.52','25.59','1263700','IBM',
'1990-08-10 00:00:00','25.59','25.68','25.15','25.28','1448500','IBM',
'1990-08-13 00:00:00','25.15','25.77','25.03','25.71','1582800','IBM',
'1990-08-14 00:00:00','25.68','26.05','25.56','25.86','1655900','IBM',
'1990-08-15 00:00:00','26.05','26.08','25.9','26.02','1514900','IBM',
'1990-08-16 00:00:00','25.83','26.21','25.71','25.71','2031400','IBM',
'1990-08-17 00:00:00','25.52','25.62','24.97','25.12','2640600','IBM',
'1990-08-20 00:00:00','25.28','25.46','25.25','25.34','1238800','IBM',
'1990-08-21 00:00:00','24.94','25.21','24.72','24.9','2389900','IBM',
'1990-08-22 00:00:00','24.97','25.03','24.5','24.53','1973000','IBM',
'1990-08-23 00:00:00','23.98','24.38','23.91','24.01','2427400','IBM',
'1990-08-24 00:00:00','24.41','25.03','24.25','24.87','2039600','IBM',
'1990-08-27 00:00:00','25.52','25.86','25.46','25.86','1575100','IBM',
'1990-08-28 00:00:00','25.74','25.8','25.62','25.68','968100','IBM',
'1990-08-29 00:00:00','25.65','25.86','25.46','25.74','1144700','IBM',
'1990-08-30 00:00:00','25.74','25.8','25.12','25.21','1080100','IBM',
'1990-08-31 00:00:00','25.18','25.25','24.87','25.25','885400','IBM',
'1990-09-04 00:00:00','25.03','25.43','24.97','25.4','1200500','IBM',
'1990-09-05 00:00:00','25.49','25.74','25.34','25.4','1452600','IBM',
'1990-09-06 00:00:00','25.49','25.65','25.15','25.37','1347000','IBM',
'1990-09-07 00:00:00','25.25','26.14','25.25','26.14','1634700','IBM',
'1990-09-10 00:00:00','26.39','26.67','26.14','26.24','1609400','IBM',
'1990-09-11 00:00:00','26.36','26.7','26.24','26.64','1438200','IBM',
'1990-09-12 00:00:00','26.86','26.86','26.55','26.73','1192900','IBM',
'1990-09-13 00:00:00','26.7','26.7','25.96','26.02','1077000','IBM',
'1990-09-14 00:00:00','25.99','26.02','25.68','25.86','1347600','IBM',
'1990-09-17 00:00:00','25.83','26.21','25.8','26.05','894900','IBM',
'1990-09-18 00:00:00','26.08','26.67','26.05','26.58','1699200','IBM',
'1990-09-19 00:00:00','26.73','27.07','26.64','26.86','2189100','IBM',
'1990-09-20 00:00:00','26.79','27.01','26.42','26.73','1213500','IBM',
'1990-09-21 00:00:00','26.67','26.73','26.14','26.45','2211500','IBM',
'1990-09-24 00:00:00','26.33','26.33','25.9','26.02','1993700','IBM',
'1990-09-25 00:00:00','26.08','26.39','25.99','26.36','1545300','IBM',
'1990-09-26 00:00:00','26.39','26.45','25.83','26.11','1744400','IBM',
'1990-09-27 00:00:00','26.21','26.42','25.49','25.86','1689100','IBM',
'1990-09-28 00:00:00','25.56','26.55','25.49','26.36','1975100','IBM',
'1990-10-01 00:00:00','26.55','27.13','26.55','27.01','1851300','IBM',
'1990-10-02 00:00:00','27.13','27.35','26.83','26.83','1893100','IBM',
'1990-10-03 00:00:00','26.83','27.01','26.55','26.61','1101700','IBM',
'1990-10-04 00:00:00','26.61','26.83','26.36','26.73','1162000','IBM',
'1990-10-05 00:00:00','26.39','27.01','26.27','26.83','1570000','IBM',
'1990-10-08 00:00:00','26.95','27.13','26.92','27.13','901300','IBM',
'1990-10-09 00:00:00','26.86','26.92','26.11','26.11','1418600','IBM',
'1990-10-10 00:00:00','26.17','26.42','25.49','25.65','2258600','IBM',
'1990-10-11 00:00:00','25.71','25.74','24.72','25.03','3113800','IBM',
'1990-10-12 00:00:00','25.21','25.28','24.66','24.84','2308100','IBM',
'1990-10-15 00:00:00','24.94','25','23.85','24.59','3121400','IBM',
'1990-10-16 00:00:00','24.63','24.87','24.35','24.63','1690200','IBM',
'1990-10-17 00:00:00','24.66','25.18','24.63','24.97','1330300','IBM',
'1990-10-18 00:00:00','25.28','26.11','25.21','26.11','1866500','IBM',
'1990-10-19 00:00:00','26.08','27.01','25.93','26.67','2650600','IBM',
'1990-10-22 00:00:00','26.67','26.95','26.39','26.7','1918300','IBM',
'1990-10-23 00:00:00','26.61','26.83','26.42','26.45','1270700','IBM',
'1990-10-24 00:00:00','26.45','27.01','26.45','26.92','1619400','IBM',
'1990-10-25 00:00:00','27.01','27.07','26.42','26.79','1592000','IBM',
'1990-10-26 00:00:00','26.61','26.64','26.39','26.48','1246100','IBM',
'1990-10-29 00:00:00','26.39','26.73','26.05','26.27','1313600','IBM',
'1990-10-30 00:00:00','26.3','26.48','25.99','26.36','1639000','IBM',
'1990-10-31 00:00:00','26.39','26.42','25.96','26.14','1452500','IBM',
'1990-11-01 00:00:00','26.11','26.61','25.99','26.58','1233900','IBM',
'1990-11-02 00:00:00','26.58','26.92','26.58','26.86','1790300','IBM',
'1990-11-05 00:00:00','26.61','26.79','26.39','26.73','1208700','IBM',
'1990-11-06 00:00:00','26.73','27.01','26.67','26.73','1593500','IBM',
'1990-11-07 00:00:00','26.76','26.83','26.33','26.39','1400800','IBM',
'1990-11-08 00:00:00','26.39','26.67','26.33','26.64','1619200','IBM',
'1990-11-09 00:00:00','26.89','27.32','26.73','27.32','2274200','IBM',
'1990-11-12 00:00:00','27.48','28.06','27.44','28','3543300','IBM',
'1990-11-13 00:00:00','28','28.13','27.75','27.75','2131500','IBM',
'1990-11-14 00:00:00','27.88','28.25','27.88','28.13','1968900','IBM',
'1990-11-15 00:00:00','28.06','28.16','27.88','27.91','1539700','IBM',
'1990-11-16 00:00:00','28','28.28','27.75','28.16','2269700','IBM',
'1990-11-19 00:00:00','28.28','28.47','28.25','28.44','1860800','IBM',
'1990-11-20 00:00:00','28.44','28.53','28.06','28.1','2000300','IBM',
'1990-11-21 00:00:00','28.06','28.28','27.85','28.28','1312900','IBM',
'1990-11-23 00:00:00','28.22','28.31','27.91','27.91','465500','IBM',
'1990-11-26 00:00:00','27.75','28.31','27.66','28.22','1165400','IBM',
'1990-11-27 00:00:00','28.22','28.28','27.91','28.13','1531500','IBM',
'1990-11-28 00:00:00','28','28.22','27.85','27.85','1319200','IBM',
'1990-11-29 00:00:00','27.88','27.97','27.66','27.75','1195700','IBM',
'1990-11-30 00:00:00','27.66','28.37','27.57','28.16','1804400','IBM',
'1990-12-03 00:00:00','28.37','28.37','28','28.1','1570200','IBM',
'1990-12-04 00:00:00','28.1','28.5','28','28.44','1457900','IBM',
'1990-12-05 00:00:00','28.28','28.47','28.19','28.41','1484500','IBM',
'1990-12-06 00:00:00','28.71','28.75','27.57','27.63','3389600','IBM',
'1990-12-07 00:00:00','27.63','27.97','27.44','27.88','1909400','IBM',
'1990-12-10 00:00:00','27.82','28.19','27.79','28.1','1173800','IBM',
'1990-12-11 00:00:00','28','28.03','27.85','27.97','997900','IBM',
'1990-12-12 00:00:00','27.97','28.37','27.91','28.34','1471900','IBM',
'1990-12-13 00:00:00','28.34','28.41','27.97','27.97','1093100','IBM',
'1990-12-14 00:00:00','27.75','27.88','27.51','27.57','1435200','IBM',
'1990-12-17 00:00:00','27.48','27.69','27.41','27.63','954900','IBM',
'1990-12-18 00:00:00','27.63','28.13','27.63','28.13','1616800','IBM',
'1990-12-19 00:00:00','28','28.25','27.79','27.94','2463900','IBM',
'1990-12-20 00:00:00','27.82','28.41','27.82','28.19','1896000','IBM',
'1990-12-21 00:00:00','28.25','28.34','28.1','28.22','2084600','IBM',
'1990-12-24 00:00:00','28.22','28.31','28.19','28.22','341300','IBM',
'1990-12-26 00:00:00','28.25','28.31','28.13','28.13','396800','IBM',
'1990-12-27 00:00:00','28.06','28.22','28','28.16','714100','IBM',
'1990-12-28 00:00:00','28.16','28.22','28.06','28.1','728200','IBM',
'1990-12-31 00:00:00','28.1','28.13','27.97','28','461300','IBM',
'1991-01-02 00:00:00','27.97','28.19','27.79','27.79','1037700','IBM',
'1991-01-03 00:00:00','27.85','28.22','27.82','27.88','1307400','IBM',
'1991-01-04 00:00:00','27.94','28','27.72','27.79','1085100','IBM',
'1991-01-07 00:00:00','27.6','27.72','27.26','27.32','1189400','IBM',
'1991-01-08 00:00:00','27.35','27.35','26.95','27.01','1715500','IBM',
'1991-01-09 00:00:00','27.2','27.44','26.45','26.48','2078000','IBM',
'1991-01-10 00:00:00','26.67','26.86','26.58','26.86','962000','IBM',
'1991-01-11 00:00:00','26.73','26.83','26.7','26.79','608700','IBM',
'1991-01-14 00:00:00','26.48','26.55','26.14','26.45','1746500','IBM',
'1991-01-15 00:00:00','26.48','26.7','26.45','26.64','1168100','IBM',
'1991-01-16 00:00:00','26.58','27.07','26.42','27.04','1581000','IBM',
'1991-01-17 00:00:00','28.5','28.78','28.31','28.68','4330400','IBM',
'1991-01-18 00:00:00','28.56','29.3','28.47','29.15','4592500','IBM',
'1991-01-21 00:00:00','28.93','29.77','28.9','29.64','2201500','IBM',
'1991-01-22 00:00:00','29.58','29.64','29.18','29.24','1963700','IBM',
'1991-01-23 00:00:00','29.21','29.77','29.21','29.55','2211000','IBM',
'1991-01-24 00:00:00','29.74','30.14','29.71','29.99','2841200','IBM',
'1991-01-25 00:00:00','30.02','30.39','29.86','30.39','2441100','IBM',
'1991-01-28 00:00:00','30.36','30.98','30.33','30.79','2478300','IBM',
'1991-01-29 00:00:00','30.76','31.07','30.48','30.85','1949200','IBM',
'1991-01-30 00:00:00','30.91','31.47','30.88','31.47','2524300','IBM',
'1991-01-31 00:00:00','31.38','31.5','31.29','31.41','1718300','IBM',
'1991-02-01 00:00:00','31.35','31.63','31.13','31.44','1919100','IBM',
'1991-02-04 00:00:00','31.29','31.63','31.13','31.57','1553100','IBM',
'1991-02-05 00:00:00','31.53','31.84','31.47','31.84','2177100','IBM',
'1991-02-06 00:00:00','31.75','32.22','31.72','32.18','2419600','IBM',
'1991-02-07 00:00:00','32.22','32.46','31.81','31.84','2532000','IBM',
'1991-02-08 00:00:00','31.94','32.18','31.78','32.09','1751700','IBM',
'1991-02-11 00:00:00','32.18','32.84','32.12','32.8','1865300','IBM',
'1991-02-12 00:00:00','32.59','33.18','32.59','32.9','2372400','IBM',
'1991-02-13 00:00:00','32.8','33.45','32.77','33.36','1923800','IBM',
'1991-02-14 00:00:00','33.42','33.76','33.18','33.45','2485400','IBM',
'1991-02-15 00:00:00','33.58','34.17','33.55','34.04','2738900','IBM',
'1991-02-19 00:00:00','34.01','34.63','33.95','34.57','2278100','IBM',
'1991-02-20 00:00:00','34.26','34.38','34.17','34.17','1854200','IBM',
'1991-02-21 00:00:00','34.2','34.26','33.58','33.58','1565500','IBM',
'1991-02-22 00:00:00','33.61','33.95','32.87','33.02','2384100','IBM',
'1991-02-25 00:00:00','33.27','33.49','32.74','33.11','1894700','IBM',
'1991-02-26 00:00:00','32.9','32.96','32.15','32.15','2227100','IBM',
'1991-02-27 00:00:00','32.22','32.43','31.75','32.43','2041200','IBM',
'1991-02-28 00:00:00','32.53','32.59','31.6','31.91','2158500','IBM',
'1991-03-01 00:00:00','31.78','32.59','31.75','32.46','1858100','IBM',
'1991-03-04 00:00:00','32.53','32.84','32.18','32.37','1189600','IBM',
'1991-03-05 00:00:00','32.37','33.45','32.18','33.08','2483900','IBM',
'1991-03-06 00:00:00','33.3','33.42','32.87','32.93','2031000','IBM',
'1991-03-07 00:00:00','32.9','33.14','32.62','32.84','1192600','IBM',
'1991-03-08 00:00:00','32.99','33.11','32.46','32.53','1484000','IBM',
'1991-03-11 00:00:00','32.22','32.34','31.91','32','1804400','IBM',
'1991-03-12 00:00:00','31.94','32.03','31.35','31.47','2156800','IBM',
'1991-03-13 00:00:00','31.47','32.12','31.41','32','1504400','IBM',
'1991-03-14 00:00:00','32.03','32.4','31.35','31.75','1944900','IBM',
'1991-03-15 00:00:00','31.66','31.66','31.29','31.38','2691500','IBM',
'1991-03-18 00:00:00','31.32','31.75','31.29','31.69','1491300','IBM',
'1991-03-19 00:00:00','29.43','29.49','28.5','28.53','6334600','IBM',
'1991-03-20 00:00:00','28.5','28.59','28.13','28.28','4007100','IBM',
'1991-03-21 00:00:00','28.44','28.5','27.51','27.72','3232800','IBM',
'1991-03-22 00:00:00','27.75','27.91','27.57','27.66','2858300','IBM',
'1991-03-25 00:00:00','27.72','28.16','27.69','28.13','1596900','IBM',
'1991-03-26 00:00:00','28.13','28.41','28.1','28.22','1375800','IBM',
'1991-03-27 00:00:00','28.34','28.41','27.88','27.97','1704700','IBM',
'1991-03-28 00:00:00','28.25','28.34','27.97','28.22','1618800','IBM',
'1991-04-01 00:00:00','28.22','28.31','27.72','27.82','1423000','IBM',
'1991-04-02 00:00:00','27.88','28.13','27.54','28.06','2268100','IBM',
'1991-04-03 00:00:00','28.1','28.31','28','28.03','1840900','IBM',
'1991-04-04 00:00:00','28.16','28.44','27.79','28.13','1938300','IBM',
'1991-04-05 00:00:00','28.28','28.37','27.88','27.91','1520100','IBM',
'1991-04-08 00:00:00','27.85','28.13','27.75','28','965100','IBM',
'1991-04-09 00:00:00','27.94','28.1','27.51','27.57','1348900','IBM',
'1991-04-10 00:00:00','27.6','27.66','27.26','27.57','1924700','IBM',
'1991-04-11 00:00:00','27.54','27.72','27.29','27.41','2214700','IBM',
'1991-04-12 00:00:00','27.51','27.51','26.79','26.89','3555500','IBM',
'1991-04-15 00:00:00','26.83','26.86','26.18','26.48','3026800','IBM',
'1991-04-16 00:00:00','26.52','27.07','26.45','27.07','2086700','IBM',
'1991-04-17 00:00:00','27.17','27.45','27.07','27.23','2089000','IBM',
'1991-04-18 00:00:00','27.26','27.45','27.1','27.2','1463800','IBM',
'1991-04-19 00:00:00','27.07','27.32','27.01','27.14','2109300','IBM',
'1991-04-22 00:00:00','26.95','27.1','26.79','26.89','1570400','IBM',
'1991-04-23 00:00:00','27.01','27.04','26.73','26.86','932100','IBM',
'1991-04-24 00:00:00','26.86','26.98','26.76','26.83','1442100','IBM',
'1991-04-25 00:00:00','26.86','27.04','26.67','26.76','1121400','IBM',
'1991-04-26 00:00:00','26.76','26.83','26.58','26.61','1023500','IBM',
'1991-04-29 00:00:00','26.7','26.73','25.93','25.99','1854500','IBM',
'1991-04-30 00:00:00','26.14','26.14','25.31','25.52','3288200','IBM',
'1991-05-01 00:00:00','25.4','25.9','25.31','25.77','1944200','IBM',
'1991-05-02 00:00:00','25.71','26.27','25.71','26.24','1522100','IBM',
'1991-05-03 00:00:00','26.14','26.39','25.28','25.68','3223100','IBM',
'1991-05-06 00:00:00','25.37','25.68','25.37','25.62','1094000','IBM',
'1991-05-07 00:00:00','25.62','25.65','25.25','25.25','1286100','IBM',
'1991-05-08 00:00:00','25.31','25.77','25.22','25.71','1384000','IBM',
'1991-05-09 00:00:00','25.83','26.24','25.8','26.24','1543500','IBM',
'1991-05-10 00:00:00','26.24','26.27','25.52','25.62','1364400','IBM',
'1991-05-13 00:00:00','25.68','26.27','25.59','26.24','1284600','IBM',
'1991-05-14 00:00:00','26.14','26.33','25.93','26.27','1966200','IBM',
'1991-05-15 00:00:00','26.02','26.05','25.09','25.46','2676400','IBM',
'1991-05-16 00:00:00','25.71','25.83','25.52','25.8','1363300','IBM',
'1991-05-17 00:00:00','25.68','25.93','25.65','25.71','2113100','IBM',
'1991-05-20 00:00:00','25.8','25.83','25.56','25.59','790700','IBM',
'1991-05-21 00:00:00','25.68','25.83','24.91','25.15','1675200','IBM',
'1991-05-22 00:00:00','25.34','25.93','25.28','25.93','2242100','IBM',
'1991-05-23 00:00:00','25.9','25.93','25.71','25.93','1381300','IBM',
'1991-05-24 00:00:00','25.93','26.05','25.9','26.02','955100','IBM',
'1991-05-28 00:00:00','26.08','26.11','25.68','26.05','1441700','IBM',
'1991-05-29 00:00:00','25.93','25.93','25.71','25.8','1652200','IBM',
'1991-05-30 00:00:00','25.68','26.05','25.68','25.87','1429100','IBM',
'1991-05-31 00:00:00','25.87','26.39','25.71','26.3','1765000','IBM',
'1991-06-03 00:00:00','26.27','26.61','26.21','26.36','1321800','IBM',
'1991-06-04 00:00:00','26.18','26.27','25.93','26.02','1220100','IBM',
'1991-06-05 00:00:00','26.11','26.14','25.56','25.59','1487200','IBM',
'1991-06-06 00:00:00','25.56','25.68','25.28','25.52','1354200','IBM',
'1991-06-07 00:00:00','25.49','25.52','25.12','25.28','1760400','IBM',
'1991-06-10 00:00:00','25.37','25.46','25.31','25.37','985300','IBM',
'1991-06-11 00:00:00','25.46','25.65','25.31','25.34','1136900','IBM',
'1991-06-12 00:00:00','25.25','25.28','24.94','25.15','1879700','IBM',
'1991-06-13 00:00:00','25.12','25.12','24.81','24.94','1896100','IBM',
'1991-06-14 00:00:00','25.12','25.18','24.75','24.87','2362000','IBM',
'1991-06-17 00:00:00','24.69','24.78','24.66','24.66','163200','IBM',
'1991-06-18 00:00:00','24.72','25.03','24.72','25','1736400','IBM',
'1991-06-19 00:00:00','24.84','25.09','24.78','25.03','2082800','IBM',
'1991-06-20 00:00:00','24.47','24.6','24.07','24.56','4086000','IBM',
'1991-06-21 00:00:00','24.6','24.78','24.56','24.69','3144300','IBM',
'1991-06-24 00:00:00','24.56','24.69','24.35','24.38','2345600','IBM',
'1991-06-25 00:00:00','24.44','24.69','24.35','24.63','1715300','IBM',
'1991-06-26 00:00:00','24.56','24.63','24.32','24.44','1701000','IBM',
'1991-06-27 00:00:00','24.47','24.47','24.13','24.19','1813100','IBM',
'1991-06-28 00:00:00','24.1','24.22','23.95','24.07','1771600','IBM',
'1991-07-01 00:00:00','24.19','24.44','24.13','24.38','1344600','IBM',
'1991-07-02 00:00:00','24.35','24.63','24.32','24.56','1209600','IBM',
'1991-07-03 00:00:00','24.47','24.5','24.32','24.32','967100','IBM',
'1991-07-05 00:00:00','24.32','24.6','24.25','24.44','785000','IBM',
'1991-07-08 00:00:00','24.29','24.91','24.22','24.91','1390500','IBM',
'1991-07-09 00:00:00','24.87','25','24.6','24.66','1261700','IBM',
'1991-07-10 00:00:00','24.75','24.87','24.41','24.47','1302500','IBM',
'1991-07-11 00:00:00','24.5','24.53','24.29','24.35','1187300','IBM',
'1991-07-12 00:00:00','24.53','24.72','24.35','24.63','1405400','IBM',
'1991-07-15 00:00:00','24.66','24.75','24.6','24.6','852800','IBM',
'1991-07-16 00:00:00','24.66','24.66','23.79','23.95','2200800','IBM',
'1991-07-17 00:00:00','23.85','24.01','23.82','23.85','1547200','IBM',
'1991-07-18 00:00:00','23.95','24.38','23.7','24.35','2359200','IBM',
'1991-07-19 00:00:00','24.78','25','24.41','24.91','2572900','IBM',
'1991-07-22 00:00:00','25.03','25.31','25','25.28','1827400','IBM',
'1991-07-23 00:00:00','25.46','25.52','24.94','24.94','1313200','IBM',
'1991-07-24 00:00:00','24.97','25.12','24.78','24.97','1081600','IBM',
'1991-07-25 00:00:00','25.09','25.18','24.91','24.91','844500','IBM',
'1991-07-26 00:00:00','24.94','25.03','24.81','24.91','640200','IBM',
'1991-07-29 00:00:00','24.91','25.12','24.87','25.12','831100','IBM',
'1991-07-30 00:00:00','25.22','25.28','24.87','25.18','1080100','IBM',
'1991-07-31 00:00:00','25.25','25.31','25.06','25.09','872100','IBM',
'1991-08-01 00:00:00','25.03','25.22','24.97','25.09','903000','IBM',
'1991-08-02 00:00:00','25.15','25.18','24.84','24.87','892200','IBM',
'1991-08-05 00:00:00','24.87','25.09','24.87','25.03','1246200','IBM',
'1991-08-06 00:00:00','24.84','24.97','24.69','24.87','1400900','IBM',
'1991-08-07 00:00:00','24.87','24.91','24.53','24.53','1160300','IBM',
'1991-08-08 00:00:00','24.56','24.72','24.53','24.6','1059200','IBM',
'1991-08-09 00:00:00','24.6','24.69','24.47','24.5','840500','IBM',
'1991-08-12 00:00:00','24.5','24.66','24.44','24.44','783500','IBM',
'1991-08-13 00:00:00','24.53','24.75','24.38','24.53','1272700','IBM',
'1991-08-14 00:00:00','24.63','24.63','24.38','24.41','1121500','IBM',
'1991-08-15 00:00:00','24.41','24.53','24.32','24.38','803300','IBM',
'1991-08-16 00:00:00','24.38','24.44','23.91','23.91','1680900','IBM',
'1991-08-19 00:00:00','23.11','23.7','22.8','23.54','3020100','IBM',
'1991-08-20 00:00:00','23.85','23.85','23.57','23.73','1630700','IBM',
'1991-08-21 00:00:00','23.82','23.88','23.29','23.7','2828100','IBM',
'1991-08-22 00:00:00','23.7','23.88','23.33','23.39','2165500','IBM',
'1991-08-23 00:00:00','23.39','23.82','23.39','23.51','1704100','IBM',
'1991-08-26 00:00:00','23.57','23.7','23.48','23.57','895300','IBM',
'1991-08-27 00:00:00','23.6','23.7','23.45','23.6','1258600','IBM',
'1991-08-28 00:00:00','23.57','23.6','23.36','23.42','1616700','IBM',
'1991-08-29 00:00:00','23.48','23.76','23.29','23.67','2244300','IBM',
'1991-08-30 00:00:00','23.73','24.07','23.73','24.01','1342100','IBM',
'1991-09-03 00:00:00','24.22','24.5','24.19','24.29','1658400','IBM',
'1991-09-04 00:00:00','24.38','24.6','24.19','24.44','1601400','IBM',
'1991-09-05 00:00:00','24.44','24.56','24.19','24.35','994500','IBM',
'1991-09-06 00:00:00','24.35','24.69','24.22','24.63','1306100','IBM',
'1991-09-09 00:00:00','24.66','25.06','24.66','25.03','1182900','IBM',
'1991-09-10 00:00:00','25.09','25.09','24.6','24.69','1697600','IBM',
'1991-09-11 00:00:00','24.78','25.12','24.69','25.12','1587900','IBM',
'1991-09-12 00:00:00','25.37','25.77','25.34','25.77','2239100','IBM',
'1991-09-13 00:00:00','25.68','25.71','25.15','25.49','1890500','IBM',
'1991-09-16 00:00:00','25.49','25.87','25.49','25.68','1841100','IBM',
'1991-09-17 00:00:00','25.62','25.99','25.59','25.99','1394300','IBM',
'1991-09-18 00:00:00','25.9','26.14','25.9','26.11','1414600','IBM',
'1991-09-19 00:00:00','26.11','26.36','25.96','25.99','1743800','IBM',
'1991-09-20 00:00:00','25.99','26.05','25.77','25.83','1884800','IBM',
'1991-09-23 00:00:00','25.83','25.93','25.8','25.93','782600','IBM',
'1991-09-24 00:00:00','25.99','26.24','25.8','26.24','1499200','IBM',
'1991-09-25 00:00:00','26.18','26.21','25.96','26.02','802300','IBM',
'1991-09-26 00:00:00','25.9','26.21','25.83','25.99','946700','IBM',
'1991-09-27 00:00:00','25.93','26.11','25.28','25.34','1591100','IBM',
'1991-09-30 00:00:00','25.37','25.83','25.09','25.68','1234100','IBM',
'1991-10-01 00:00:00','25.68','25.71','25.4','25.43','702300','IBM',
'1991-10-02 00:00:00','25.4','25.4','24.97','25.06','1044700','IBM',
'1991-10-03 00:00:00','25','25.03','24.53','24.53','1295000','IBM',
'1991-10-04 00:00:00','24.56','24.69','24.32','24.35','1320200','IBM',
'1991-10-07 00:00:00','24.38','24.63','24.35','24.5','1277600','IBM',
'1991-10-08 00:00:00','24.56','24.63','24.19','24.29','1438800','IBM',
'1991-10-09 00:00:00','24.22','24.35','23.98','24.1','1909500','IBM',
'1991-10-10 00:00:00','24.19','24.75','24.04','24.72','1417200','IBM',
'1991-10-11 00:00:00','24.78','24.91','24.66','24.75','893600','IBM',
'1991-10-14 00:00:00','24.6','25.18','24.56','25.09','791000','IBM',
'1991-10-15 00:00:00','25.25','25.96','24.72','25.83','3033600','IBM',
'1991-10-16 00:00:00','25.71','25.71','25.12','25.18','2025900','IBM',
'1991-10-17 00:00:00','25.03','25.09','24.63','24.75','1631900','IBM',
'1991-10-18 00:00:00','24.78','24.87','24.69','24.87','1315700','IBM',
'1991-10-21 00:00:00','24.84','25.03','24.75','24.84','941300','IBM',
'1991-10-22 00:00:00','24.84','24.91','24.41','24.41','1155400','IBM',
'1991-10-23 00:00:00','24.44','24.47','24.1','24.41','1581000','IBM',
'1991-10-24 00:00:00','24.29','24.56','24.19','24.35','971600','IBM',
'1991-10-25 00:00:00','24.35','24.44','24.16','24.29','995100','IBM',
'1991-10-28 00:00:00','24.35','24.44','24.29','24.35','897200','IBM',
'1991-10-29 00:00:00','24.38','24.63','24.16','24.5','1180400','IBM',
'1991-10-30 00:00:00','24.53','24.84','24.5','24.84','1527100','IBM',
'1991-10-31 00:00:00','24.81','24.87','24.35','24.35','1132500','IBM',
'1991-11-01 00:00:00','24.38','24.63','24.22','24.38','2138000','IBM',
'1991-11-04 00:00:00','24.04','24.22','23.95','24.04','1140900','IBM',
'1991-11-05 00:00:00','24.1','24.22','23.95','23.95','1171600','IBM',
'1991-11-06 00:00:00','23.98','24.1','23.88','23.95','1007800','IBM',
'1991-11-07 00:00:00','24.38','24.78','24.35','24.75','1899200','IBM',
'1991-11-08 00:00:00','25.03','25.12','24.78','24.84','1385000','IBM',
'1991-11-11 00:00:00','24.81','24.97','24.75','24.81','664300','IBM',
'1991-11-12 00:00:00','24.84','24.94','24.57','24.63','1150000','IBM',
'1991-11-13 00:00:00','24.44','24.57','24.38','24.5','922600','IBM',
'1991-11-14 00:00:00','24.57','24.81','24.38','24.78','1102500','IBM',
'1991-11-15 00:00:00','24.78','24.81','23.79','23.85','1957300','IBM',
'1991-11-18 00:00:00','24.01','24.22','23.85','24.1','1711500','IBM',
'1991-11-19 00:00:00','23.95','23.98','23.54','23.91','2124300','IBM',
'1991-11-20 00:00:00','24.04','24.13','23.64','23.67','1348200','IBM',
'1991-11-21 00:00:00','23.57','23.98','23.57','23.64','1527000','IBM',
'1991-11-22 00:00:00','23.64','23.79','23.45','23.48','1367800','IBM',
'1991-11-25 00:00:00','23.54','23.7','23.45','23.57','1063500','IBM',
'1991-11-26 00:00:00','23.7','24.32','23.45','24.26','1947700','IBM',
'1991-11-27 00:00:00','23.95','24.07','23.33','23.36','1803900','IBM',
'1991-11-29 00:00:00','23.26','23.26','22.89','22.92','1642400','IBM',
'1991-12-02 00:00:00','22.58','22.89','22.46','22.86','2347800','IBM',
'1991-12-03 00:00:00','22.74','22.83','22.55','22.61','1563600','IBM',
'1991-12-04 00:00:00','22.64','22.68','22.3','22.3','2340000','IBM',
'1991-12-05 00:00:00','22.33','22.58','22.33','22.37','1892800','IBM',
'1991-12-06 00:00:00','22.3','22.37','22.06','22.06','2696600','IBM',
'1991-12-09 00:00:00','22.15','22.24','20.97','21.1','3895100','IBM',
'1991-12-10 00:00:00','21.16','21.44','20.69','21.37','5007000','IBM',
'1991-12-11 00:00:00','21.56','21.78','21.22','21.75','2590200','IBM',
'1991-12-12 00:00:00','21.93','22.12','21.81','21.96','2093100','IBM',
'1991-12-13 00:00:00','21.99','22.03','21.62','21.81','1779300','IBM',
'1991-12-16 00:00:00','21.75','21.81','21.5','21.53','1292100','IBM',
'1991-12-17 00:00:00','21.5','21.56','21.13','21.19','1482000','IBM',
'1991-12-18 00:00:00','21.19','21.53','21.03','21.37','1906000','IBM',
'1991-12-19 00:00:00','21.22','21.28','20.94','21.03','1902400','IBM',
'1991-12-20 00:00:00','21.31','21.37','21.06','21.25','3223300','IBM',
'1991-12-23 00:00:00','21.28','21.93','21.19','21.87','2341800','IBM',
'1991-12-24 00:00:00','21.87','22.3','21.78','21.87','1719200','IBM',
'1991-12-26 00:00:00','21.87','22.03','21.68','21.87','1228800','IBM',
'1991-12-27 00:00:00','21.9','22.21','21.9','22.15','1541000','IBM',
'1991-12-30 00:00:00','22.24','22.49','22.09','22.4','1946200','IBM',
'1991-12-31 00:00:00','22.33','22.58','22.03','22.06','1906500','IBM',
'1992-01-02 00:00:00','22.06','22.46','22.03','22.37','1780900','IBM',
'1992-01-03 00:00:00','22.37','22.58','22.3','22.4','1450600','IBM',
'1992-01-06 00:00:00','22.55','23.08','22.52','22.86','2198500','IBM',
'1992-01-07 00:00:00','22.8','23.48','22.77','23.45','1973000','IBM',
'1992-01-08 00:00:00','23.3','23.54','22.86','22.89','2515900','IBM',
'1992-01-09 00:00:00','22.95','23.36','22.61','22.61','2040100','IBM',
'1992-01-10 00:00:00','22.64','22.92','22.46','22.52','1611500','IBM',
'1992-01-13 00:00:00','22.49','22.52','22.24','22.37','1333300','IBM',
'1992-01-14 00:00:00','22.4','22.92','22.37','22.89','1338400','IBM',
'1992-01-15 00:00:00','23.3','23.73','23.17','23.64','3103900','IBM',
'1992-01-16 00:00:00','23.57','24.07','23.54','23.67','2253200','IBM',
'1992-01-17 00:00:00','23.54','24.32','22.95','23.88','3582000','IBM',
'1992-01-20 00:00:00','23.85','23.88','23.6','23.6','1209900','IBM',
'1992-01-21 00:00:00','23.6','23.67','23.02','23.02','1426400','IBM',
'1992-01-22 00:00:00','23.02','23.7','23.02','23.7','1273400','IBM',
'1992-01-23 00:00:00','23.67','23.76','23.11','23.17','1339200','IBM',
'1992-01-24 00:00:00','23.2','23.36','23.08','23.08','1055300','IBM',
'1992-01-27 00:00:00','23.17','23.3','23.14','23.23','718000','IBM',
'1992-01-28 00:00:00','23.26','23.3','23.02','23.11','978500','IBM',
'1992-01-29 00:00:00','22.99','23.33','22.71','22.77','1438600','IBM',
'1992-01-30 00:00:00','22.83','22.92','22.64','22.74','1047600','IBM',
'1992-01-31 00:00:00','22.77','22.8','22.3','22.3','1490500','IBM',
'1992-02-03 00:00:00','22.3','22.64','22.12','22.64','1519300','IBM',
'1992-02-04 00:00:00','22.58','22.86','22.3','22.86','1502600','IBM',
'1992-02-05 00:00:00','22.74','22.83','22.55','22.61','1632500','IBM',
'1992-02-06 00:00:00','22.4','22.52','22.21','22.27','1401700','IBM',
'1992-02-07 00:00:00','22.3','22.4','21.96','22.12','1724200','IBM',
'1992-02-10 00:00:00','22.21','22.27','22.09','22.24','945800','IBM',
'1992-02-11 00:00:00','22.24','22.52','22.24','22.37','1130700','IBM',
'1992-02-12 00:00:00','22.43','22.89','22.27','22.83','1581500','IBM',
'1992-02-13 00:00:00','22.99','23.11','22.34','22.49','1954000','IBM',
'1992-02-14 00:00:00','22.43','22.58','22.18','22.24','1295100','IBM',
'1992-02-18 00:00:00','22.3','22.58','22.09','22.21','1314500','IBM',
'1992-02-19 00:00:00','22.3','22.49','22.15','22.21','1148400','IBM',
'1992-02-20 00:00:00','22.24','22.46','22.09','22.24','1363200','IBM',
'1992-02-21 00:00:00','22.24','22.4','22.12','22.27','1446100','IBM',
'1992-02-24 00:00:00','22.27','22.37','21.99','22.15','1056500','IBM',
'1992-02-25 00:00:00','22.12','22.12','21.84','21.87','1579800','IBM',
'1992-02-26 00:00:00','21.9','21.96','21.72','21.87','1555300','IBM',
'1992-02-27 00:00:00','21.81','21.9','21.68','21.75','1481600','IBM',
'1992-02-28 00:00:00','21.9','21.96','21.47','21.53','1747200','IBM',
'1992-03-02 00:00:00','21.53','21.75','21.37','21.68','1441400','IBM',
'1992-03-03 00:00:00','21.72','21.96','21.59','21.87','1577300','IBM',
'1992-03-04 00:00:00','21.87','22.21','21.65','21.65','1802500','IBM',
'1992-03-05 00:00:00','21.5','21.84','21.44','21.47','1657700','IBM',
'1992-03-06 00:00:00','21.5','21.62','21.31','21.41','1812800','IBM',
'1992-03-09 00:00:00','21.41','21.65','21.1','21.65','1578800','IBM',
'1992-03-10 00:00:00','21.75','21.9','21.68','21.78','1263800','IBM',
'1992-03-11 00:00:00','21.78','21.9','21.59','21.75','1217600','IBM',
'1992-03-12 00:00:00','21.72','22.09','21.72','22.09','1349700','IBM',
'1992-03-13 00:00:00','22.37','22.37','22.09','22.21','1343400','IBM',
'1992-03-16 00:00:00','22.12','22.21','21.87','21.99','975800','IBM',
'1992-03-17 00:00:00','21.99','22.03','21.65','21.72','1471700','IBM',
'1992-03-18 00:00:00','21.65','21.93','21.62','21.68','1073100','IBM',
'1992-03-19 00:00:00','21.28','21.59','21.22','21.28','1922900','IBM',
'1992-03-20 00:00:00','21.28','21.47','21.25','21.34','1962400','IBM',
'1992-03-23 00:00:00','21.31','21.5','21.22','21.22','1249000','IBM',
'1992-03-24 00:00:00','21.25','21.31','21.07','21.13','1833500','IBM',
'1992-03-25 00:00:00','21.1','21.31','21','21.1','1315300','IBM',
'1992-03-26 00:00:00','21.16','21.16','20.85','20.85','1590100','IBM',
'1992-03-27 00:00:00','20.82','20.91','20.6','20.63','2143100','IBM',
'1992-03-30 00:00:00','20.66','20.79','20.6','20.66','1350500','IBM',
'1992-03-31 00:00:00','20.66','21.03','20.66','20.69','1619800','IBM',
'1992-04-01 00:00:00','20.69','20.69','20.51','20.54','1968600','IBM',
'1992-04-02 00:00:00','20.63','20.69','20.29','20.38','2072800','IBM',
'1992-04-03 00:00:00','20.35','20.41','20.26','20.26','1727500','IBM',
'1992-04-06 00:00:00','20.32','20.6','20.23','20.6','1421300','IBM',
'1992-04-07 00:00:00','20.66','21.03','20.38','20.41','1926400','IBM',
'1992-04-08 00:00:00','20.48','21.07','20.48','21.03','3020100','IBM',
'1992-04-09 00:00:00','21.16','21.28','20.97','21.1','2275600','IBM',
'1992-04-10 00:00:00','21.22','21.34','20.94','21.31','2052900','IBM',
'1992-04-13 00:00:00','21.34','21.68','21.28','21.68','1712300','IBM',
'1992-04-14 00:00:00','22.18','22.24','21.81','21.87','3316600','IBM',
'1992-04-15 00:00:00','21.99','22.03','21.72','21.93','2215600','IBM',
'1992-04-16 00:00:00','21.93','21.96','21.68','21.96','2063100','IBM',
'1992-04-20 00:00:00','21.93','22.24','21.87','22.18','1792800','IBM',
'1992-04-21 00:00:00','22.21','22.37','22.18','22.3','2117200','IBM',
'1992-04-22 00:00:00','22.27','22.34','22.21','22.34','1324900','IBM',
'1992-04-23 00:00:00','22.3','22.46','22.06','22.12','1475400','IBM',
'1992-04-24 00:00:00','22.09','22.12','21.84','21.84','993100','IBM',
'1992-04-27 00:00:00','21.78','21.99','21.75','21.84','1000900','IBM',
'1992-04-28 00:00:00','21.84','21.93','21.65','21.93','1108900','IBM',
'1992-04-29 00:00:00','22.03','22.03','21.75','21.84','1268600','IBM',
'1992-04-30 00:00:00','21.93','22.49','21.87','22.49','1681900','IBM',
'1992-05-01 00:00:00','22.61','22.83','22.4','22.46','2074400','IBM',
'1992-05-04 00:00:00','22.92','23.05','22.83','22.92','2341200','IBM',
'1992-05-05 00:00:00','22.92','23.3','22.89','23.26','2044900','IBM',
'1992-05-06 00:00:00','23.3','23.33','23.08','23.14','2029100','IBM',
'1992-05-07 00:00:00','22.99','23.33','22.99','23.23','1895700','IBM',
'1992-05-08 00:00:00','23.33','23.36','23.08','23.08','1424700','IBM',
'1992-05-11 00:00:00','23.17','23.39','23.14','23.26','1647800','IBM',
'1992-05-12 00:00:00','23.23','23.26','23.05','23.17','1283000','IBM',
'1992-05-13 00:00:00','23.17','23.2','22.89','22.89','1388200','IBM',
'1992-05-14 00:00:00','22.83','22.86','22.55','22.74','1469500','IBM',
'1992-05-15 00:00:00','22.65','22.83','22.58','22.71','1602100','IBM',
'1992-05-18 00:00:00','22.71','22.77','22.43','22.49','1169900','IBM',
'1992-05-19 00:00:00','22.52','22.92','22.46','22.92','1229000','IBM',
'1992-05-20 00:00:00','22.89','22.99','22.68','22.71','1156500','IBM',
'1992-05-21 00:00:00','22.65','22.71','22.46','22.68','933900','IBM',
'1992-05-22 00:00:00','22.68','22.86','22.61','22.74','839400','IBM',
'1992-05-26 00:00:00','22.61','22.68','22.4','22.43','969100','IBM',
'1992-05-27 00:00:00','22.4','22.55','22.34','22.52','907500','IBM',
'1992-05-28 00:00:00','22.52','22.68','22.4','22.58','813000','IBM',
'1992-05-29 00:00:00','22.65','22.8','22.49','22.49','1034700','IBM',
'1992-06-01 00:00:00','22.43','22.61','22.34','22.46','1171800','IBM',
'1992-06-02 00:00:00','22.46','22.55','22.4','22.46','1026600','IBM',
'1992-06-03 00:00:00','22.46','22.49','22.24','22.24','1129100','IBM',
'1992-06-04 00:00:00','22.21','22.24','22.03','22.06','1046000','IBM',
'1992-06-05 00:00:00','21.96','22.49','21.87','22.4','1543200','IBM',
'1992-06-08 00:00:00','22.4','22.61','22.4','22.55','970600','IBM',
'1992-06-09 00:00:00','22.55','22.55','22.4','22.46','880100','IBM',
'1992-06-10 00:00:00','22.43','22.58','22.34','22.34','1794100','IBM',
'1992-06-11 00:00:00','22.43','22.83','22.4','22.8','1965400','IBM',
'1992-06-12 00:00:00','22.92','23.26','22.86','23.05','2792600','IBM',
'1992-06-15 00:00:00','22.92','23.33','22.92','23.33','1872700','IBM',
'1992-06-16 00:00:00','23.3','23.3','23.02','23.08','1705800','IBM',
'1992-06-17 00:00:00','23.02','23.26','22.83','22.95','1843200','IBM',
'1992-06-18 00:00:00','23.14','23.76','23.08','23.42','3191700','IBM',
'1992-06-19 00:00:00','23.54','23.67','23.48','23.54','2350500','IBM',
'1992-06-22 00:00:00','23.48','23.64','23.45','23.61','1859200','IBM',
'1992-06-23 00:00:00','23.67','23.88','23.61','23.76','2083600','IBM',
'1992-06-24 00:00:00','23.88','24.26','23.85','24.19','2121100','IBM',
'1992-06-25 00:00:00','24.19','24.35','23.95','24.07','1836000','IBM',
'1992-06-26 00:00:00','23.98','24.13','23.92','24.1','1046400','IBM',
'1992-06-29 00:00:00','24.26','24.44','24.23','24.44','1294900','IBM',
'1992-06-30 00:00:00','24.44','24.44','24.23','24.26','1069000','IBM',
'1992-07-01 00:00:00','24.26','24.41','24.23','24.35','1526900','IBM',
'1992-07-02 00:00:00','24.35','24.35','24.01','24.01','1271300','IBM',
'1992-07-06 00:00:00','24.07','24.35','24.04','24.32','1148700','IBM',
'1992-07-07 00:00:00','24.32','24.47','23.95','23.98','1353600','IBM',
'1992-07-08 00:00:00','23.98','24.26','23.98','24.26','1253300','IBM',
'1992-07-09 00:00:00','24.23','24.38','24.16','24.16','1140400','IBM',
'1992-07-10 00:00:00','24.23','24.26','23.92','24.19','916100','IBM',
'1992-07-13 00:00:00','24.29','24.5','24.19','24.26','1193200','IBM',
'1992-07-14 00:00:00','24.26','24.38','24.16','24.26','921000','IBM',
'1992-07-15 00:00:00','24.29','24.63','24.29','24.6','2083000','IBM',
'1992-07-16 00:00:00','24.53','24.88','24.53','24.84','2560900','IBM',
'1992-07-17 00:00:00','24.04','24.13','23.45','23.54','5937500','IBM',
'1992-07-20 00:00:00','23.11','23.14','22.99','23.02','2906300','IBM',
'1992-07-21 00:00:00','23.08','23.36','23.02','23.23','1990100','IBM',
'1992-07-22 00:00:00','23.17','23.3','22.92','22.92','1536100','IBM',
'1992-07-23 00:00:00','22.99','23.11','22.95','22.99','1069600','IBM',
'1992-07-24 00:00:00','22.95','23.2','22.89','22.99','1537300','IBM',
'1992-07-27 00:00:00','22.99','23.11','22.89','22.89','873300','IBM',
'1992-07-28 00:00:00','22.95','23.3','22.89','23.23','1155100','IBM',
'1992-07-29 00:00:00','23.45','23.51','23.36','23.39','1587200','IBM',
'1992-07-30 00:00:00','23.39','23.67','23.39','23.64','1115300','IBM',
'1992-07-31 00:00:00','23.51','23.57','23.42','23.48','821400','IBM',
'1992-08-03 00:00:00','23.42','23.61','23.39','23.51','663900','IBM',
'1992-08-04 00:00:00','23.48','23.51','23.36','23.36','634800','IBM',
'1992-08-05 00:00:00','22.95','23.05','22.65','22.71','2642200','IBM',
'1992-08-06 00:00:00','22.3','22.34','21.84','21.87','3431700','IBM',
'1992-08-07 00:00:00','21.9','21.96','21.47','21.59','2802800','IBM',
'1992-08-10 00:00:00','21.62','22','21.62','21.93','1603500','IBM',
'1992-08-11 00:00:00','21.9','21.96','21.75','21.81','1475100','IBM',
'1992-08-12 00:00:00','21.84','22.06','21.81','21.9','1442500','IBM',
'1992-08-13 00:00:00','21.96','22.09','21.78','21.84','1343900','IBM',
'1992-08-14 00:00:00','21.9','22','21.87','21.9','998600','IBM',
'1992-08-17 00:00:00','22.03','22.09','21.93','21.96','729900','IBM',
'1992-08-18 00:00:00','21.96','21.96','21.78','21.81','828200','IBM',
'1992-08-19 00:00:00','21.87','21.93','21.44','21.47','1341600','IBM',
'1992-08-20 00:00:00','21.47','21.53','21.19','21.28','1446300','IBM',
'1992-08-21 00:00:00','21.41','21.44','21.25','21.31','1845300','IBM',
'1992-08-24 00:00:00','21.22','21.38','21.07','21.1','1425400','IBM',
'1992-08-25 00:00:00','21.16','21.59','21.13','21.59','1902400','IBM',
'1992-08-26 00:00:00','21.56','21.59','21.38','21.41','809100','IBM',
'1992-08-27 00:00:00','21.5','21.65','21.41','21.65','1176300','IBM',
'1992-08-28 00:00:00','21.65','21.65','21.47','21.62','787700','IBM',
'1992-08-31 00:00:00','21.69','21.69','21.44','21.47','989000','IBM',
'1992-09-01 00:00:00','21.47','21.72','21.44','21.72','964400','IBM',
'1992-09-02 00:00:00','21.69','21.72','21.5','21.69','798200','IBM',
'1992-09-03 00:00:00','21.75','21.75','21.47','21.47','1178400','IBM',
'1992-09-04 00:00:00','21.38','21.47','21.28','21.31','787700','IBM',
'1992-09-08 00:00:00','21.28','21.41','21.28','21.34','762200','IBM',
'1992-09-09 00:00:00','21.38','21.53','21.38','21.53','856100','IBM',
'1992-09-10 00:00:00','21.56','21.69','21.47','21.69','1096700','IBM',
'1992-09-11 00:00:00','21.62','21.87','21.59','21.81','1027600','IBM',
'1992-09-14 00:00:00','21.96','22','21.84','21.9','1334800','IBM',
'1992-09-15 00:00:00','21.56','21.56','21.16','21.19','1828700','IBM',
'1992-09-16 00:00:00','20.82','20.94','20.45','20.6','4816900','IBM',
'1992-09-17 00:00:00','20.63','20.76','20.51','20.76','2389600','IBM',
'1992-09-18 00:00:00','20.66','20.82','20.63','20.69','2316600','IBM',
'1992-09-21 00:00:00','20.79','20.94','20.79','20.91','1256300','IBM',
'1992-09-22 00:00:00','20.91','20.97','20.6','20.63','1508200','IBM',
'1992-09-23 00:00:00','20.66','20.76','20.63','20.72','1112500','IBM',
'1992-09-24 00:00:00','20.76','20.76','20.38','20.45','1597200','IBM',
'1992-09-25 00:00:00','20.45','20.6','20.32','20.38','1645100','IBM',
'1992-09-28 00:00:00','20.32','20.54','20.32','20.51','1147300','IBM',
'1992-09-29 00:00:00','20.38','20.51','20.07','20.07','2139700','IBM',
'1992-09-30 00:00:00','19.92','20.17','19.83','20.01','3006800','IBM',
'1992-10-01 00:00:00','20.07','20.11','19.83','19.86','2137200','IBM',
'1992-10-02 00:00:00','19.89','19.95','19.39','19.45','3288300','IBM',
'1992-10-05 00:00:00','19.36','19.55','18.71','19.55','3851600','IBM',
'1992-10-06 00:00:00','19.61','19.92','19.49','19.76','1806600','IBM',
'1992-10-07 00:00:00','19.8','19.83','19.33','19.42','1254200','IBM',
'1992-10-08 00:00:00','19.55','19.7','19.45','19.67','1207800','IBM',
'1992-10-09 00:00:00','19.67','19.8','19.39','19.45','1354400','IBM',
'1992-10-12 00:00:00','19.49','19.58','19.42','19.45','879900','IBM',
'1992-10-13 00:00:00','19.52','19.83','19.42','19.52','1481000','IBM',
'1992-10-14 00:00:00','19.42','19.55','19.02','19.33','1949700','IBM',
'1992-10-15 00:00:00','18.15','18.37','17.84','18.06','8329000','IBM',
'1992-10-16 00:00:00','18.06','18.06','17.07','17.53','7653500','IBM',
'1992-10-19 00:00:00','17.38','17.41','16.98','16.98','3901800','IBM',
'1992-10-20 00:00:00','17.16','17.26','16.79','16.95','3354900','IBM',
'1992-10-21 00:00:00','17.01','17.13','16.91','16.98','2766900','IBM',
'1992-10-22 00:00:00','17.04','17.1','16.85','16.98','2433100','IBM',
'1992-10-23 00:00:00','16.98','17.19','16.95','17.13','2237100','IBM',
'1992-10-26 00:00:00','16.98','17.04','16.73','16.73','2525700','IBM',
'1992-10-27 00:00:00','16.64','16.67','16.11','16.29','4536700','IBM',
'1992-10-28 00:00:00','16.29','16.64','16.26','16.64','2846500','IBM',
'1992-10-29 00:00:00','16.7','16.76','16.26','16.36','2570800','IBM',
'1992-10-30 00:00:00','16.36','16.7','16.36','16.57','2294500','IBM',
'1992-11-02 00:00:00','16.6','17.1','16.6','17.07','2322100','IBM',
'1992-11-03 00:00:00','16.98','17.32','16.98','17.13','2375200','IBM',
'1992-11-04 00:00:00','17.1','17.26','16.88','16.91','2079800','IBM',
'1992-11-05 00:00:00','16.64','16.67','16.26','16.33','2136200','IBM',
'1992-11-06 00:00:00','16.2','16.48','16.11','16.42','2642300','IBM',
'1992-11-09 00:00:00','16.42','16.76','16.42','16.73','2216400','IBM',
'1992-11-10 00:00:00','16.76','16.85','16.33','16.33','2187100','IBM',
'1992-11-11 00:00:00','16.26','16.3','15.99','16.11','3145100','IBM',
'1992-11-12 00:00:00','16.14','16.2','15.89','15.89','3133000','IBM',
'1992-11-13 00:00:00','16.08','16.14','15.86','16.08','1851300','IBM',
'1992-11-16 00:00:00','16.05','16.23','16.02','16.08','1765100','IBM',
'1992-11-17 00:00:00','16.08','16.11','15.86','15.92','2020700','IBM',
'1992-11-18 00:00:00','15.89','15.95','15.55','15.64','2707100','IBM',
'1992-11-19 00:00:00','15.61','15.83','15.12','15.18','3307600','IBM',
'1992-11-20 00:00:00','15.21','15.52','15.09','15.43','3715200','IBM',
'1992-11-23 00:00:00','15.46','15.83','15.43','15.68','2220200','IBM',
'1992-11-24 00:00:00','15.8','16.23','15.74','16.08','2847100','IBM',
'1992-11-25 00:00:00','16.2','16.36','16.14','16.2','1788700','IBM',
'1992-11-27 00:00:00','16.33','16.42','16.17','16.36','1229500','IBM',
'1992-11-30 00:00:00','16.82','17.01','16.73','16.91','3239000','IBM',
'1992-12-01 00:00:00','16.95','17.07','16.73','16.79','2089800','IBM',
'1992-12-02 00:00:00','16.79','16.91','16.76','16.82','1332900','IBM',
'1992-12-03 00:00:00','16.82','16.85','16.54','16.67','1446400','IBM',
'1992-12-04 00:00:00','16.7','16.76','16.51','16.6','1446400','IBM',
'1992-12-07 00:00:00','16.67','16.7','16.3','16.33','1668400','IBM',
'1992-12-08 00:00:00','16.23','16.3','15.95','16.2','2213400','IBM',
'1992-12-09 00:00:00','15.86','15.92','15.24','15.52','3604100','IBM',
'1992-12-10 00:00:00','15.27','15.46','15.21','15.3','3189000','IBM',
'1992-12-11 00:00:00','15.3','15.58','15.27','15.46','1946800','IBM',
'1992-12-14 00:00:00','15.46','15.71','15.46','15.58','2541800','IBM',
'1992-12-15 00:00:00','14.84','14.84','13.88','13.91','12193500','IBM',
'1992-12-16 00:00:00','13.29','13.63','12.58','12.86','13421300','IBM',
'1992-12-17 00:00:00','12.92','13.23','12.7','13.14','8025400','IBM',
'1992-12-18 00:00:00','13.17','13.2','12.45','12.73','7657400','IBM',
'1992-12-21 00:00:00','12.7','12.79','12.08','12.11','7384500','IBM',
'1992-12-22 00:00:00','12.39','12.89','12.14','12.83','6115700','IBM',
'1992-12-23 00:00:00','12.79','13.04','12.64','12.7','4186200','IBM',
'1992-12-24 00:00:00','12.73','13.14','12.7','13.07','1787300','IBM',
'1992-12-28 00:00:00','13.1','13.14','12.67','12.83','2770600','IBM',
'1992-12-29 00:00:00','12.42','12.67','12.21','12.33','5001500','IBM',
'1992-12-30 00:00:00','12.48','12.61','12.33','12.42','3982100','IBM',
'1992-12-31 00:00:00','12.42','12.7','12.39','12.48','4182400','IBM',
'1993-01-04 00:00:00','12.83','12.86','12.39','12.42','3556400','IBM',
'1993-01-05 00:00:00','12.39','12.39','12.02','12.11','3483800','IBM',
'1993-01-06 00:00:00','12.11','12.17','11.68','11.9','4839600','IBM',
'1993-01-07 00:00:00','11.9','12.05','11.56','11.65','3683700','IBM',
'1993-01-08 00:00:00','11.59','11.62','11.37','11.52','3947700','IBM',
'1993-01-11 00:00:00','11.59','11.99','11.59','11.83','3874700','IBM',
'1993-01-12 00:00:00','11.9','12.36','11.83','12.08','4866100','IBM',
'1993-01-13 00:00:00','12.14','12.14','11.77','11.83','3208300','IBM',
'1993-01-14 00:00:00','11.99','12.27','11.83','12.08','4286800','IBM',
'1993-01-15 00:00:00','11.96','12.14','11.83','11.96','3373200','IBM',
'1993-01-18 00:00:00','12.11','12.42','12.05','12.27','2975500','IBM',
'1993-01-19 00:00:00','12.45','12.61','11.71','11.99','5039200','IBM',
'1993-01-20 00:00:00','11.96','11.96','11.56','11.62','3358300','IBM',
'1993-01-21 00:00:00','11.65','11.65','11.37','11.49','3638900','IBM',
'1993-01-22 00:00:00','11.52','12.08','11.52','12.05','3420500','IBM',
'1993-01-25 00:00:00','12.08','12.21','11.77','12.11','3054500','IBM',
'1993-01-26 00:00:00','13.1','13.2','12.08','12.14','7804400','IBM',
'1993-01-27 00:00:00','12.17','12.39','11.96','12.3','3307700','IBM',
'1993-01-28 00:00:00','12.39','12.61','12.33','12.45','3095700','IBM',
'1993-01-29 00:00:00','12.64','12.79','12.61','12.76','2981500','IBM',
'1993-02-01 00:00:00','12.89','13.04','12.89','13.04','3039500','IBM',
'1993-02-02 00:00:00','12.95','13.14','12.89','12.92','2635400','IBM',
'1993-02-03 00:00:00','13.01','13.07','12.61','12.67','3197600','IBM',
'1993-02-04 00:00:00','12.64','12.86','12.58','12.73','2372100','IBM',
'1993-02-05 00:00:00','12.83','13.04','12.79','12.89','3146500','IBM',
'1993-02-08 00:00:00','12.95','13.17','12.92','13.1','2582500','IBM',
'1993-02-09 00:00:00','13.14','13.51','13.1','13.23','3580700','IBM',
'1993-02-10 00:00:00','13.29','13.35','12.79','12.95','3602400','IBM',
'1993-02-11 00:00:00','12.86','12.86','12.52','12.67','3093600','IBM',
'1993-02-12 00:00:00','12.67','12.79','12.52','12.58','1608300','IBM',
'1993-02-16 00:00:00','12.52','12.61','12.08','12.39','2984400','IBM',
'1993-02-17 00:00:00','12.45','12.58','12.33','12.52','2008000','IBM',
'1993-02-18 00:00:00','12.64','12.7','12.33','12.52','2083100','IBM',
'1993-02-19 00:00:00','12.55','12.58','12.39','12.52','1914400','IBM',
'1993-02-22 00:00:00','12.52','12.73','12.52','12.7','1886200','IBM',
'1993-02-23 00:00:00','12.76','12.83','12.58','12.67','1688900','IBM',
'1993-02-24 00:00:00','12.67','12.89','12.64','12.86','1861500','IBM',
'1993-02-25 00:00:00','12.83','13.35','12.79','13.32','2642100','IBM',
'1993-02-26 00:00:00','13.38','13.6','13.23','13.48','3030800','IBM',
'1993-03-01 00:00:00','13.57','13.72','13.51','13.57','2624200','IBM',
'1993-03-02 00:00:00','13.54','13.54','13.32','13.45','1785200','IBM',
'1993-03-03 00:00:00','13.48','13.76','13.29','13.69','2717900','IBM',
'1993-03-04 00:00:00','13.69','13.69','13.51','13.6','1720200','IBM',
'1993-03-05 00:00:00','13.72','13.85','13.57','13.69','2665300','IBM',
'1993-03-08 00:00:00','13.76','13.94','13.69','13.91','3356400','IBM',
'1993-03-09 00:00:00','13.91','14.06','13.88','14.03','2431500','IBM',
'1993-03-10 00:00:00','14.1','14.16','13.63','13.85','3622400','IBM',
'1993-03-11 00:00:00','13.85','13.85','13.57','13.6','2260600','IBM',
'1993-03-12 00:00:00','13.38','13.82','13.29','13.79','2427700','IBM',
'1993-03-15 00:00:00','13.91','13.94','13.63','13.63','1207500','IBM',
'1993-03-16 00:00:00','13.66','13.72','13.6','13.66','1144200','IBM',
'1993-03-17 00:00:00','13.63','13.79','13.41','13.51','1371800','IBM',
'1993-03-18 00:00:00','13.54','13.57','13.45','13.54','1395900','IBM',
'1993-03-19 00:00:00','13.51','13.51','13.29','13.32','2232300','IBM',
'1993-03-22 00:00:00','13.26','13.32','13.07','13.29','1682800','IBM',
'1993-03-23 00:00:00','13.23','13.45','13.1','13.45','1657300','IBM',
'1993-03-24 00:00:00','13.23','13.32','12.61','12.67','3575600','IBM',
'1993-03-25 00:00:00','12.58','12.61','12.42','12.52','2805100','IBM',
'1993-03-26 00:00:00','12.55','12.79','12.55','12.73','2400900','IBM',
'1993-03-29 00:00:00','12.89','13.07','12.79','12.83','2057800','IBM',
'1993-03-30 00:00:00','12.89','12.89','12.36','12.39','2550500','IBM',
'1993-03-31 00:00:00','12.45','12.76','12.42','12.61','2593300','IBM',
'1993-04-01 00:00:00','12.76','12.92','12.73','12.86','1917600','IBM',
'1993-04-02 00:00:00','12.89','13.17','12.83','13.04','2809300','IBM',
'1993-04-05 00:00:00','13.04','13.14','12.79','13.04','1702100','IBM',
'1993-04-06 00:00:00','13.04','13.04','12.83','12.89','1410500','IBM',
'1993-04-07 00:00:00','12.7','12.95','12.61','12.95','1236700','IBM',
'1993-04-08 00:00:00','12.95','12.98','12.45','12.45','1205600','IBM',
'1993-04-12 00:00:00','12.58','12.86','12.55','12.64','1399300','IBM',
'1993-04-13 00:00:00','12.64','12.67','12.21','12.24','2313900','IBM',
'1993-04-14 00:00:00','12.18','12.3','12.02','12.14','2761900','IBM',
'1993-04-15 00:00:00','12.14','12.21','12.02','12.08','1562900','IBM',
'1993-04-16 00:00:00','12.14','12.18','12.02','12.14','2109900','IBM',
'1993-04-19 00:00:00','12.45','12.55','12.11','12.21','1749500','IBM',
'1993-04-20 00:00:00','12.36','12.55','12.08','12.55','2949800','IBM',
'1993-04-21 00:00:00','12.39','12.45','12.18','12.18','2182800','IBM',
'1993-04-22 00:00:00','12.11','12.14','11.93','12.02','2150600','IBM',
'1993-04-23 00:00:00','11.93','11.99','11.74','11.83','2156600','IBM',
'1993-04-26 00:00:00','11.93','12.21','11.87','11.99','2000200','IBM',
'1993-04-27 00:00:00','11.99','12.08','11.87','11.99','1473000','IBM',
'1993-04-28 00:00:00','12.08','12.58','12.05','12.36','3226600','IBM',
'1993-04-29 00:00:00','12.36','12.42','11.99','12.11','1573100','IBM',
'1993-04-30 00:00:00','12.11','12.24','12.05','12.05','1331600','IBM',
'1993-05-03 00:00:00','12.18','12.24','12.02','12.21','1322100','IBM',
'1993-05-04 00:00:00','12.3','12.36','12.21','12.21','1373200','IBM',
'1993-05-05 00:00:00','12.14','12.27','12.11','12.24','1353000','IBM',
'1993-05-06 00:00:00','12.02','12.05','11.9','11.96','1152000','IBM',
'1993-05-07 00:00:00','11.93','12.05','11.83','12.05','1411900','IBM',
'1993-05-10 00:00:00','12.11','12.18','11.99','12.11','1711100','IBM',
'1993-05-11 00:00:00','12.11','12.11','11.99','12.11','1126100','IBM',
'1993-05-12 00:00:00','11.96','12.05','11.87','11.9','1311000','IBM',
'1993-05-13 00:00:00','11.77','11.83','11.68','11.77','1311200','IBM',
'1993-05-14 00:00:00','11.77','11.93','11.74','11.87','1213400','IBM',
'1993-05-17 00:00:00','11.87','11.96','11.77','11.8','844600','IBM',
'1993-05-18 00:00:00','11.83','12.14','11.83','12.14','2661900','IBM',
'1993-05-19 00:00:00','12.18','12.42','11.99','12.3','3017000','IBM',
'1993-05-20 00:00:00','12.24','12.27','12.08','12.21','1412800','IBM',
'1993-05-21 00:00:00','12.08','12.21','11.96','11.99','1545300','IBM',
'1993-05-24 00:00:00','12.05','12.36','12.02','12.33','1775000','IBM',
'1993-05-25 00:00:00','12.36','12.61','12.36','12.48','2940800','IBM',
'1993-05-26 00:00:00','12.52','13.07','12.52','13.07','4056400','IBM',
'1993-05-27 00:00:00','13.2','13.38','13.1','13.2','4016200','IBM',
'1993-05-28 00:00:00','13.17','13.17','12.89','13.07','2265800','IBM',
'1993-06-01 00:00:00','13.2','13.23','12.86','12.89','1948700','IBM',
'1993-06-02 00:00:00','12.83','13.38','12.83','13.35','2483000','IBM',
'1993-06-03 00:00:00','13.38','13.48','13.26','13.35','2622900','IBM',
'1993-06-04 00:00:00','13.38','13.48','13.29','13.38','1878700','IBM',
'1993-06-07 00:00:00','13.38','13.38','12.95','12.95','1690800','IBM',
'1993-06-08 00:00:00','12.95','13.01','12.79','12.95','1464900','IBM',
'1993-06-09 00:00:00','13.14','13.23','13.04','13.1','1218200','IBM',
'1993-06-10 00:00:00','13.07','13.07','12.76','13.01','1505200','IBM',
'1993-06-11 00:00:00','13.1','13.14','12.98','13.01','1340300','IBM',
'1993-06-14 00:00:00','12.95','13.01','12.86','12.89','1174700','IBM',
'1993-06-15 00:00:00','12.86','12.86','12.33','12.36','3026800','IBM',
'1993-06-16 00:00:00','12.27','12.48','12.11','12.48','2633200','IBM',
'1993-06-17 00:00:00','12.42','12.45','12.24','12.3','1302900','IBM',
'1993-06-18 00:00:00','12.3','12.3','12.11','12.24','2075300','IBM',
'1993-06-21 00:00:00','12.42','12.42','12.14','12.21','1241200','IBM',
'1993-06-22 00:00:00','12.18','12.3','12.18','12.21','1069800','IBM',
'1993-06-23 00:00:00','12.21','12.24','12.02','12.05','1501500','IBM',
'1993-06-24 00:00:00','12.05','12.18','12.05','12.08','1103600','IBM',
'1993-06-25 00:00:00','12.14','12.33','12.14','12.33','1376300','IBM',
'1993-06-28 00:00:00','12.36','12.58','12.33','12.48','1398500','IBM',
'1993-06-29 00:00:00','12.48','12.52','12.08','12.24','1437800','IBM',
'1993-06-30 00:00:00','12.27','12.36','12.18','12.24','986300','IBM',
'1993-07-01 00:00:00','12.3','12.33','12.18','12.21','895300','IBM',
'1993-07-02 00:00:00','12.02','12.05','11.83','11.96','2434500','IBM',
'1993-07-06 00:00:00','11.9','11.93','11.62','11.62','1827500','IBM',
'1993-07-07 00:00:00','11.62','11.65','11.49','11.56','1478600','IBM',
'1993-07-08 00:00:00','11.62','11.8','11.49','11.56','1814400','IBM',
'1993-07-09 00:00:00','11.59','11.65','11.49','11.56','1178600','IBM',
'1993-07-12 00:00:00','11.62','11.96','11.59','11.93','1258600','IBM',
'1993-07-13 00:00:00','11.93','12.02','11.71','11.8','1080400','IBM',
'1993-07-14 00:00:00','11.77','11.87','11.68','11.74','927200','IBM',
'1993-07-15 00:00:00','11.74','11.87','11.68','11.77','1132600','IBM',
'1993-07-16 00:00:00','11.77','11.77','11.28','11.31','2641400','IBM',
'1993-07-19 00:00:00','11.31','11.4','10.75','10.81','4482500','IBM',
'1993-07-20 00:00:00','10.81','10.84','10.32','10.63','4588300','IBM',
'1993-07-21 00:00:00','10.69','10.87','10.66','10.81','1925700','IBM',
'1993-07-22 00:00:00','10.84','11.09','10.66','10.75','2572800','IBM',
'1993-07-23 00:00:00','10.81','10.81','10.41','10.47','2494200','IBM',
'1993-07-26 00:00:00','10.38','10.66','10.19','10.5','3922800','IBM',
'1993-07-27 00:00:00','11.12','11.37','11.03','11.31','6260300','IBM',
'1993-07-28 00:00:00','11.4','11.49','10.87','10.9','4216700','IBM',
'1993-07-29 00:00:00','10.9','11.03','10.75','10.87','2534900','IBM',
'1993-07-30 00:00:00','10.81','11.03','10.81','11.03','1880100','IBM',
'1993-08-02 00:00:00','11','11.09','10.87','10.87','1338100','IBM',
'1993-08-03 00:00:00','10.9','10.94','10.69','10.75','1252700','IBM',
'1993-08-04 00:00:00','10.75','11','10.72','11','1332300','IBM',
'1993-08-05 00:00:00','10.94','11.09','10.78','10.84','1235000','IBM',
'1993-08-06 00:00:00','10.81','10.84','10.69','10.75','1120600','IBM',
'1993-08-09 00:00:00','10.75','10.84','10.63','10.69','1343700','IBM',
'1993-08-10 00:00:00','10.69','10.75','10.63','10.72','1118700','IBM',
'1993-08-11 00:00:00','10.78','10.78','10.41','10.47','1755300','IBM',
'1993-08-12 00:00:00','10.53','10.53','10.22','10.35','2082900','IBM',
'1993-08-13 00:00:00','10.41','10.41','10.29','10.32','1114100','IBM',
'1993-08-16 00:00:00','10.32','10.35','10.07','10.16','1925400','IBM',
'1993-08-17 00:00:00','10.16','10.66','10.16','10.66','2019000','IBM',
'1993-08-18 00:00:00','10.75','10.78','10.5','10.6','1954500','IBM',
'1993-08-19 00:00:00','10.69','10.72','10.6','10.66','1564300','IBM',
'1993-08-20 00:00:00','10.66','10.72','10.56','10.69','1696100','IBM',
'1993-08-23 00:00:00','10.69','11.09','10.66','11','2632500','IBM',
'1993-08-24 00:00:00','11.03','11.06','10.81','10.87','1522800','IBM',
'1993-08-25 00:00:00','10.9','10.94','10.78','10.9','1321200','IBM',
'1993-08-26 00:00:00','10.94','11.09','10.81','10.9','1853600','IBM',
'1993-08-27 00:00:00','10.87','10.94','10.81','10.94','974400','IBM',
'1993-08-30 00:00:00','10.94','11.09','10.94','11.06','1557600','IBM',
'1993-08-31 00:00:00','11.09','11.37','11.09','11.34','2463600','IBM',
'1993-09-01 00:00:00','11.34','11.49','11.31','11.37','1988900','IBM',
'1993-09-02 00:00:00','11.4','11.49','11.34','11.4','1186100','IBM',
'1993-09-03 00:00:00','11.46','11.49','11.31','11.34','1028000','IBM',
'1993-09-07 00:00:00','11.43','11.46','11.21','11.28','1325400','IBM',
'1993-09-08 00:00:00','11.21','11.25','10.84','11','2354000','IBM',
'1993-09-09 00:00:00','10.97','11.06','10.94','11','1760800','IBM',
'1993-09-10 00:00:00','11.06','11.06','10.78','10.84','2164700','IBM',
'1993-09-13 00:00:00','10.87','11','10.78','10.87','1359100','IBM',
'1993-09-14 00:00:00','10.87','10.87','10.75','10.78','1089600','IBM',
'1993-09-15 00:00:00','10.78','10.87','10.72','10.81','1931300','IBM',
'1993-09-16 00:00:00','10.78','10.9','10.75','10.78','788500','IBM',
'1993-09-17 00:00:00','10.72','10.75','10.6','10.75','3192300','IBM',
'1993-09-20 00:00:00','10.72','10.75','10.47','10.47','1330000','IBM',
'1993-09-21 00:00:00','10.53','10.56','10.38','10.44','1854800','IBM',
'1993-09-22 00:00:00','10.47','10.53','10.32','10.38','1709100','IBM',
'1993-09-23 00:00:00','10.41','10.5','10.35','10.38','1922500','IBM',
'1993-09-24 00:00:00','10.38','10.41','10.29','10.35','1305200','IBM',
'1993-09-27 00:00:00','10.35','10.38','10.29','10.35','1604200','IBM',
'1993-09-28 00:00:00','10.35','10.56','10.32','10.35','2373900','IBM',
'1993-09-29 00:00:00','10.35','10.44','10.22','10.32','2196200','IBM',
'1993-09-30 00:00:00','10.32','10.44','10.25','10.41','1464400','IBM',
'1993-10-01 00:00:00','10.44','10.87','10.44','10.87','3337100','IBM',
'1993-10-04 00:00:00','10.97','11.09','10.84','10.97','2414500','IBM',
'1993-10-05 00:00:00','11','11.03','10.72','10.84','1564200','IBM',
'1993-10-06 00:00:00','10.78','11','10.72','10.9','1642500','IBM',
'1993-10-07 00:00:00','10.9','10.94','10.81','10.9','1045900','IBM',
'1993-10-08 00:00:00','11','11','10.75','10.97','1607100','IBM',
'1993-10-11 00:00:00','10.97','11','10.87','10.94','534900','IBM',
'1993-10-12 00:00:00','10.94','11','10.84','10.84','1337900','IBM',
'1993-10-13 00:00:00','10.78','10.87','10.69','10.69','1104600','IBM',
'1993-10-14 00:00:00','10.69','10.72','10.53','10.56','1678500','IBM',
'1993-10-15 00:00:00','10.66','11.12','10.63','11.03','3221400','IBM',
'1993-10-18 00:00:00','11.03','11.18','10.87','10.9','2068200','IBM',
'1993-10-19 00:00:00','10.9','11.06','10.63','10.75','1951900','IBM',
'1993-10-20 00:00:00','10.75','10.81','10.63','10.81','1303300','IBM',
'1993-10-21 00:00:00','10.81','11.21','10.78','11.15','2478100','IBM',
'1993-10-22 00:00:00','11.25','11.34','11','11.03','2719200','IBM',
'1993-10-25 00:00:00','10.87','11.15','10.84','11.12','2217200','IBM',
'1993-10-26 00:00:00','11.34','11.46','11','11.46','4351900','IBM',
'1993-10-27 00:00:00','11.49','11.56','11.34','11.4','4385300','IBM',
'1993-10-28 00:00:00','11.34','11.49','11.31','11.34','2662500','IBM',
'1993-10-29 00:00:00','11.4','11.56','11.37','11.4','1911600','IBM',
'1993-11-01 00:00:00','11.4','11.9','11.34','11.83','3963100','IBM',
'1993-11-02 00:00:00','12.14','12.67','12.02','12.61','10208100','IBM',
'1993-11-03 00:00:00','12.64','12.67','12.42','12.58','5224400','IBM',
'1993-11-04 00:00:00','12.45','12.52','12.24','12.33','3023300','IBM',
'1993-11-05 00:00:00','12.33','12.42','12.24','12.36','3299600','IBM',
'1993-11-08 00:00:00','12.45','12.58','12.39','12.45','1880900','IBM',
'1993-11-09 00:00:00','12.52','12.55','12.14','12.18','2517800','IBM',
'1993-11-10 00:00:00','12.27','12.42','12.14','12.36','2056700','IBM',
'1993-11-11 00:00:00','12.45','12.98','12.42','12.89','3683400','IBM',
'1993-11-12 00:00:00','12.95','13.01','12.76','12.79','3197200','IBM',
'1993-11-15 00:00:00','12.79','12.79','12.61','12.64','1453400','IBM',
'1993-11-16 00:00:00','12.67','13.14','12.58','13.07','3389200','IBM',
'1993-11-17 00:00:00','13.26','13.45','12.86','12.86','4380700','IBM',
'1993-11-18 00:00:00','12.95','13.17','12.92','13.07','2435100','IBM',
'1993-11-19 00:00:00','12.95','13.04','12.76','12.86','2331700','IBM',
'1993-11-22 00:00:00','12.86','13.01','12.79','12.89','2595300','IBM',
'1993-11-23 00:00:00','12.98','13.2','12.86','13.17','2067200','IBM',
'1993-11-24 00:00:00','13.38','13.69','13.32','13.66','4184000','IBM',
'1993-11-26 00:00:00','13.76','13.88','13.66','13.82','1211000','IBM',
'1993-11-29 00:00:00','13.88','13.91','13.48','13.48','2487900','IBM',
'1993-11-30 00:00:00','13.51','13.66','13.32','13.35','1976800','IBM',
'1993-12-01 00:00:00','13.57','13.57','13.17','13.17','2385300','IBM',
'1993-12-02 00:00:00','13.2','13.41','13.2','13.32','1865800','IBM',
'1993-12-03 00:00:00','13.38','13.38','13.17','13.26','1759700','IBM',
'1993-12-06 00:00:00','13.14','13.48','13.07','13.32','1756700','IBM',
'1993-12-07 00:00:00','13.41','13.45','13.2','13.32','1550900','IBM',
'1993-12-08 00:00:00','13.35','13.41','13.23','13.35','1001000','IBM',
'1993-12-09 00:00:00','13.35','13.41','13.2','13.29','1416000','IBM',
'1993-12-10 00:00:00','13.38','13.76','13.35','13.69','3857400','IBM',
'1993-12-13 00:00:00','13.85','14.31','13.72','14.22','4881100','IBM',
'1993-12-14 00:00:00','14.19','14.22','13.88','13.91','2435500','IBM',
'1993-12-15 00:00:00','13.91','14.28','13.79','14.1','2286300','IBM',
'1993-12-16 00:00:00','14.19','14.28','14.16','14.25','2952800','IBM',
'1993-12-17 00:00:00','14.31','14.84','14.31','14.81','5765800','IBM',
'1993-12-20 00:00:00','14.68','14.72','14.44','14.47','2835500','IBM',
'1993-12-21 00:00:00','14.44','14.65','14.41','14.53','2272300','IBM',
'1993-12-22 00:00:00','14.56','14.68','14.5','14.68','1530300','IBM',
'1993-12-23 00:00:00','14.68','14.72','14.5','14.53','1323300','IBM',
'1993-12-27 00:00:00','14.53','14.68','14.37','14.65','1411700','IBM',
'1993-12-28 00:00:00','14.59','14.72','14.44','14.47','1277400','IBM',
'1993-12-29 00:00:00','14.5','14.56','14.41','14.41','1080900','IBM',
'1993-12-30 00:00:00','14.37','14.47','14.1','14.13','1662800','IBM',
'1993-12-31 00:00:00','14.03','14.22','13.97','14','1918900','IBM',
'1994-01-03 00:00:00','14.1','14.31','14.1','14.28','1430800','IBM',
'1994-01-04 00:00:00','14.41','14.65','14.37','14.62','1846800','IBM',
'1994-01-05 00:00:00','14.62','14.84','14.5','14.75','2570000','IBM',
'1994-01-06 00:00:00','14.87','14.87','14.5','14.5','2379800','IBM',
'1994-01-07 00:00:00','14.5','14.72','14.37','14.59','1458600','IBM',
'1994-01-10 00:00:00','14.59','14.75','14.5','14.68','1735000','IBM',
'1994-01-11 00:00:00','14.65','14.72','14.5','14.53','1690600','IBM',
'1994-01-12 00:00:00','14.56','14.59','14.41','14.41','1503100','IBM',
'1994-01-13 00:00:00','14.44','14.62','14.44','14.56','1804200','IBM',
'1994-01-14 00:00:00','14.56','14.75','14.47','14.53','1586000','IBM',
'1994-01-17 00:00:00','14.5','14.5','14.16','14.25','1528100','IBM',
'1994-01-18 00:00:00','14.22','14.22','13.97','14.16','2255900','IBM',
'1994-01-19 00:00:00','14.07','14.13','13.82','13.88','1959500','IBM',
'1994-01-20 00:00:00','13.85','13.85','13.66','13.69','2278500','IBM',
'1994-01-21 00:00:00','13.66','13.79','13.57','13.69','3176600','IBM',
'1994-01-24 00:00:00','13.82','14.56','13.82','14.53','4219300','IBM',
'1994-01-25 00:00:00','14.59','14.72','13.72','14.44','10154500','IBM',
'1994-01-26 00:00:00','14.56','14.56','13.88','13.97','4089600','IBM',
'1994-01-27 00:00:00','14.03','14.25','14','14.16','2215200','IBM',
'1994-01-28 00:00:00','14.41','14.41','14.25','14.31','1543900','IBM',
'1994-01-31 00:00:00','14.34','14.34','14','14','2092400','IBM',
'1994-02-01 00:00:00','14.1','14.22','14','14','1858400','IBM',
'1994-02-02 00:00:00','14','14','13.76','13.97','2153200','IBM',
'1994-02-03 00:00:00','13.94','14.1','13.82','13.82','1763800','IBM',
'1994-02-04 00:00:00','13.76','13.79','12.89','12.89','3559900','IBM',
'1994-02-07 00:00:00','12.98','13.54','12.95','13.45','4118800','IBM',
'1994-02-08 00:00:00','13.57','13.57','13.23','13.29','2008800','IBM',
'1994-02-09 00:00:00','13.35','13.45','13.17','13.17','1979100','IBM',
'1994-02-10 00:00:00','13.23','13.29','13.07','13.1','1565600','IBM',
'1994-02-11 00:00:00','13.01','13.23','12.89','13.2','1985500','IBM',
'1994-02-14 00:00:00','13.23','13.54','13.23','13.38','1873700','IBM',
'1994-02-15 00:00:00','13.48','13.54','13.38','13.51','1727400','IBM',
'1994-02-16 00:00:00','13.69','13.69','13.51','13.54','1495700','IBM',
'1994-02-17 00:00:00','13.6','13.63','13.01','13.07','2290200','IBM',
'1994-02-18 00:00:00','13.04','13.1','12.92','13.04','2678700','IBM',
'1994-02-22 00:00:00','13.04','13.35','13.04','13.29','1276900','IBM',
'1994-02-23 00:00:00','13.32','13.45','13.2','13.26','1195200','IBM',
'1994-02-24 00:00:00','13.2','13.23','13.04','13.1','1652900','IBM',
'1994-02-25 00:00:00','13.23','13.23','13.04','13.1','1061700','IBM',
'1994-02-28 00:00:00','13.17','13.2','13.04','13.1','960700','IBM',
'1994-03-01 00:00:00','13.1','13.35','13.01','13.29','2034900','IBM',
'1994-03-02 00:00:00','13.07','13.26','12.92','13.14','2722100','IBM',
'1994-03-03 00:00:00','13.1','13.23','13.04','13.04','1616500','IBM',
'1994-03-04 00:00:00','13.2','13.2','12.98','13.04','1721700','IBM',
'1994-03-07 00:00:00','13.14','13.14','12.92','12.95','1783700','IBM',
'1994-03-08 00:00:00','12.92','13.6','12.73','13.57','4644500','IBM',
'1994-03-09 00:00:00','13.63','13.82','13.57','13.72','3740100','IBM',
'1994-03-10 00:00:00','13.76','13.94','13.66','13.88','3027500','IBM',
'1994-03-11 00:00:00','13.91','13.94','13.69','13.85','1688300','IBM',
'1994-03-14 00:00:00','13.91','14.34','13.85','14.25','2916000','IBM',
'1994-03-15 00:00:00','14.31','14.47','14.22','14.22','2452500','IBM',
'1994-03-16 00:00:00','14.28','14.44','14.16','14.44','1883400','IBM',
'1994-03-17 00:00:00','14.44','14.44','14.25','14.34','1894100','IBM',
'1994-03-18 00:00:00','14.34','14.44','14.07','14.16','3256200','IBM',
'1994-03-21 00:00:00','14.1','14.59','14.07','14.53','2701000','IBM',
'1994-03-22 00:00:00','14.38','14.53','14.31','14.44','1849300','IBM',
'1994-03-23 00:00:00','14.13','14.34','14.03','14.19','2662900','IBM',
'1994-03-24 00:00:00','14.1','14.16','13.88','13.97','2040900','IBM',
'1994-03-25 00:00:00','14','14','13.29','13.38','2983500','IBM',
'1994-03-28 00:00:00','13.48','13.54','13.01','13.29','3356500','IBM',
'1994-03-29 00:00:00','13.29','13.48','13.01','13.04','3164700','IBM',
'1994-03-30 00:00:00','13.01','13.63','13.01','13.26','4132500','IBM',
'1994-03-31 00:00:00','13.38','13.54','12.89','13.54','3460400','IBM',
'1994-04-04 00:00:00','13.14','13.26','12.95','13.14','2765000','IBM',
'1994-04-05 00:00:00','13.26','13.41','13.14','13.23','2339100','IBM',
'1994-04-06 00:00:00','13.26','13.27','13.07','13.17','1930000','IBM',
'1994-04-07 00:00:00','13.2','13.2','12.95','13.17','1774900','IBM',
'1994-04-08 00:00:00','13.1','13.17','12.98','13.01','1309100','IBM',
'1994-04-11 00:00:00','13.04','13.23','12.95','13.14','1302300','IBM',
'1994-04-12 00:00:00','13.32','13.35','13.01','13.1','1888200','IBM',
'1994-04-13 00:00:00','13.1','13.23','12.86','12.98','3496100','IBM',
'1994-04-14 00:00:00','13.01','13.35','13.01','13.35','2628000','IBM',
'1994-04-15 00:00:00','13.35','13.51','13.04','13.14','2639000','IBM',
'1994-04-18 00:00:00','13.1','13.41','13.07','13.23','3120000','IBM',
'1994-04-19 00:00:00','13.26','13.32','12.73','13.23','2094000','IBM',
'1994-04-20 00:00:00','13.2','13.26','12.83','12.95','2207700','IBM',
'1994-04-21 00:00:00','13.63','14.53','13.38','14.47','8758100','IBM',
'1994-04-22 00:00:00','14.47','14.75','14.38','14.56','5660500','IBM',
'1994-04-25 00:00:00','14.5','14.68','14.44','14.68','3062300','IBM',
'1994-04-26 00:00:00','14.59','14.68','14.5','14.5','2217200','IBM',
'1994-04-28 00:00:00','14.34','14.44','14.07','14.16','2297500','IBM',
'1994-04-29 00:00:00','14.22','14.34','14.1','14.25','1908600','IBM',
'1994-05-02 00:00:00','14.25','14.47','14.1','14.38','1608500','IBM',
'1994-05-03 00:00:00','14.41','14.53','14.34','14.47','1376600','IBM',
'1994-05-04 00:00:00','14.44','14.44','14.25','14.31','1500300','IBM',
'1994-05-05 00:00:00','14.22','14.25','14.1','14.16','1041100','IBM',
'1994-05-06 00:00:00','14','14.16','13.94','14','1979300','IBM',
'1994-05-09 00:00:00','14','14.34','14','14.13','1880000','IBM',
'1994-05-10 00:00:00','14.28','14.44','14.22','14.38','1985600','IBM',
'1994-05-11 00:00:00','14.38','14.44','14.13','14.19','1546700','IBM',
'1994-05-12 00:00:00','14.28','14.31','14.13','14.19','922600','IBM',
'1994-05-13 00:00:00','14.25','14.34','14.19','14.25','1100500','IBM',
'1994-05-16 00:00:00','14.28','14.53','14.22','14.5','1598100','IBM',
'1994-05-17 00:00:00','14.53','15.24','14.53','15.18','5396900','IBM',
'1994-05-18 00:00:00','15.27','15.34','14.99','15.06','4794600','IBM',
'1994-05-19 00:00:00','15.09','15.4','14.99','15.21','3771900','IBM',
'1994-05-20 00:00:00','15.21','15.46','15.12','15.4','3740100','IBM',
'1994-05-23 00:00:00','15.4','15.49','15.21','15.3','2074100','IBM',
'1994-05-24 00:00:00','15.37','15.71','15.34','15.65','2800800','IBM',
'1994-05-25 00:00:00','15.61','15.89','15.49','15.77','3678400','IBM',
'1994-05-26 00:00:00','15.68','15.89','15.49','15.86','2295000','IBM',
'1994-05-27 00:00:00','15.83','15.89','15.77','15.77','1361600','IBM',
'1994-05-31 00:00:00','15.74','15.8','15.55','15.61','1504100','IBM',
'1994-06-01 00:00:00','15.61','15.77','15.49','15.74','1689600','IBM',
'1994-06-02 00:00:00','15.71','15.74','15.34','15.37','2480400','IBM',
'1994-06-03 00:00:00','15.3','15.34','15.06','15.12','2381400','IBM',
'1994-06-06 00:00:00','15.18','15.74','15.15','15.52','2344200','IBM',
'1994-06-07 00:00:00','15.55','15.68','15.52','15.52','1399100','IBM',
'1994-06-08 00:00:00','15.58','15.61','15.24','15.27','1651500','IBM',
'1994-06-09 00:00:00','15.24','15.4','15.24','15.37','1087700','IBM',
'1994-06-10 00:00:00','15.43','15.58','15.43','15.52','1324900','IBM',
'1994-06-13 00:00:00','15.46','15.89','15.43','15.8','2164500','IBM',
'1994-06-14 00:00:00','15.83','16.11','15.83','16.11','2778600','IBM',
'1994-06-15 00:00:00','15.99','16.05','15.74','15.8','1789300','IBM',
'1994-06-16 00:00:00','15.68','15.74','15.58','15.58','1432600','IBM',
'1994-06-17 00:00:00','15.52','15.65','15.43','15.46','3034100','IBM',
'1994-06-20 00:00:00','15.34','15.43','15.27','15.27','1559200','IBM',
'1994-06-21 00:00:00','15.3','15.4','14.96','15.12','2477300','IBM',
'1994-06-22 00:00:00','15.21','15.4','15.15','15.37','1327000','IBM',
'1994-06-23 00:00:00','15.34','15.43','15.09','15.09','1154300','IBM',
'1994-06-24 00:00:00','15.06','15.12','14.75','14.84','2265300','IBM',
'1994-06-27 00:00:00','14.62','15.27','14.41','15.24','3876000','IBM',
'1994-06-28 00:00:00','15.24','15.34','14.87','15.15','1736400','IBM',
'1994-06-29 00:00:00','15.09','15.24','14.9','14.96','2271100','IBM',
'1994-06-30 00:00:00','14.96','14.99','14.53','14.56','2733500','IBM',
'1994-07-01 00:00:00','14.62','14.65','14.07','14.13','3818100','IBM',
'1994-07-05 00:00:00','14.13','14.34','13.94','13.94','2790000','IBM',
'1994-07-06 00:00:00','14','14.13','13.97','14.13','1939100','IBM',
'1994-07-07 00:00:00','14.22','14.22','14.03','14.07','1717900','IBM',
'1994-07-08 00:00:00','14','14.34','14','14.03','2315400','IBM',
'1994-07-11 00:00:00','14.1','14.16','13.72','13.79','2698900','IBM',
'1994-07-12 00:00:00','13.82','13.91','13.6','13.85','2993700','IBM',
'1994-07-13 00:00:00','13.88','14.07','13.85','14.07','2481200','IBM',
'1994-07-14 00:00:00','14.25','14.5','14.19','14.44','3002700','IBM',
'1994-07-15 00:00:00','14.31','14.34','14.07','14.1','2478300','IBM',
'1994-07-18 00:00:00','14.19','14.28','14.03','14.1','1655600','IBM',
'1994-07-19 00:00:00','14.07','14.1','13.79','13.79','1817200','IBM',
'1994-07-20 00:00:00','13.82','13.94','13.51','13.85','3189300','IBM',
'1994-07-21 00:00:00','14.62','15.52','14.38','15.46','8806500','IBM',
'1994-07-22 00:00:00','15.43','15.49','15.15','15.21','3714200','IBM',
'1994-07-25 00:00:00','15.21','15.46','15.2','15.43','2342200','IBM',
'1994-07-26 00:00:00','15.49','15.65','15.4','15.46','2896900','IBM',
'1994-07-27 00:00:00','15.43','15.49','15.34','15.49','1441300','IBM',
'1994-07-28 00:00:00','15.46','15.61','15.43','15.43','1261800','IBM',
'1994-07-29 00:00:00','15.52','15.55','15.3','15.34','1693900','IBM',
'1994-08-01 00:00:00','15.34','15.65','15.24','15.58','1771400','IBM',
'1994-08-02 00:00:00','15.61','15.71','15.43','15.43','2083800','IBM',
'1994-08-03 00:00:00','15.46','15.65','15.43','15.61','1354200','IBM',
'1994-08-04 00:00:00','15.61','15.74','15.55','15.65','2046400','IBM',
'1994-08-05 00:00:00','15.55','15.65','15.34','15.46','1599900','IBM',
'1994-08-08 00:00:00','15.55','15.71','15.52','15.68','1676600','IBM',
'1994-08-09 00:00:00','15.71','15.99','15.68','15.99','3013000','IBM',
'1994-08-10 00:00:00','15.99','16.11','15.89','15.89','2708600','IBM',
'1994-08-11 00:00:00','15.86','16.02','15.8','16.02','2445700','IBM',
'1994-08-12 00:00:00','16.05','16.14','15.8','15.8','2001600','IBM',
'1994-08-15 00:00:00','15.8','15.99','15.8','15.96','1077800','IBM',
'1994-08-16 00:00:00','15.99','16.05','15.8','16.02','2035100','IBM',
'1994-08-17 00:00:00','16.08','16.26','15.96','16.08','2945200','IBM',
'1994-08-18 00:00:00','16.2','16.57','16.2','16.42','4196800','IBM',
'1994-08-19 00:00:00','16.45','17.01','16.36','16.88','4663400','IBM',
'1994-08-22 00:00:00','16.73','16.95','16.67','16.79','2970600','IBM',
'1994-08-23 00:00:00','16.82','16.92','16.76','16.76','2911300','IBM',
'1994-08-24 00:00:00','16.7','16.7','16.51','16.7','2799200','IBM',
'1994-08-25 00:00:00','16.61','17.29','16.57','17.19','5273900','IBM',
'1994-08-26 00:00:00','17.19','17.38','17.13','17.35','4144100','IBM',
'1994-08-29 00:00:00','17.29','17.35','17.16','17.19','2314400','IBM',
'1994-08-30 00:00:00','17.19','17.29','17.07','17.19','1871500','IBM',
'1994-08-31 00:00:00','17.16','17.23','16.98','16.98','2471700','IBM',
'1994-09-01 00:00:00','16.57','16.92','16.57','16.82','2778500','IBM',
'1994-09-02 00:00:00','16.85','16.85','16.54','16.67','1464700','IBM',
'1994-09-06 00:00:00','16.64','16.76','16.51','16.73','1246300','IBM',
'1994-09-07 00:00:00','16.73','16.92','16.7','16.73','2030800','IBM',
'1994-09-08 00:00:00','16.67','16.88','16.67','16.82','1364300','IBM',
'1994-09-09 00:00:00','16.57','16.85','16.54','16.67','2309200','IBM',
'1994-09-12 00:00:00','16.73','16.88','16.73','16.82','1205900','IBM',
'1994-09-13 00:00:00','17.04','17.26','17.01','17.16','2904200','IBM',
'1994-09-14 00:00:00','17.13','17.38','17.1','17.29','2536500','IBM',
'1994-09-15 00:00:00','17.23','17.41','17.23','17.29','2057100','IBM',
'1994-09-16 00:00:00','17.29','17.69','17.23','17.6','5149600','IBM',
'1994-09-19 00:00:00','17.5','17.66','17.41','17.44','1848500','IBM',
'1994-09-20 00:00:00','17.32','17.47','17.26','17.41','2745200','IBM',
'1994-09-21 00:00:00','17.6','17.69','17.19','17.23','3637100','IBM',
'1994-09-22 00:00:00','17.29','17.41','17.19','17.26','2120500','IBM',
'1994-09-23 00:00:00','17.19','17.23','17.07','17.13','1760800','IBM',
'1994-09-26 00:00:00','17.1','17.13','16.79','17.1','1764800','IBM',
'1994-09-27 00:00:00','17.07','17.19','17.01','17.1','1115700','IBM',
'1994-09-28 00:00:00','17.13','17.32','16.98','16.98','1300000','IBM',
'1994-09-29 00:00:00','16.95','17.32','16.79','17.23','2306200','IBM',
'1994-09-30 00:00:00','17.16','17.38','17.07','17.26','2039800','IBM',
'1994-10-03 00:00:00','17.19','17.23','17.01','17.07','1166500','IBM',
'1994-10-04 00:00:00','17.13','17.23','16.92','16.95','1720500','IBM',
'1994-10-05 00:00:00','16.88','17.13','16.7','17.13','2691500','IBM',
'1994-10-06 00:00:00','17.1','17.23','17.01','17.04','1809200','IBM',
'1994-10-07 00:00:00','17.07','17.78','17.04','17.63','4495600','IBM',
'1994-10-10 00:00:00','17.66','17.81','17.54','17.72','1804900','IBM',
'1994-10-11 00:00:00','17.78','17.94','17.72','17.75','2807600','IBM',
'1994-10-12 00:00:00','17.6','18.22','17.6','18.12','3227600','IBM',
'1994-10-13 00:00:00','18.25','18.37','17.91','17.91','2341600','IBM',
'1994-10-14 00:00:00','17.97','18.12','17.81','18.12','2040800','IBM',
'1994-10-17 00:00:00','18.06','18.28','18.03','18.15','1536400','IBM',
'1994-10-18 00:00:00','18.22','18.46','18.19','18.46','2463400','IBM',
'1994-10-19 00:00:00','18.34','18.77','18.28','18.68','3934200','IBM',
'1994-10-20 00:00:00','18.71','18.87','18.31','18.59','5216900','IBM',
'1994-10-21 00:00:00','18.5','18.68','18.37','18.5','3372500','IBM',
'1994-10-24 00:00:00','18.5','18.5','18.06','18.09','2615200','IBM',
'1994-10-25 00:00:00','18','18.43','18','18.31','2829600','IBM',
'1994-10-26 00:00:00','18.34','18.46','18.25','18.43','2439800','IBM',
'1994-10-27 00:00:00','18.46','18.5','18.28','18.37','1249600','IBM',
'1994-10-28 00:00:00','18.37','18.93','18.37','18.87','2713300','IBM',
'1994-10-31 00:00:00','18.74','18.74','18.46','18.46','1926400','IBM',
'1994-11-01 00:00:00','18.43','18.65','18.22','18.31','2500000','IBM',
'1994-11-02 00:00:00','18.34','18.65','18.28','18.4','2669600','IBM',
'1994-11-03 00:00:00','18.46','18.5','18.12','18.22','1661300','IBM',
'1994-11-04 00:00:00','18.19','18.22','17.63','17.63','3242900','IBM',
'1994-11-07 00:00:00','17.69','17.91','17.54','17.81','2278900','IBM',
'1994-11-08 00:00:00','17.75','18.22','17.69','18.09','1869000','IBM',
'1994-11-09 00:00:00','18.28','18.43','18.15','18.34','2617100','IBM',
'1994-11-10 00:00:00','18.22','18.25','17.75','17.84','2686500','IBM',
'1994-11-11 00:00:00','17.84','18.09','17.78','17.94','1847900','IBM',
'1994-11-14 00:00:00','18.03','18.09','17.91','18.06','1512400','IBM',
'1994-11-15 00:00:00','18.06','18.31','17.97','18.12','1749300','IBM',
'1994-11-16 00:00:00','18.09','18.12','18','18.03','1272300','IBM',
'1994-11-17 00:00:00','18.15','18.28','18.03','18.12','1815500','IBM',
'1994-11-18 00:00:00','18.09','18.19','18.03','18.15','3122600','IBM',
'1994-11-21 00:00:00','18.15','18.37','18','18.06','1670100','IBM',
'1994-11-22 00:00:00','18.03','18.06','17.19','17.29','2391100','IBM',
'1994-11-23 00:00:00','17.16','17.35','16.85','17.35','4688900','IBM',
'1994-11-25 00:00:00','17.35','17.57','17.35','17.54','1095700','IBM',
'1994-11-28 00:00:00','17.57','17.75','17.41','17.5','1994700','IBM',
'1994-11-29 00:00:00','17.5','17.6','17.41','17.5','1346500','IBM',
'1994-11-30 00:00:00','17.63','17.66','17.5','17.54','1961600','IBM',
'1994-12-01 00:00:00','17.5','17.54','17.16','17.23','1659500','IBM',
'1994-12-02 00:00:00','17.16','17.69','17.07','17.69','1993800','IBM',
'1994-12-05 00:00:00','17.75','17.94','17.69','17.69','2049600','IBM',
'1994-12-06 00:00:00','17.66','17.84','17.66','17.75','1928800','IBM',
'1994-12-07 00:00:00','17.54','17.69','17.5','17.66','1315600','IBM',
'1994-12-08 00:00:00','17.63','17.72','17.29','17.38','1717900','IBM',
'1994-12-09 00:00:00','17.26','17.72','17.23','17.72','2473000','IBM',
'1994-12-12 00:00:00','17.63','17.69','17.26','17.5','2205600','IBM',
'1994-12-13 00:00:00','17.54','17.6','17.26','17.29','1369100','IBM',
'1994-12-14 00:00:00','17.23','17.5','17.19','17.41','2044200','IBM',
'1994-12-15 00:00:00','17.44','17.6','17.38','17.47','1885300','IBM',
'1994-12-16 00:00:00','17.57','17.57','17.32','17.38','2944000','IBM',
'1994-12-19 00:00:00','17.47','17.75','17.47','17.75','2422100','IBM',
'1994-12-20 00:00:00','17.69','17.75','17.54','17.54','1726800','IBM',
'1994-12-21 00:00:00','17.63','18.25','17.6','18.25','3211900','IBM',
'1994-12-22 00:00:00','18.25','18.5','18.22','18.22','2662100','IBM',
'1994-12-23 00:00:00','18.25','18.4','18.15','18.22','938400','IBM',
'1994-12-27 00:00:00','18.37','18.46','18.28','18.4','1233300','IBM',
'1994-12-28 00:00:00','18.43','18.43','17.97','18.09','1355700','IBM',
'1994-12-29 00:00:00','18.09','18.43','18.09','18.43','1926200','IBM',
'1994-12-30 00:00:00','18.4','18.46','18.12','18.22','1445200','IBM',
'1995-01-03 00:00:00','18.22','18.31','18.19','18.28','1167900','IBM',
'1995-01-04 00:00:00','18.31','18.5','18.15','18.43','1994700','IBM',
'1995-01-05 00:00:00','18.43','18.65','18.28','18.34','2270900','IBM',
'1995-01-06 00:00:00','18.4','18.77','18.37','18.62','3040500','IBM',
'1995-01-09 00:00:00','18.59','18.81','18.56','18.71','1713000','IBM',
'1995-01-10 00:00:00','18.84','19.15','18.74','18.99','3420800','IBM',
'1995-01-11 00:00:00','19.08','19.12','18.65','18.84','2450300','IBM',
'1995-01-12 00:00:00','18.81','18.93','18.71','18.84','2275900','IBM',
'1995-01-13 00:00:00','19.02','19.05','18.77','18.93','2030300','IBM',
'1995-01-16 00:00:00','18.93','19.33','18.93','19.21','2716000','IBM',
'1995-01-17 00:00:00','19.15','19.33','19.12','19.21','1596300','IBM',
'1995-01-18 00:00:00','19.24','19.3','18.99','19.15','1842600','IBM',
'1995-01-19 00:00:00','19.12','19.24','18.93','18.96','1713900','IBM',
'1995-01-20 00:00:00','18.93','18.96','18.59','18.68','3333400','IBM',
'1995-01-23 00:00:00','18.46','18.46','17.94','18.4','4913700','IBM',
'1995-01-24 00:00:00','18.37','18.56','18.22','18.34','3176600','IBM',
'1995-01-25 00:00:00','17.84','18.12','17.84','17.94','3808000','IBM',
'1995-01-26 00:00:00','17.94','18.19','17.91','17.94','2156800','IBM',
'1995-01-27 00:00:00','18.03','18.12','17.5','17.97','2717100','IBM',
'1995-01-30 00:00:00','18.03','18.09','17.72','17.78','1418500','IBM',
'1995-01-31 00:00:00','17.84','18.06','17.41','17.88','2742400','IBM',
'1995-02-01 00:00:00','17.94','18.31','17.91','18.25','3292000','IBM',
'1995-02-02 00:00:00','18.25','18.43','18.22','18.43','1458600','IBM',
'1995-02-03 00:00:00','18.56','18.65','18.46','18.5','2562800','IBM',
'1995-02-06 00:00:00','18.43','18.56','18.37','18.43','1352100','IBM',
'1995-02-07 00:00:00','18.4','18.43','18.31','18.4','1450700','IBM',
'1995-02-08 00:00:00','18.37','18.56','18.37','18.4','1496400','IBM',
'1995-02-09 00:00:00','18.4','18.65','18.4','18.59','1974000','IBM',
'1995-02-10 00:00:00','18.62','18.77','18.59','18.59','1539000','IBM',
'1995-02-13 00:00:00','18.62','18.68','18.53','18.56','1221800','IBM',
'1995-02-14 00:00:00','18.59','18.74','18.5','18.74','1696400','IBM',
'1995-02-15 00:00:00','18.74','18.81','18.62','18.74','1626700','IBM',
'1995-02-16 00:00:00','18.81','18.9','18.71','18.71','1702400','IBM',
'1995-02-17 00:00:00','18.77','18.77','18.53','18.59','2918000','IBM',
'1995-02-21 00:00:00','18.59','18.62','18.37','18.4','1557000','IBM',
'1995-02-22 00:00:00','18.4','18.46','18.37','18.4','1716000','IBM',
'1995-02-23 00:00:00','18.53','18.77','18.37','18.4','2206600','IBM',
'1995-02-24 00:00:00','18.4','18.68','18.4','18.56','1563600','IBM',
'1995-02-27 00:00:00','18.5','18.68','18.28','18.34','2053200','IBM',
'1995-02-28 00:00:00','18.34','18.65','18.34','18.65','1799500','IBM',
'1995-03-01 00:00:00','18.62','18.93','18.62','18.68','2050500','IBM',
'1995-03-02 00:00:00','18.68','19.18','18.68','19.15','2410800','IBM',
'1995-03-03 00:00:00','19.12','19.83','19.08','19.8','5564000','IBM',
'1995-03-06 00:00:00','19.7','20.14','19.7','19.89','5043300','IBM',
'1995-03-07 00:00:00','19.92','20.04','19.67','19.77','3450600','IBM',
'1995-03-08 00:00:00','19.77','19.83','19.46','19.77','3033300','IBM',
'1995-03-09 00:00:00','19.92','20.17','19.92','19.98','3128400','IBM',
'1995-03-10 00:00:00','20.04','20.23','19.92','20.11','2373100','IBM',
'1995-03-13 00:00:00','20.2','20.57','20.2','20.32','3491200','IBM',
'1995-03-14 00:00:00','20.39','20.51','20.2','20.2','2266900','IBM',
'1995-03-15 00:00:00','20.14','20.39','20.14','20.26','1771200','IBM',
'1995-03-16 00:00:00','20.26','20.73','20.23','20.7','2845700','IBM',
'1995-03-17 00:00:00','20.7','20.73','20.48','20.48','2967400','IBM',
'1995-03-20 00:00:00','20.51','20.82','20.45','20.7','1842200','IBM',
'1995-03-21 00:00:00','20.7','20.82','20.35','20.39','1989000','IBM',
'1995-03-22 00:00:00','20.35','20.48','20.14','20.23','2447200','IBM',
'1995-03-23 00:00:00','20.2','20.66','20.2','20.66','2764100','IBM',
'1995-03-24 00:00:00','20.73','20.91','20.7','20.73','2579500','IBM',
'1995-03-27 00:00:00','20.79','21.1','20.79','21.07','2028500','IBM',
'1995-03-28 00:00:00','21.04','21.04','20.88','20.94','1353000','IBM',
'1995-03-29 00:00:00','20.88','21.01','20.45','20.57','2971400','IBM',
'1995-03-30 00:00:00','20.6','20.66','20.26','20.42','2957100','IBM',
'1995-03-31 00:00:00','20.35','20.7','20.17','20.35','2618000','IBM',
'1995-04-03 00:00:00','20.39','20.7','20.39','20.54','1894100','IBM',
'1995-04-04 00:00:00','20.6','20.73','20.45','20.57','1684600','IBM',
'1995-04-05 00:00:00','20.54','20.85','20.54','20.82','2008300','IBM',
'1995-04-06 00:00:00','20.91','20.97','20.73','20.79','1486500','IBM',
'1995-04-07 00:00:00','20.76','21.1','20.7','20.82','2428300','IBM',
'1995-04-10 00:00:00','20.82','21.31','20.82','21.31','2115600','IBM',
'1995-04-11 00:00:00','21.28','21.53','21.22','21.5','2581000','IBM',
'1995-04-12 00:00:00','21.44','21.72','21.35','21.59','1903200','IBM',
'1995-04-13 00:00:00','21.53','21.66','21.35','21.41','1381400','IBM',
'1995-04-17 00:00:00','21.56','21.93','21.53','21.78','2189600','IBM',
'1995-04-18 00:00:00','21.84','21.93','21.59','21.87','1968800','IBM',
'1995-04-19 00:00:00','21.78','21.87','21.31','21.59','2576400','IBM',
'1995-04-20 00:00:00','22.21','22.4','21.97','22.06','5997700','IBM',
'1995-04-21 00:00:00','22.15','22.8','22.09','22.71','5886400','IBM',
'1995-04-24 00:00:00','22.68','23.27','22.55','23.17','4318900','IBM',
'1995-04-25 00:00:00','23.08','23.27','23.02','23.2','3346300','IBM',
'1995-04-26 00:00:00','23.08','23.73','23.02','23.61','3699500','IBM',
'1995-04-27 00:00:00','23.51','24.01','23.45','24.01','3475100','IBM',
'1995-04-28 00:00:00','23.79','23.86','23.36','23.45','5000600','IBM',
'1995-05-01 00:00:00','23.27','23.36','22.74','22.83','3403800','IBM',
'1995-05-02 00:00:00','22.71','23.14','22.71','23.02','3402800','IBM',
'1995-05-03 00:00:00','23.05','23.45','23.05','23.36','2672400','IBM',
'1995-05-04 00:00:00','23.48','23.82','23.11','23.24','4357000','IBM',
'1995-05-05 00:00:00','23.36','23.45','23.02','23.08','3054800','IBM',
'1995-05-08 00:00:00','22.99','23.61','22.96','23.24','2703400','IBM',
'1995-05-09 00:00:00','23.33','23.39','23.14','23.2','2779900','IBM',
'1995-05-10 00:00:00','23.27','23.55','23.27','23.27','2890900','IBM',
'1995-05-11 00:00:00','23.17','23.58','23.11','23.36','2584800','IBM',
'1995-05-12 00:00:00','23.24','23.7','23.24','23.39','2664400','IBM',
'1995-05-15 00:00:00','23.42','23.64','23.33','23.55','1908800','IBM',
'1995-05-16 00:00:00','23.36','23.76','23.36','23.45','2733700','IBM',
'1995-05-17 00:00:00','23.55','23.7','23.48','23.51','2404500','IBM',
'1995-05-18 00:00:00','23.45','23.82','23.08','23.08','3431400','IBM',
'1995-05-19 00:00:00','22.86','23.24','22.86','23.14','4064800','IBM',
'1995-05-22 00:00:00','23.17','23.64','23.17','23.61','2230100','IBM',
'1995-05-23 00:00:00','23.67','24.2','23.67','24.1','3529600','IBM',
'1995-05-24 00:00:00','24.17','24.26','23.42','23.82','3161700','IBM',
'1995-05-25 00:00:00','23.86','24.26','23.76','23.98','2887700','IBM',
'1995-05-26 00:00:00','23.95','24.17','23.42','23.55','2220800','IBM',
'1995-05-30 00:00:00','23.7','23.73','22.68','22.96','3150000','IBM',
'1995-05-31 00:00:00','22.9','23.2','22.77','23.05','2750500','IBM',
'1995-06-01 00:00:00','23.17','23.55','23.14','23.36','2527900','IBM',
'1995-06-02 00:00:00','23.2','23.64','23.14','23.27','1991700','IBM',
'1995-06-05 00:00:00','22.74','23.17','22.31','22.62','5851000','IBM',
'1995-06-06 00:00:00','22.9','22.99','22.65','22.65','3002400','IBM',
'1995-06-07 00:00:00','22.49','22.65','22.06','22.28','3946600','IBM',
'1995-06-08 00:00:00','22.34','22.49','21.9','22.15','3394000','IBM',
'1995-06-09 00:00:00','22.21','22.37','21.97','22.09','3308400','IBM',
'1995-06-12 00:00:00','22.43','22.49','22.24','22.37','2995700','IBM',
'1995-06-13 00:00:00','22.65','22.86','22.52','22.74','2905200','IBM',
'1995-06-14 00:00:00','22.77','23.14','22.77','23.05','2562500','IBM',
'1995-06-15 00:00:00','23.2','23.3','23.05','23.05','2192900','IBM',
'1995-06-16 00:00:00','23.08','23.2','22.96','22.96','2696800','IBM',
'1995-06-19 00:00:00','23.14','23.45','23.11','23.24','2376700','IBM',
'1995-06-20 00:00:00','23.27','24.29','23.27','24.23','3568900','IBM',
'1995-06-21 00:00:00','24.29','24.44','24.07','24.07','3580500','IBM',
'1995-06-22 00:00:00','24.13','24.57','24.13','24.17','4344200','IBM',
'1995-06-23 00:00:00','24.17','24.63','24.1','24.44','2461600','IBM',
'1995-06-26 00:00:00','24.41','24.6','24.29','24.35','2180000','IBM',
'1995-06-27 00:00:00','24.32','24.46','23.42','23.64','3279900','IBM',
'1995-06-28 00:00:00','23.55','23.95','23.39','23.82','3120600','IBM',
'1995-06-29 00:00:00','23.89','24.32','23.89','24.04','2486600','IBM',
'1995-06-30 00:00:00','24.23','24.32','23.64','23.79','2159800','IBM',
'1995-07-03 00:00:00','23.86','24.26','23.73','24.2','683400','IBM',
'1995-07-05 00:00:00','24.26','24.44','23.98','23.98','2418600','IBM',
'1995-07-06 00:00:00','24.07','24.51','24.01','24.51','2348800','IBM',
'1995-07-07 00:00:00','24.44','24.94','24.44','24.66','3907100','IBM',
'1995-07-10 00:00:00','24.78','25.09','24.78','24.94','2293800','IBM',
'1995-07-11 00:00:00','24.78','25.03','24.66','24.72','2107400','IBM',
'1995-07-12 00:00:00','24.88','25.28','24.69','25.19','2848300','IBM',
'1995-07-13 00:00:00','25.22','25.84','25.09','25.71','3486200','IBM',
'1995-07-14 00:00:00','25.44','25.81','25.31','25.75','2645000','IBM',
'1995-07-17 00:00:00','25.81','26.64','25.78','26.58','3732400','IBM',
'1995-07-18 00:00:00','26.52','26.92','25.5','26.52','8951100','IBM',
'1995-07-19 00:00:00','26.09','26.15','24.23','25.09','8572700','IBM',
'1995-07-20 00:00:00','25.28','25.87','25.13','25.81','5065700','IBM',
'1995-07-21 00:00:00','25.78','25.99','25.56','25.68','4370600','IBM',
'1995-07-24 00:00:00','25.81','26.74','25.65','26.64','5167900','IBM',
'1995-07-25 00:00:00','26.64','27.33','26.64','26.86','5322000','IBM',
'1995-07-26 00:00:00','27.05','27.17','26.83','27.02','3582700','IBM',
'1995-07-27 00:00:00','27.14','27.48','27.14','27.45','3093000','IBM',
'1995-07-28 00:00:00','27.48','27.57','27.23','27.42','2436100','IBM',
'1995-07-31 00:00:00','27.42','27.57','26.89','26.98','2635200','IBM',
'1995-08-01 00:00:00','27.05','27.29','26.58','27.17','3026400','IBM',
'1995-08-02 00:00:00','27.42','27.7','26.52','26.64','3062100','IBM',
'1995-08-03 00:00:00','26.4','27.14','26.18','27.02','3285600','IBM',
'1995-08-04 00:00:00','27.05','27.2','26.89','26.92','1257200','IBM',
'1995-08-07 00:00:00','27.05','27.11','26.92','26.98','1430800','IBM',
'1995-08-08 00:00:00','26.98','27.26','26.98','27.17','1795300','IBM',
'1995-08-09 00:00:00','27.26','27.36','27.17','27.23','1966800','IBM',
'1995-08-10 00:00:00','27.23','27.36','26.98','27.05','1971400','IBM',
'1995-08-11 00:00:00','27.14','27.17','26.86','27.08','2327700','IBM',
'1995-08-14 00:00:00','27.08','27.48','27.08','27.45','1748300','IBM',
'1995-08-15 00:00:00','27.51','27.79','27.33','27.76','2701000','IBM',
'1995-08-16 00:00:00','27.79','27.94','27.45','27.85','2946800','IBM',
'1995-08-17 00:00:00','27.85','28.41','27.82','28.16','3029700','IBM',
'1995-08-18 00:00:00','28.22','28.25','27.54','27.6','3698100','IBM',
'1995-08-21 00:00:00','27.6','27.6','26.4','26.46','4700700','IBM',
'1995-08-22 00:00:00','26.52','26.83','26.18','26.67','5514300','IBM',
'1995-08-23 00:00:00','26.8','26.89','26.4','26.43','3239000','IBM',
'1995-08-24 00:00:00','26.43','26.43','25.9','25.99','3797000','IBM',
'1995-08-25 00:00:00','25.71','26.12','25.71','25.75','2782300','IBM',
'1995-08-28 00:00:00','25.71','25.75','25.13','25.19','4113900','IBM',
'1995-08-29 00:00:00','25.31','25.44','24.44','25.37','6146000','IBM',
'1995-08-30 00:00:00','25.56','25.65','25.06','25.19','3249600','IBM',
'1995-08-31 00:00:00','25.4','25.71','25.28','25.62','2316400','IBM',
'1995-09-01 00:00:00','25.47','25.9','25.37','25.47','1818900','IBM',
'1995-09-05 00:00:00','25.53','25.53','24.82','25.06','6668300','IBM',
'1995-09-06 00:00:00','25.28','25.44','24.94','24.97','4191500','IBM',
'1995-09-07 00:00:00','24.91','25.09','24.54','24.63','4051300','IBM',
'1995-09-08 00:00:00','24.78','24.78','24.32','24.51','5355500','IBM',
'1995-09-11 00:00:00','24.35','24.38','23.76','23.89','6619500','IBM',
'1995-09-12 00:00:00','23.82','24.41','23.58','24.17','7287800','IBM',
'1995-09-13 00:00:00','24.17','24.48','22.9','23.45','13922600','IBM',
'1995-09-14 00:00:00','23.61','23.7','22.93','23.14','7865400','IBM',
'1995-09-15 00:00:00','22.99','22.99','22.71','22.86','6780400','IBM',
'1995-09-18 00:00:00','22.93','23.36','22.9','23.33','4453700','IBM',
'1995-09-19 00:00:00','23.45','24.01','23.36','23.98','4219700','IBM',
'1995-09-20 00:00:00','24.2','24.32','23.7','23.73','2956700','IBM',
'1995-09-21 00:00:00','23.73','23.92','23.27','23.39','2867000','IBM',
'1995-09-22 00:00:00','23.27','23.39','23.14','23.27','2344300','IBM',
'1995-09-25 00:00:00','23.3','23.48','22.96','22.99','2971500','IBM',
'1995-09-26 00:00:00','23.11','23.27','22.93','23.02','2774800','IBM',
'1995-09-27 00:00:00','22.96','23.42','22.77','23.39','4690700','IBM',
'1995-09-28 00:00:00','23.51','23.64','23.27','23.27','2855100','IBM',
'1995-09-29 00:00:00','23.36','23.61','23.2','23.42','2597300','IBM',
'1995-10-02 00:00:00','23.55','23.7','23.14','23.17','2371900','IBM',
'1995-10-03 00:00:00','23.17','23.61','23.14','23.51','3290600','IBM',
'1995-10-04 00:00:00','23.36','23.45','23.14','23.24','2007000','IBM',
'1995-10-05 00:00:00','23.27','23.55','23.17','23.42','2469300','IBM',
'1995-10-06 00:00:00','23.61','23.64','23.33','23.33','2598000','IBM',
'1995-10-09 00:00:00','23.27','23.33','22.8','22.8','3021500','IBM',
'1995-10-10 00:00:00','22.31','22.59','22.09','22.49','6467800','IBM',
'1995-10-11 00:00:00','22.68','23.02','22.62','22.93','3359000','IBM',
'1995-10-12 00:00:00','23.11','23.17','22.83','23.05','2347700','IBM',
'1995-10-13 00:00:00','23.3','23.36','22.93','22.93','2352400','IBM',
'1995-10-16 00:00:00','22.93','23.33','22.93','23.3','2648600','IBM',
'1995-10-17 00:00:00','22.93','24.04','22.62','24.01','11443400','IBM',
'1995-10-18 00:00:00','24.26','24.35','23.73','23.89','7304400','IBM',
'1995-10-19 00:00:00','24.01','24.38','23.79','24.35','4686700','IBM',
'1995-10-20 00:00:00','24.35','24.41','23.61','23.64','4453600','IBM',
'1995-10-23 00:00:00','23.7','24.54','23.7','24.54','4149400','IBM',
'1995-10-24 00:00:00','24.51','24.6','24.1','24.29','3111400','IBM',
'1995-10-25 00:00:00','24.41','24.41','23.79','23.82','2738000','IBM',
'1995-10-26 00:00:00','23.86','23.95','23.45','23.76','3351800','IBM',
'1995-10-27 00:00:00','23.76','23.95','23.73','23.92','2473700','IBM',
'1995-10-30 00:00:00','24.17','24.48','24.07','24.35','3178800','IBM',
'1995-10-31 00:00:00','24.38','24.57','24.01','24.1','2952800','IBM',
'1995-11-01 00:00:00','24.1','24.2','23.89','24.01','2058800','IBM',
'1995-11-02 00:00:00','24.04','24.75','23.98','24.69','3293600','IBM',
'1995-11-03 00:00:00','24.78','25.16','24.75','25.16','3246200','IBM',
'1995-11-06 00:00:00','25.09','25.37','24.78','24.91','3117500','IBM',
'1995-11-07 00:00:00','24.66','24.94','24.32','24.48','3877700','IBM',
'1995-11-08 00:00:00','24.57','24.82','24.1','24.23','2689400','IBM',
'1995-11-09 00:00:00','24.54','24.72','24.29','24.38','3193500','IBM',
'1995-11-10 00:00:00','24.17','24.35','23.95','24.13','2337100','IBM',
'1995-11-13 00:00:00','24.17','24.29','24.04','24.13','2374300','IBM',
'1995-11-14 00:00:00','24.01','24.13','23.61','23.64','2307400','IBM',
'1995-11-15 00:00:00','23.7','23.86','23.48','23.67','2245600','IBM',
'1995-11-16 00:00:00','23.7','23.98','23.58','23.7','2970500','IBM',
'1995-11-17 00:00:00','23.64','23.76','23.48','23.58','2765100','IBM',
'1995-11-20 00:00:00','23.55','23.64','23.05','23.05','2625700','IBM',
'1995-11-21 00:00:00','23.08','23.51','23.05','23.42','3130200','IBM',
'1995-11-22 00:00:00','23.48','23.89','23.39','23.61','2198500','IBM',
'1995-11-24 00:00:00','23.61','23.95','23.61','23.76','743600','IBM',
'1995-11-27 00:00:00','23.92','24.13','23.7','23.76','2201800','IBM',
'1995-11-28 00:00:00','23.73','24.17','23.7','24.04','2891200','IBM',
'1995-11-29 00:00:00','24.1','24.17','23.98','24.07','2822500','IBM',
'1995-11-30 00:00:00','24.1','24.32','23.95','23.95','2564400','IBM',
'1995-12-01 00:00:00','24.04','24.04','23.48','23.48','2515900','IBM',
'1995-12-04 00:00:00','23.55','24.1','23.45','23.82','2705100','IBM',
'1995-12-05 00:00:00','24.01','24.07','23.7','23.73','2751400','IBM',
'1995-12-06 00:00:00','23.86','23.92','23.36','23.73','3019400','IBM',
'1995-12-07 00:00:00','23.61','23.67','23.3','23.48','2745900','IBM',
'1995-12-08 00:00:00','23.55','24.01','23.45','24.01','2558200','IBM',
'1995-12-11 00:00:00','24.07','24.1','23.76','23.86','2109200','IBM',
'1995-12-12 00:00:00','23.89','23.98','23.61','23.64','2166800','IBM',
'1995-12-13 00:00:00','23.58','23.64','23.39','23.42','2755900','IBM',
'1995-12-14 00:00:00','23.48','23.58','22.9','23.24','3390500','IBM',
'1995-12-15 00:00:00','22.8','22.8','22.28','22.37','6848400','IBM',
'1995-12-18 00:00:00','22.31','22.34','21.75','22.06','6355200','IBM',
'1995-12-19 00:00:00','22.09','22.77','22.09','22.77','3744400','IBM',
'1995-12-20 00:00:00','22.8','22.8','22.09','22.15','3605800','IBM',
'1995-12-21 00:00:00','22.28','22.59','22.24','22.52','2674000','IBM',
'1995-12-22 00:00:00','22.52','22.77','22.52','22.62','1877400','IBM',
'1995-12-26 00:00:00','22.8','22.83','22.71','22.74','945400','IBM',
'1995-12-27 00:00:00','22.74','22.8','22.49','22.8','1572000','IBM',
'1995-12-28 00:00:00','22.59','22.65','22.31','22.34','1777400','IBM',
'1995-12-29 00:00:00','22.4','22.74','22.18','22.65','3463500','IBM',
'1996-01-02 00:00:00','22.65','22.83','22.46','22.52','2508400','IBM',
'1996-01-03 00:00:00','22.55','22.62','22.06','22.12','3132000','IBM',
'1996-01-04 00:00:00','22.09','22.09','21.22','21.53','8083200','IBM',
'1996-01-05 00:00:00','21.32','22','21.32','21.97','3876400','IBM',
'1996-01-08 00:00:00','21.97','22.12','21.97','22.09','882900','IBM',
'1996-01-09 00:00:00','22.09','22.09','21.35','21.5','3723500','IBM',
'1996-01-10 00:00:00','21.47','22.12','21.47','21.62','5687900','IBM',
'1996-01-11 00:00:00','21.84','21.93','21.32','21.62','4624600','IBM',
'1996-01-12 00:00:00','21.62','21.62','21.35','21.41','2664400','IBM',
'1996-01-15 00:00:00','21.44','21.44','20.6','20.6','3742800','IBM',
'1996-01-16 00:00:00','20.85','21.75','20.7','21.56','4613000','IBM',
'1996-01-17 00:00:00','21.5','22.12','21.25','21.72','4821200','IBM',
'1996-01-18 00:00:00','22.31','23.86','22.21','23.86','9857000','IBM',
'1996-01-19 00:00:00','23.95','25.81','23.92','25.28','13146000','IBM',
'1996-01-22 00:00:00','25.16','25.75','25.13','25.34','5293000','IBM',
'1996-01-23 00:00:00','24.97','25.9','24.97','25.53','4959200','IBM',
'1996-01-24 00:00:00','25.56','27.02','25.56','26.52','7988900','IBM',
'1996-01-25 00:00:00','26.67','26.77','25.81','25.81','4721800','IBM',
'1996-01-26 00:00:00','25.75','26.33','25.65','25.96','2647100','IBM',
'1996-01-29 00:00:00','25.96','26.43','25.84','26.4','2368600','IBM',
'1996-01-30 00:00:00','26.4','27.02','26.36','26.92','4593600','IBM',
'1996-01-31 00:00:00','26.77','27.23','26.64','26.89','5014800','IBM',
'1996-02-01 00:00:00','26.95','27.36','26.8','27.02','4077800','IBM',
'1996-02-02 00:00:00','27.02','27.23','26.95','27.17','3110900','IBM',
'1996-02-05 00:00:00','27.11','27.85','27.08','27.82','3284900','IBM',
'1996-02-06 00:00:00','27.98','28.53','27.91','28.44','5039600','IBM',
'1996-02-07 00:00:00','28.25','28.41','27.64','27.91','4025200','IBM',
'1996-02-08 00:00:00','27.85','28.38','27.73','28.13','3194600','IBM',
'1996-02-09 00:00:00','28.1','28.35','28.01','28.13','3371500','IBM',
'1996-02-12 00:00:00','28.29','28.72','28.22','28.56','3666600','IBM',
'1996-02-13 00:00:00','28.25','28.47','28.13','28.16','3467700','IBM',
'1996-02-14 00:00:00','28.22','28.5','28.19','28.32','3237400','IBM',
'1996-02-15 00:00:00','28.35','29.37','28.32','29.15','5835300','IBM',
'1996-02-16 00:00:00','29.25','29.46','29.12','29.25','4985900','IBM',
'1996-02-20 00:00:00','28.94','29.96','28.94','29.53','5322200','IBM',
'1996-02-21 00:00:00','29.49','29.9','29.4','29.8','4097300','IBM',
'1996-02-22 00:00:00','30.18','31.14','30.05','30.76','5355800','IBM',
'1996-02-23 00:00:00','30.98','31.26','30.73','31.14','4126200','IBM',
'1996-02-26 00:00:00','30.7','31.11','30.7','30.95','2882500','IBM',
'1996-02-27 00:00:00','31.01','31.94','30.86','31.91','4612900','IBM',
'1996-02-28 00:00:00','31.63','31.94','31.48','31.57','4387000','IBM',
'1996-02-29 00:00:00','30.98','31.57','30.24','30.39','7292900','IBM',
'1996-03-01 00:00:00','30.14','30.18','29','29.28','8044900','IBM',
'1996-03-04 00:00:00','29.43','30.05','28.56','28.78','4322100','IBM',
'1996-03-05 00:00:00','29.03','29.62','28.78','29.49','3544200','IBM',
'1996-03-06 00:00:00','29.68','29.71','28.84','29','2734200','IBM',
'1996-03-07 00:00:00','29','29.12','28.6','29.03','2470400','IBM',
'1996-03-08 00:00:00','28.63','28.97','27.82','28.32','5380100','IBM',
'1996-03-11 00:00:00','28.22','29.22','28.22','29.06','3936000','IBM',
'1996-03-12 00:00:00','28.66','28.75','28.16','28.32','4201600','IBM',
'1996-03-13 00:00:00','28.38','28.91','28.38','28.72','2810800','IBM',
'1996-03-14 00:00:00','28.87','29.43','28.78','28.97','2872300','IBM',
'1996-03-15 00:00:00','28.97','29.74','28.69','29.71','3521500','IBM',
'1996-03-18 00:00:00','29.9','31.01','29.87','30.89','3755400','IBM',
'1996-03-19 00:00:00','30.92','31.11','30.11','30.18','2798000','IBM',
'1996-03-20 00:00:00','29.96','29.96','28.32','29','7567900','IBM',
'1996-03-21 00:00:00','29.12','29.22','28.29','28.47','3778800','IBM',
'1996-03-22 00:00:00','28.5','28.69','28.32','28.32','2237400','IBM',
'1996-03-25 00:00:00','28.47','28.53','26.86','26.95','4722400','IBM',
'1996-03-26 00:00:00','26.86','27.76','26.67','27.45','4558900','IBM',
'1996-03-27 00:00:00','27.54','28.19','27.33','27.57','3619800','IBM',
'1996-03-28 00:00:00','27.73','27.85','27.14','27.2','3046600','IBM',
'1996-03-29 00:00:00','27.36','28.19','27.36','27.57','2931600','IBM',
'1996-04-01 00:00:00','27.79','27.95','27.26','27.36','2379500','IBM',
'1996-04-02 00:00:00','27.51','29.28','27.39','29.15','5407200','IBM',
'1996-04-03 00:00:00','29.12','29.87','28.78','29.68','4149900','IBM',
'1996-04-04 00:00:00','29.71','29.71','29.06','29.18','2502500','IBM',
'1996-04-08 00:00:00','28.66','29.59','28.38','29.59','3997700','IBM',
'1996-04-09 00:00:00','29.68','29.77','29.12','29.22','1964400','IBM',
'1996-04-10 00:00:00','29.18','29.96','28.53','28.75','3188100','IBM',
'1996-04-11 00:00:00','28.84','29.34','28.44','29.12','3769800','IBM',
'1996-04-12 00:00:00','28.56','28.66','27.29','27.64','7761000','IBM',
'1996-04-15 00:00:00','27.91','28.35','27.64','28.29','2294300','IBM',
'1996-04-16 00:00:00','28.53','28.84','28.41','28.63','2438500','IBM',
'1996-04-17 00:00:00','28.94','29.77','25.62','26.09','16299100','IBM',
'1996-04-18 00:00:00','26.18','26.58','25.68','26.15','10378000','IBM',
'1996-04-19 00:00:00','26.21','26.55','25.93','26.12','4895800','IBM',
'1996-04-22 00:00:00','26.49','26.67','26.18','26.58','3313800','IBM',
'1996-04-23 00:00:00','26.64','26.71','26.46','26.52','2469500','IBM',
'1996-04-24 00:00:00','26.67','26.67','26.18','26.46','3027300','IBM',
'1996-04-25 00:00:00','26.52','26.89','26.43','26.83','4485500','IBM',
'1996-04-26 00:00:00','26.89','26.98','26.67','26.71','2281800','IBM',
'1996-04-29 00:00:00','26.71','26.95','26.61','26.92','2687400','IBM',
'1996-04-30 00:00:00','27.26','27.33','26.64','26.71','2664000','IBM',
'1996-05-01 00:00:00','26.71','26.89','26.67','26.74','2097400','IBM',
'1996-05-02 00:00:00','26.77','27.11','26.61','26.74','3515500','IBM',
'1996-05-03 00:00:00','26.83','27.02','26.71','26.8','2003800','IBM',
'1996-05-06 00:00:00','26.89','26.89','26.37','26.52','2912100','IBM',
'1996-05-07 00:00:00','26.52','26.58','26.18','26.24','2383700','IBM',
'1996-05-08 00:00:00','26.02','26.27','25.68','26.24','3599000','IBM',
'1996-05-09 00:00:00','26.21','26.71','26.21','26.52','2383600','IBM',
'1996-05-10 00:00:00','26.61','26.86','26.3','26.37','2089400','IBM',
'1996-05-13 00:00:00','26.37','26.89','26.24','26.67','2292900','IBM',
'1996-05-14 00:00:00','26.83','26.98','26.64','26.92','3120800','IBM',
'1996-05-15 00:00:00','27.02','27.23','26.89','27.02','2739500','IBM',
'1996-05-16 00:00:00','26.77','27.08','26.67','26.92','2716700','IBM',
'1996-05-17 00:00:00','27.02','27.67','27.02','27.48','3853800','IBM',
'1996-05-20 00:00:00','27.76','27.88','27.51','27.79','2410700','IBM',
'1996-05-21 00:00:00','27.73','27.79','27.45','27.51','2151900','IBM',
'1996-05-22 00:00:00','27.45','27.51','27.2','27.36','2239300','IBM',
'1996-05-23 00:00:00','27.23','27.39','27.08','27.08','2603700','IBM',
'1996-05-24 00:00:00','27.14','27.23','26.77','26.95','1403000','IBM',
'1996-05-28 00:00:00','27.08','27.11','26.74','26.83','1723500','IBM',
'1996-05-29 00:00:00','26.71','26.86','26.18','26.49','3261000','IBM',
'1996-05-30 00:00:00','26.49','26.67','26.3','26.58','2617800','IBM',
'1996-05-31 00:00:00','26.67','26.83','26.43','26.46','2251200','IBM',
'1996-06-03 00:00:00','26.37','26.4','26.02','26.12','1739500','IBM',
'1996-06-04 00:00:00','26.12','26.43','26.12','26.24','1988000','IBM',
'1996-06-05 00:00:00','26.27','26.37','25.96','25.99','1787900','IBM',
'1996-06-06 00:00:00','25.99','25.99','25.03','25.09','5977700','IBM',
'1996-06-07 00:00:00','23.92','25.28','23.82','25.22','7377800','IBM',
'1996-06-10 00:00:00','25.28','25.59','25.13','25.44','3015500','IBM',
'1996-06-11 00:00:00','25.59','25.87','25.37','25.56','2698700','IBM',
'1996-06-12 00:00:00','25.68','25.75','25.47','25.53','2136100','IBM',
'1996-06-13 00:00:00','25.53','25.81','25.22','25.59','2133000','IBM',
'1996-06-14 00:00:00','25.62','25.84','25.19','25.19','2712300','IBM',
'1996-06-17 00:00:00','25.25','25.47','25','25.4','1908400','IBM',
'1996-06-18 00:00:00','25.28','25.4','25.09','25.09','1914400','IBM',
'1996-06-19 00:00:00','25.22','25.44','25.16','25.31','1429500','IBM',
'1996-06-20 00:00:00','25.34','25.34','24.63','24.97','4139600','IBM',
'1996-06-21 00:00:00','24.97','25.22','24.35','24.44','4224100','IBM',
'1996-06-24 00:00:00','24.69','24.82','24.41','24.69','2470800','IBM',
'1996-06-25 00:00:00','24.63','24.72','24.51','24.72','2221300','IBM',
'1996-06-26 00:00:00','24.72','24.82','24.41','24.44','2543700','IBM',
'1996-06-27 00:00:00','24.38','24.69','24.2','24.51','3323700','IBM',
'1996-06-28 00:00:00','24.57','24.75','24.51','24.54','2344100','IBM',
'1996-07-01 00:00:00','24.6','25.34','24.57','25.16','2427500','IBM',
'1996-07-02 00:00:00','25.03','25.09','24.75','24.79','2024100','IBM',
'1996-07-03 00:00:00','24.72','24.82','24.32','24.41','2431000','IBM',
'1996-07-05 00:00:00','24.26','24.6','24.23','24.26','1667400','IBM',
'1996-07-08 00:00:00','24.32','24.6','24.32','24.38','1843900','IBM',
'1996-07-09 00:00:00','24.48','24.85','24.48','24.54','1980200','IBM',
'1996-07-10 00:00:00','24.48','24.66','24.23','24.51','2851200','IBM',
'1996-07-11 00:00:00','24.2','24.2','23.33','23.79','5832200','IBM',
'1996-07-12 00:00:00','23.7','23.79','23.45','23.62','3224300','IBM',
'1996-07-15 00:00:00','23.42','23.51','22.24','22.52','4079600','IBM',
'1996-07-16 00:00:00','22.86','23.73','22.24','23.73','6207100','IBM',
'1996-07-17 00:00:00','24.26','24.26','23.3','23.33','3789500','IBM',
'1996-07-18 00:00:00','23.36','23.7','23.08','23.36','2671400','IBM',
'1996-07-19 00:00:00','23.42','23.61','23.17','23.24','2115100','IBM',
'1996-07-22 00:00:00','23.14','23.14','22.77','22.93','1780800','IBM',
'1996-07-23 00:00:00','22.93','23.11','22.31','22.37','3115000','IBM',
'1996-07-24 00:00:00','22.21','22.96','22.09','22.74','3683600','IBM',
'1996-07-25 00:00:00','23.79','25.71','23.55','25.68','9014900','IBM',
'1996-07-26 00:00:00','25.56','25.81','25.19','25.75','3990400','IBM',
'1996-07-29 00:00:00','25.65','26.15','25.62','25.96','3338200','IBM',
'1996-07-30 00:00:00','26.09','26.77','25.71','26.61','3992800','IBM',
'1996-07-31 00:00:00','26.55','26.98','26.52','26.64','3505300','IBM',
'1996-08-01 00:00:00','26.77','27.02','26.58','26.58','3120600','IBM',
'1996-08-02 00:00:00','26.86','27.11','26.71','26.98','2265800','IBM',
'1996-08-05 00:00:00','26.77','27.11','26.77','27.08','2151100','IBM',
'1996-08-06 00:00:00','27.08','27.29','26.83','27.17','3596400','IBM',
'1996-08-07 00:00:00','27.26','27.98','27.2','27.91','3067000','IBM',
'1996-08-08 00:00:00','27.67','28.22','27.64','28.13','2940600','IBM',
'1996-08-09 00:00:00','28.01','28.19','27.79','27.85','1746900','IBM',
'1996-08-12 00:00:00','27.76','28.07','27.67','27.79','1931900','IBM',
'1996-08-13 00:00:00','27.67','27.88','27.05','27.11','2983800','IBM',
'1996-08-14 00:00:00','27.11','27.64','27.11','27.57','2581500','IBM',
'1996-08-15 00:00:00','27.67','27.67','27.45','27.48','1156700','IBM',
'1996-08-16 00:00:00','27.51','27.57','27.23','27.26','1511700','IBM',
'1996-08-19 00:00:00','27.23','27.36','27.14','27.26','1763500','IBM',
'1996-08-20 00:00:00','27.29','27.45','27.26','27.39','1134700','IBM',
'1996-08-21 00:00:00','27.39','27.95','27.29','27.82','1766100','IBM',
'1996-08-22 00:00:00','27.95','28.22','27.85','27.91','2062300','IBM',
'1996-08-23 00:00:00','27.79','28.16','27.76','28.01','1543400','IBM',
'1996-08-26 00:00:00','28.01','28.04','27.82','27.88','913700','IBM',
'1996-08-27 00:00:00','27.91','27.95','27.57','27.7','1204900','IBM',
'1996-08-28 00:00:00','28.26','28.69','28.22','28.5','3707400','IBM',
'1996-08-29 00:00:00','28.53','28.63','28.41','28.53','2295600','IBM',
'1996-08-30 00:00:00','28.41','28.5','28.16','28.35','1537900','IBM',
'1996-09-03 00:00:00','28.07','28.6','27.9','28.56','2207600','IBM',
'1996-09-04 00:00:00','28.5','28.66','28.38','28.41','1370200','IBM',
'1996-09-05 00:00:00','28.26','28.38','28.01','28.04','1798600','IBM',
'1996-09-06 00:00:00','28.13','28.72','28.13','28.63','2409500','IBM',
'1996-09-09 00:00:00','28.75','29.18','28.72','29.15','2567400','IBM',
'1996-09-10 00:00:00','29.15','29.59','28.87','29.28','4012800','IBM',
'1996-09-11 00:00:00','28.94','29.31','28.94','29.25','2188800','IBM',
'1996-09-12 00:00:00','29.25','29.31','29.03','29.06','2168700','IBM',
'1996-09-13 00:00:00','29.28','30.45','29.28','30.27','5509100','IBM',
'1996-09-16 00:00:00','30.27','30.58','30.18','30.42','2663300','IBM',
'1996-09-17 00:00:00','30.49','30.64','30.11','30.64','3299600','IBM',
'1996-09-18 00:00:00','30.83','31.04','30.49','30.86','3523500','IBM',
'1996-09-19 00:00:00','30.8','31.01','30.49','30.61','2053300','IBM',
'1996-09-20 00:00:00','30.64','30.95','30.45','30.49','3060500','IBM',
'1996-09-23 00:00:00','30.3','30.92','30.27','30.8','1691400','IBM',
'1996-09-24 00:00:00','30.8','31.45','30.73','30.76','3746000','IBM',
'1996-09-25 00:00:00','30.86','31.45','30.86','31.35','2693400','IBM',
'1996-09-26 00:00:00','31.29','31.69','30.76','30.83','3176000','IBM',
'1996-09-27 00:00:00','30.92','31.11','30.73','30.92','1312200','IBM',
'1996-09-30 00:00:00','30.95','31.51','30.76','30.86','1864400','IBM',
'1996-10-01 00:00:00','30.73','31.04','30.52','30.67','2446500','IBM',
'1996-10-02 00:00:00','30.8','31.2','30.73','31.2','2013200','IBM',
'1996-10-03 00:00:00','31.17','31.29','30.89','30.98','1845100','IBM',
'1996-10-04 00:00:00','31.2','31.51','31.14','31.38','2302300','IBM',
'1996-10-07 00:00:00','31.45','31.73','31.45','31.69','1835400','IBM',
'1996-10-08 00:00:00','31.73','32.1','31.63','31.82','3147400','IBM',
'1996-10-09 00:00:00','31.97','32.07','31.26','31.29','2402400','IBM',
'1996-10-10 00:00:00','31.11','31.73','31.11','31.66','2248500','IBM',
'1996-10-11 00:00:00','31.85','32.25','31.79','32.19','2858300','IBM',
'1996-10-14 00:00:00','32.19','32.22','32','32.22','1400900','IBM',
'1996-10-15 00:00:00','32.41','32.53','31.88','32.1','2863900','IBM',
'1996-10-16 00:00:00','32.1','32.1','31.57','31.63','1875700','IBM',
'1996-10-17 00:00:00','31.91','32','31.04','31.14','2135400','IBM',
'1996-10-18 00:00:00','31.11','32.1','30.73','32.07','3473700','IBM',
'1996-10-21 00:00:00','31.73','33.55','31.42','32.25','8334300','IBM',
'1996-10-22 00:00:00','32.13','32.41','31.29','31.48','2999300','IBM',
'1996-10-23 00:00:00','31.35','32.19','31.26','32.03','3008500','IBM',
'1996-10-24 00:00:00','32.1','32.16','31.57','31.57','1793500','IBM',
'1996-10-25 00:00:00','31.32','31.73','31.32','31.35','1625400','IBM',
'1996-10-28 00:00:00','31.38','31.76','31.35','31.57','1847500','IBM',
'1996-10-29 00:00:00','31.6','31.66','31.01','31.14','2532500','IBM',
'1996-10-30 00:00:00','31.17','31.6','31.17','31.32','2082500','IBM',
'1996-10-31 00:00:00','31.35','32','31.2','31.97','2131300','IBM',
'1996-11-01 00:00:00','31.94','32.13','31.51','31.6','2067300','IBM',
'1996-11-04 00:00:00','31.57','32.07','31.57','31.91','1527300','IBM',
'1996-11-05 00:00:00','32.16','32.59','32.03','32.28','2929100','IBM',
'1996-11-06 00:00:00','32.38','33.18','32.28','33.06','2886400','IBM',
'1996-11-07 00:00:00','33','33.49','32.9','33.15','3481600','IBM',
'1996-11-08 00:00:00','33.06','33.34','32.93','33.31','1569400','IBM',
'1996-11-11 00:00:00','33.31','33.43','33.21','33.34','1429200','IBM',
'1996-11-12 00:00:00','33.46','33.65','32.96','33.03','2724100','IBM',
'1996-11-13 00:00:00','33.09','33.68','33.03','33.4','2392300','IBM',
'1996-11-14 00:00:00','33.37','34.11','33.37','33.92','2774500','IBM',
'1996-11-15 00:00:00','34.11','36.06','34.05','35.94','7803800','IBM',
'1996-11-18 00:00:00','35.88','37.18','35.44','36.37','5777100','IBM',
'1996-11-19 00:00:00','36.4','38.39','36.31','38.2','6029600','IBM',
'1996-11-20 00:00:00','38.01','39.41','37.77','37.83','8236700','IBM',
'1996-11-21 00:00:00','37.95','38.39','37.8','38.2','4651100','IBM',
'1996-11-22 00:00:00','38.2','39.38','38.2','39.28','4082500','IBM',
'1996-11-25 00:00:00','39.19','39.28','38.7','39.07','2833000','IBM',
'1996-11-26 00:00:00','39.04','39.84','38.91','39.16','5515400','IBM',
'1996-11-27 00:00:00','39.22','39.72','39.1','39.19','2799700','IBM',
'1996-11-29 00:00:00','39.19','39.56','39.19','39.5','931300','IBM',
'1996-12-02 00:00:00','39.56','40.52','39.56','40.4','3316000','IBM',
'1996-12-03 00:00:00','40.55','41.14','40.31','40.31','4677800','IBM',
'1996-12-04 00:00:00','40.37','40.65','39.44','40.15','4437300','IBM',
'1996-12-05 00:00:00','40','40.31','39.25','39.28','3036300','IBM',
'1996-12-06 00:00:00','38.17','39.16','38.01','38.57','6035400','IBM',
'1996-12-09 00:00:00','38.82','39.69','38.73','39.66','2769900','IBM',
'1996-12-10 00:00:00','40.03','40.12','39.1','39.1','3093500','IBM',
'1996-12-11 00:00:00','38.48','39.32','38.11','38.7','5856100','IBM',
'1996-12-12 00:00:00','39.19','39.28','37.55','37.58','3605100','IBM',
'1996-12-13 00:00:00','37.74','38.39','37.67','37.89','3890600','IBM',
'1996-12-16 00:00:00','37.92','37.98','36.5','36.84','3594400','IBM',
'1996-12-17 00:00:00','36.78','38.08','36.53','37.64','4020600','IBM',
'1996-12-18 00:00:00','37.8','39.41','37.77','39.32','3610800','IBM',
'1996-12-19 00:00:00','39.59','39.59','38.97','39.19','3403500','IBM',
'1996-12-20 00:00:00','39.19','39.25','38.2','38.32','4181200','IBM',
'1996-12-23 00:00:00','38.17','38.51','37.86','38.23','2183200','IBM',
'1996-12-24 00:00:00','38.2','38.67','38.2','38.6','665000','IBM',
'1996-12-26 00:00:00','39.01','39.25','38.45','38.6','1131800','IBM',
'1996-12-27 00:00:00','38.57','38.57','38.05','38.45','1262300','IBM',
'1996-12-30 00:00:00','38.48','38.54','38.08','38.08','1042000','IBM',
'1996-12-31 00:00:00','38.11','38.51','37.39','37.55','1762400','IBM',
'1997-01-02 00:00:00','38.11','38.26','37.24','37.98','4197500','IBM',
'1997-01-03 00:00:00','38.42','39.44','38.39','39.44','3232600','IBM',
'1997-01-06 00:00:00','39.5','40.49','39.28','39.97','4811100','IBM',
'1997-01-07 00:00:00','39.87','40.59','39.5','40.49','2635300','IBM',
'1997-01-08 00:00:00','40.68','40.71','39.44','39.63','2924400','IBM',
'1997-01-09 00:00:00','39.59','40.15','39.25','40.12','3156700','IBM',
'1997-01-10 00:00:00','39.78','40.65','39.69','40.4','4375200','IBM',
'1997-01-13 00:00:00','40.4','41.21','40.34','40.62','3912700','IBM',
'1997-01-14 00:00:00','40.9','41.55','40.77','41.4','2946600','IBM',
'1997-01-15 00:00:00','41.24','41.73','40.49','40.8','4428200','IBM',
'1997-01-16 00:00:00','40.83','41.33','40.46','41.02','3474000','IBM',
'1997-01-17 00:00:00','40.93','41.08','40.62','40.96','2217200','IBM',
'1997-01-20 00:00:00','40.86','41.55','40.77','41.39','2676500','IBM',
'1997-01-21 00:00:00','41.24','42.17','41.24','41.64','3748300','IBM',
'1997-01-22 00:00:00','39.41','39.66','38.42','39.16','12296200','IBM',
'1997-01-23 00:00:00','39.38','39.72','37.33','37.61','8450600','IBM',
'1997-01-24 00:00:00','37.64','38.17','36.93','37.3','8194200','IBM',
'1997-01-27 00:00:00','37.52','37.61','35.94','36.12','5926100','IBM',
'1997-01-28 00:00:00','37.15','38.23','36.84','37.36','8076500','IBM',
'1997-01-29 00:00:00','38.05','38.85','37.77','38.76','4666100','IBM',
'1997-01-30 00:00:00','39.1','39.22','38.6','38.97','4574000','IBM',
'1997-01-31 00:00:00','39.07','39.13','38.7','38.88','2891400','IBM',
'1997-02-03 00:00:00','39.01','39.01','38.29','38.39','2649800','IBM',
'1997-02-04 00:00:00','38.36','38.36','37.36','38.08','3386200','IBM',
'1997-02-05 00:00:00','38.08','38.08','36.06','36.87','5519400','IBM',
'1997-02-06 00:00:00','36.93','37.12','36.06','36.19','5194600','IBM',
'1997-02-07 00:00:00','36.81','37.18','36.16','36.87','4951800','IBM',
'1997-02-10 00:00:00','36.87','36.87','35.2','35.38','5390700','IBM',
'1997-02-11 00:00:00','35.54','36','34.98','36','5385100','IBM',
'1997-02-12 00:00:00','35.69','36.34','35.44','35.94','4628800','IBM',
'1997-02-13 00:00:00','35.97','36.71','35.97','36.28','3962900','IBM',
'1997-02-14 00:00:00','36.28','36.62','35.69','35.94','3424700','IBM',
'1997-02-18 00:00:00','36.06','36.06','35.47','36','2685200','IBM',
'1997-02-19 00:00:00','36','36.16','35.44','35.6','3362300','IBM',
'1997-02-20 00:00:00','35.47','35.57','34.76','35.01','3583000','IBM',
'1997-02-21 00:00:00','34.89','34.92','33.99','34.11','6308500','IBM',
'1997-02-24 00:00:00','34.11','35.69','34.08','35.66','4282700','IBM',
'1997-02-25 00:00:00','35.78','36.68','35.72','36.31','4198400','IBM',
'1997-02-26 00:00:00','36.43','36.56','35.69','36.4','3670400','IBM',
'1997-02-27 00:00:00','36.4','36.4','35.44','35.44','1772200','IBM',
'1997-02-28 00:00:00','35.47','36.12','34.85','35.63','3065600','IBM',
'1997-03-03 00:00:00','35.63','36.37','35.6','35.97','3303900','IBM',
'1997-03-04 00:00:00','36.09','36.37','35.32','35.91','3063200','IBM',
'1997-03-05 00:00:00','36.16','36.31','35.78','36.06','2001200','IBM',
'1997-03-06 00:00:00','36.09','36.93','35.85','36.34','3695400','IBM',
'1997-03-07 00:00:00','36.5','36.59','35.72','35.88','2656800','IBM',
'1997-03-10 00:00:00','35.88','36.43','35.78','36.22','2042800','IBM',
'1997-03-11 00:00:00','36.28','37.12','36.19','36.19','3355600','IBM',
'1997-03-12 00:00:00','36.19','36.5','35.72','35.91','2827100','IBM',
'1997-03-13 00:00:00','35.88','36.25','35.26','35.41','3037800','IBM',
'1997-03-14 00:00:00','35.6','35.78','35.23','35.6','2006200','IBM',
'1997-03-17 00:00:00','35.38','35.47','34.05','34.58','5094400','IBM',
'1997-03-18 00:00:00','34.67','34.89','34.17','34.54','3636100','IBM',
'1997-03-19 00:00:00','34.36','34.39','33.68','34.17','4119400','IBM',
'1997-03-20 00:00:00','34.2','34.64','33.83','33.92','3726200','IBM',
'1997-03-21 00:00:00','33.92','33.99','32.75','32.84','6537300','IBM',
'1997-03-24 00:00:00','32.87','33.92','32.22','33.89','4504200','IBM',
'1997-03-25 00:00:00','33.92','34.3','33.4','33.68','3459300','IBM',
'1997-03-26 00:00:00','33.83','34.98','33.58','34.76','3514900','IBM',
'1997-03-27 00:00:00','34.82','35.1','33.74','33.96','3208000','IBM',
'1997-03-31 00:00:00','34.02','34.58','33.31','34.02','3877000','IBM',
'1997-04-01 00:00:00','33.96','34.14','33.62','33.89','2929400','IBM',
'1997-04-02 00:00:00','33.92','34.05','33.03','33.15','3538000','IBM',
'1997-04-03 00:00:00','32.72','32.78','31.94','32.5','5384500','IBM',
'1997-04-04 00:00:00','31.54','32.5','31.51','32.03','6251600','IBM',
'1997-04-07 00:00:00','32.41','33.09','32.34','32.84','2667600','IBM',
'1997-04-08 00:00:00','32.78','33.92','32.78','33.86','2708000','IBM',
'1997-04-09 00:00:00','34.2','34.2','32.96','33','3445900','IBM',
'1997-04-10 00:00:00','33.15','33.43','32.93','32.96','2483100','IBM',
'1997-04-11 00:00:00','32.78','33.4','32.56','33.06','4138600','IBM',
'1997-04-14 00:00:00','33.34','33.92','33.03','33.83','2634400','IBM',
'1997-04-15 00:00:00','34.36','34.45','33.31','34.17','3931900','IBM',
'1997-04-16 00:00:00','34.05','34.3','33.65','34.08','1845300','IBM',
'1997-04-17 00:00:00','34.05','34.64','33.89','34.14','2655100','IBM',
'1997-04-18 00:00:00','34.2','34.73','34.14','34.64','2343200','IBM',
'1997-04-21 00:00:00','34.61','35.01','33.86','34.05','2356700','IBM',
'1997-04-22 00:00:00','34.02','34.73','33.4','34.7','3022200','IBM',
'1997-04-23 00:00:00','34.7','35.63','34.45','35.29','3917100','IBM',
'1997-04-24 00:00:00','37.3','38.91','37.3','38.08','10659100','IBM',
'1997-04-25 00:00:00','37.74','37.89','37.33','37.36','3005000','IBM',
'1997-04-28 00:00:00','37.08','37.61','36.96','37.27','2496000','IBM',
'1997-04-29 00:00:00','37.77','39.41','37.67','39.25','4625000','IBM',
'1997-04-30 00:00:00','39.13','39.94','38.97','39.78','4578400','IBM',
'1997-05-01 00:00:00','39.78','40.06','39.5','40','2993300','IBM',
'1997-05-02 00:00:00','39.9','40.37','39.63','40.18','3032900','IBM',
'1997-05-05 00:00:00','40.37','41.21','40.31','41.17','3104100','IBM',
'1997-05-06 00:00:00','41.11','41.48','40.8','41.02','3297300','IBM',
'1997-05-07 00:00:00','40.74','41.36','40.18','40.18','2840500','IBM',
'1997-05-08 00:00:00','40.65','41.95','40.52','41.48','4792300','IBM',
'1997-05-09 00:00:00','41.83','41.95','41.3','41.52','2936900','IBM',
'1997-05-12 00:00:00','41.7','43','41.67','43','3745100','IBM',
'1997-05-13 00:00:00','43.31','43.9','42.97','43.03','5662300','IBM',
'1997-05-14 00:00:00','43.19','43.37','42.6','43.1','3448100','IBM',
'1997-05-15 00:00:00','43.16','43.53','42.91','43.1','2736100','IBM',
'1997-05-16 00:00:00','42.88','43.06','42.04','42.13','3524300','IBM',
'1997-05-19 00:00:00','42.1','42.23','41.36','41.83','2423700','IBM',
'1997-05-20 00:00:00','41.76','43.5','41.73','43.06','3132600','IBM',
'1997-05-21 00:00:00','43.31','43.96','43.22','43.41','3170300','IBM',
'1997-05-22 00:00:00','43.41','43.62','42.75','42.75','1807400','IBM',
'1997-05-23 00:00:00','42.97','43.34','42.91','42.97','1729000','IBM',
'1997-05-27 00:00:00','43.13','44.43','43.13','44.43','3237700','IBM',
'1997-05-28 00:00:00','44.86','45.54','43.87','44.68','8949400','IBM',
'1997-05-29 00:00:00','44.61','44.61','43.37','43.5','5774200','IBM',
'1997-05-30 00:00:00','42.13','43.75','41.89','42.88','6746400','IBM',
'1997-06-02 00:00:00','43.5','43.56','42.94','43.19','3304300','IBM',
'1997-06-03 00:00:00','42.82','42.94','41.7','41.83','4913900','IBM',
'1997-06-04 00:00:00','42.13','42.44','40.52','41.33','4567200','IBM',
'1997-06-05 00:00:00','41.64','42.07','40.71','41.08','3667000','IBM',
'1997-06-06 00:00:00','41.39','42.63','40.96','42.44','4582400','IBM',
'1997-06-09 00:00:00','42.63','43.44','42.44','43.06','3617500','IBM',
'1997-06-10 00:00:00','43.19','43.56','42.38','42.75','3812200','IBM',
'1997-06-11 00:00:00','42.75','43.31','42.69','43.19','3128600','IBM',
'1997-06-12 00:00:00','42.75','43.81','42.38','43.68','3795300','IBM',
'1997-06-13 00:00:00','43.75','44.49','43.68','44.12','4260900','IBM',
'1997-06-16 00:00:00','43.99','44.61','43.93','44.24','2669000','IBM',
'1997-06-17 00:00:00','44.49','44.99','44.12','44.55','3974900','IBM',
'1997-06-18 00:00:00','44.3','44.37','43.75','44.12','2904400','IBM',
'1997-06-19 00:00:00','44.18','44.99','44.18','44.43','3030500','IBM',
'1997-06-20 00:00:00','44.55','45.57','44.49','44.55','6822100','IBM',
'1997-06-23 00:00:00','44.55','45.3','43.44','43.5','4639500','IBM',
'1997-06-24 00:00:00','44.49','45.73','44.37','45.51','5332900','IBM',
'1997-06-25 00:00:00','45.54','46.47','45.3','45.54','4797500','IBM',
'1997-06-26 00:00:00','45.51','46.07','44.74','44.92','4077800','IBM',
'1997-06-27 00:00:00','45.23','45.6','45.2','45.23','2370600','IBM',
'1997-06-30 00:00:00','45.73','45.85','44.68','44.74','3393900','IBM',
'1997-07-01 00:00:00','44.74','45.73','44.68','45.51','2625800','IBM',
'1997-07-02 00:00:00','45.42','46.41','45.42','46.32','2678900','IBM',
'1997-07-03 00:00:00','47.03','47.15','46.75','47','3176100','IBM',
'1997-07-07 00:00:00','47.09','47.34','46.6','46.84','3225300','IBM',
'1997-07-08 00:00:00','46.84','47.46','46.84','47.46','2569900','IBM',
'1997-07-09 00:00:00','47.59','47.93','47.25','47.68','4431900','IBM',
'1997-07-10 00:00:00','46.94','47.68','46.63','47.46','3197500','IBM',
'1997-07-11 00:00:00','47.49','48.27','47.4','47.46','3443100','IBM',
'1997-07-14 00:00:00','47.4','47.8','46.6','47.22','3224400','IBM',
'1997-07-15 00:00:00','47.03','47.71','46.29','47.59','3740300','IBM',
'1997-07-16 00:00:00','47.46','48.58','47.28','48.39','5386000','IBM',
'1997-07-17 00:00:00','48.49','50.44','48.15','49.38','7887600','IBM',
'1997-07-18 00:00:00','49.57','52.17','49.57','51.8','11587100','IBM',
'1997-07-21 00:00:00','52.17','52.7','50.65','51.43','8204600','IBM',
'1997-07-22 00:00:00','49.82','51.31','49.26','51.06','9206900','IBM',
'1997-07-23 00:00:00','51.74','53.04','51.15','52.11','5497000','IBM',
'1997-07-24 00:00:00','52.36','53.75','51.8','53.44','5102200','IBM',
'1997-07-25 00:00:00','53.51','53.75','52.36','53.04','3665000','IBM',
'1997-07-28 00:00:00','52.79','52.98','51.96','52.05','3251200','IBM',
'1997-07-29 00:00:00','51.8','51.86','50.93','51','4319300','IBM',
'1997-07-30 00:00:00','51','52.54','51','52.54','4351500','IBM',
'1997-07-31 00:00:00','52.61','53.04','52.05','52.42','3442100','IBM',
'1997-08-01 00:00:00','52.3','52.51','51.21','51.93','4001800','IBM',
'1997-08-04 00:00:00','51.83','52.79','51.71','52.67','3041400','IBM',
'1997-08-05 00:00:00','52.79','53.51','52.79','52.79','2686500','IBM',
'1997-08-06 00:00:00','52.76','54.25','52.45','53.47','4162100','IBM',
'1997-08-07 00:00:00','53.78','54.16','52.98','53.23','3236900','IBM',
'1997-08-08 00:00:00','52.7','53.1','51.55','52.17','3836700','IBM',
'1997-08-11 00:00:00','51.93','52.2','51.06','51.06','3386500','IBM',
'1997-08-12 00:00:00','51.24','52.36','51.06','51.27','3504800','IBM',
'1997-08-13 00:00:00','52.45','52.54','50.93','51.74','5130000','IBM',
'1997-08-14 00:00:00','51.83','52.11','50.87','51.37','3383500','IBM',
'1997-08-15 00:00:00','51.21','51.8','49.51','49.54','4602600','IBM',
'1997-08-18 00:00:00','50.07','51.62','49.42','51.55','4974700','IBM',
'1997-08-19 00:00:00','51.93','53.54','51.68','53.51','4791400','IBM',
'1997-08-20 00:00:00','53.35','53.75','52.61','53.54','4546900','IBM',
'1997-08-21 00:00:00','53.29','53.51','52.17','52.42','3258800','IBM',
'1997-08-22 00:00:00','50.81','52.85','50.78','52.73','4428300','IBM',
'1997-08-25 00:00:00','52.73','53.04','51.8','52.05','2489800','IBM',
'1997-08-26 00:00:00','51.24','51.74','51.09','51.21','2988500','IBM',
'1997-08-27 00:00:00','51.15','51.96','50.81','51.49','2773500','IBM',
'1997-08-28 00:00:00','50.93','51.49','50.07','50.13','2850000','IBM',
'1997-08-29 00:00:00','49.85','51','49.8','50.25','3756000','IBM',
'1997-09-02 00:00:00','50.25','51.71','50.19','51.58','4543300','IBM',
'1997-09-03 00:00:00','51.46','52.11','51.31','51.34','3510300','IBM',
'1997-09-04 00:00:00','51.34','51.83','51.06','51.43','2513700','IBM',
'1997-09-05 00:00:00','52.02','52.17','51.34','51.37','2683200','IBM',
'1997-09-08 00:00:00','51.52','51.71','50.87','51','2583200','IBM',
'1997-09-09 00:00:00','51.06','51.55','49.57','49.57','5766100','IBM',
'1997-09-10 00:00:00','49.57','49.6','47.65','48.08','8581400','IBM',
'1997-09-11 00:00:00','48.08','48.77','47.84','48.58','5877300','IBM',
'1997-09-12 00:00:00','48.55','48.58','48.05','48.46','3294200','IBM',
'1997-09-15 00:00:00','48.64','49.17','47.65','47.71','2672800','IBM',
'1997-09-16 00:00:00','48.21','49.82','47.77','49.38','4799500','IBM',
'1997-09-17 00:00:00','49.69','50.19','49.08','49.38','3489400','IBM',
'1997-09-18 00:00:00','49.63','49.69','48.95','48.95','3728500','IBM',
'1997-09-19 00:00:00','49.04','49.38','48.73','49.2','3446200','IBM',
'1997-09-22 00:00:00','50.56','52.11','50.56','51.49','6939200','IBM',
'1997-09-23 00:00:00','51.58','52.05','50.93','51.18','4144200','IBM',
'1997-09-24 00:00:00','51.49','51.77','50.28','50.35','3060700','IBM',
'1997-09-25 00:00:00','50.41','51.06','50.16','50.38','2462000','IBM',
'1997-09-26 00:00:00','50.96','51.15','50.53','50.87','2128400','IBM',
'1997-09-29 00:00:00','50.75','52.11','50.56','52.05','2974600','IBM',
'1997-09-30 00:00:00','51.93','53.26','51.37','52.54','6236200','IBM',
'1997-10-01 00:00:00','52.61','52.76','51.15','51.31','3784600','IBM',
'1997-10-02 00:00:00','51.46','51.83','51.06','51.83','2242700','IBM',
'1997-10-03 00:00:00','52.98','53.16','51.31','51.71','4096800','IBM',
'1997-10-06 00:00:00','52.08','52.17','51.74','51.96','2450400','IBM',
'1997-10-07 00:00:00','52.79','53.1','52.51','52.95','4021500','IBM',
'1997-10-08 00:00:00','52.95','52.98','51.8','52.17','4097500','IBM',
'1997-10-09 00:00:00','51.71','52.45','51.65','51.86','2262000','IBM',
'1997-10-10 00:00:00','51.74','52.24','51.62','52.02','1643500','IBM',
'1997-10-13 00:00:00','52.3','52.3','51.58','51.8','972100','IBM',
'1997-10-14 00:00:00','51.58','51.62','50.59','51.21','2633300','IBM',
'1997-10-15 00:00:00','50.62','51','50.25','50.41','2749200','IBM',
'1997-10-16 00:00:00','50.75','50.9','49.14','49.51','3372600','IBM',
'1997-10-17 00:00:00','48.64','49.01','47.22','47.31','7226200','IBM',
'1997-10-20 00:00:00','47.49','48.46','46.84','48.33','5729300','IBM',
'1997-10-21 00:00:00','50.38','52.24','50.07','52.14','8742600','IBM',
'1997-10-22 00:00:00','52.17','52.51','51.68','52.11','4339100','IBM',
'1997-10-23 00:00:00','50.56','51.49','49.6','49.76','6928900','IBM',
'1997-10-24 00:00:00','50.69','50.96','48.02','48.58','9226100','IBM',
'1997-10-27 00:00:00','48.21','48.89','44.55','44.61','7140200','IBM',
'1997-10-28 00:00:00','44.12','49.54','43.93','49.26','12558600','IBM',
'1997-10-29 00:00:00','49.57','50.69','48.52','48.7','8583800','IBM',
'1997-10-30 00:00:00','47.84','49.26','47.37','47.49','6390400','IBM',
'1997-10-31 00:00:00','48.77','49.17','47.87','48.83','3954600','IBM',
'1997-11-03 00:00:00','49.14','50.66','49.14','50.38','4334600','IBM',
'1997-11-04 00:00:00','50.13','50.93','50.04','50.53','3493200','IBM',
'1997-11-05 00:00:00','50.81','51.52','50.35','50.93','3254000','IBM',
'1997-11-06 00:00:00','50.87','51.15','50.1','50.1','3076100','IBM',
'1997-11-07 00:00:00','49.08','49.79','48.7','49.32','4527100','IBM',
'1997-11-10 00:00:00','49.94','49.97','48.39','48.42','3760100','IBM',
'1997-11-11 00:00:00','48.64','49.57','48.55','49.08','2814000','IBM',
'1997-11-12 00:00:00','48.77','49.32','47.84','47.9','4111100','IBM',
'1997-11-13 00:00:00','48.33','49.26','47.22','49.14','5170100','IBM',
'1997-11-14 00:00:00','49.54','50.59','49.14','50.31','4819400','IBM',
'1997-11-17 00:00:00','51.06','51.99','51','51.31','4495000','IBM',
'1997-11-18 00:00:00','51.4','51.74','50.56','50.62','3184400','IBM',
'1997-11-19 00:00:00','50.56','51.52','50.44','51.09','3674500','IBM',
'1997-11-20 00:00:00','51.58','52.05','51.18','51.93','3354100','IBM',
'1997-11-21 00:00:00','52.17','52.73','52.05','52.33','4748200','IBM',
'1997-11-24 00:00:00','52.02','52.42','51.06','51.12','3401200','IBM',
'1997-11-25 00:00:00','51.62','53.29','51.49','53.23','5113300','IBM',
'1997-11-26 00:00:00','53.29','54.47','53.23','54.4','4921900','IBM',
'1997-11-28 00:00:00','54.09','54.5','54.09','54.28','1482700','IBM',
'1997-12-01 00:00:00','54.53','56.17','54.47','55.8','5814700','IBM',
'1997-12-02 00:00:00','55.58','55.61','54.81','54.9','3528000','IBM',
'1997-12-03 00:00:00','54.78','55.33','54.03','54.71','4909800','IBM',
'1997-12-04 00:00:00','54.84','55.18','53.97','54.16','3591100','IBM',
'1997-12-05 00:00:00','54.28','55.95','54.03','55.64','3465500','IBM',
'1997-12-08 00:00:00','55.95','56.26','55.4','55.95','3087200','IBM',
'1997-12-09 00:00:00','55.27','55.64','54.53','54.71','3626000','IBM',
'1997-12-10 00:00:00','54.25','54.34','52.27','52.79','5740200','IBM',
'1997-12-11 00:00:00','51.06','51.52','50.25','50.38','7399800','IBM',
'1997-12-12 00:00:00','51.06','51.27','47.77','49.76','8086700','IBM',
'1997-12-15 00:00:00','50.31','50.53','48.08','50','5846900','IBM',
'1997-12-16 00:00:00','50.13','52.17','50.13','51.43','4587800','IBM',
'1997-12-17 00:00:00','52.05','52.3','50.5','50.56','4409800','IBM',
'1997-12-18 00:00:00','50.66','51.03','49.08','49.57','5167800','IBM',
'1997-12-19 00:00:00','49.2','51.03','48.08','50.62','6816700','IBM',
'1997-12-22 00:00:00','51.93','51.93','50','50.84','3872900','IBM',
'1997-12-23 00:00:00','50.78','51.62','48.89','48.89','2949600','IBM',
'1997-12-24 00:00:00','49.63','49.97','49.08','49.14','2060000','IBM',
'1997-12-26 00:00:00','49.26','50.44','49.2','50.41','1069100','IBM',
'1997-12-29 00:00:00','51','51.4','50.93','50.93','2307300','IBM',
'1997-12-30 00:00:00','51.4','52.3','51.03','51.12','3558000','IBM',
'1997-12-31 00:00:00','51.55','52.14','51.15','51.86','2736500','IBM',
'1998-01-02 00:00:00','51.8','52.42','51.58','52.36','2635000','IBM',
'1998-01-05 00:00:00','52.33','52.95','52.05','52.76','5017000','IBM',
'1998-01-06 00:00:00','52.24','53.13','52.08','52.17','3555600','IBM',
'1998-01-07 00:00:00','52.05','52.05','50.87','51.68','4308200','IBM',
'1998-01-08 00:00:00','51.31','52.3','51.03','51.65','4059400','IBM',
'1998-01-09 00:00:00','51.71','51.99','49.26','49.6','7182800','IBM',
'1998-01-12 00:00:00','48.7','50.13','48.33','49.63','6410700','IBM',
'1998-01-13 00:00:00','49.85','50.78','49.73','50.62','3414500','IBM',
'1998-01-14 00:00:00','51.31','51.55','50.19','50.87','4275400','IBM',
'1998-01-15 00:00:00','51.15','52.02','50.75','51.27','6321700','IBM',
'1998-01-16 00:00:00','51.99','52.14','51.8','52.05','4189100','IBM',
'1998-01-20 00:00:00','52.14','53.72','51.89','53.72','4970600','IBM',
'1998-01-21 00:00:00','49.69','50.56','49.38','49.63','13907800','IBM',
'1998-01-22 00:00:00','49.48','49.88','48.83','49.26','6583500','IBM',
'1998-01-23 00:00:00','49.48','49.57','49.04','49.17','3911500','IBM',
'1998-01-26 00:00:00','49.2','49.54','48.58','48.64','2807900','IBM',
'1998-01-27 00:00:00','47.96','48.52','47.4','47.84','7019700','IBM',
'1998-01-28 00:00:00','48.15','48.58','47.84','48.08','5192400','IBM',
'1998-01-29 00:00:00','48.08','49.23','48.08','48.67','4413600','IBM',
'1998-01-30 00:00:00','48.73','49.35','48.58','48.95','2900100','IBM',
'1998-02-02 00:00:00','49.57','50.19','49.57','49.85','3437700','IBM',
'1998-02-03 00:00:00','49.63','49.69','48.92','49.26','3585600','IBM',
'1998-02-04 00:00:00','49.14','49.48','48.61','48.73','4284300','IBM',
'1998-02-05 00:00:00','49.14','49.35','48.77','49.35','3776700','IBM',
'1998-02-06 00:00:00','49.14','49.38','48.46','48.58','4082500','IBM',
'1998-02-09 00:00:00','48.64','49.38','48.58','48.58','3448400','IBM',
'1998-02-10 00:00:00','48.61','50.78','48.33','50','8164300','IBM',
'1998-02-11 00:00:00','50.38','51.18','50.31','50.9','4207500','IBM',
'1998-02-12 00:00:00','50.5','51.18','50.35','51','3626800','IBM',
'1998-02-13 00:00:00','50.9','51.37','50.75','50.75','2244100','IBM',
'1998-02-17 00:00:00','51.09','51.4','50.31','50.56','3831800','IBM',
'1998-02-18 00:00:00','50.56','51.37','50.22','50.93','3252300','IBM',
'1998-02-19 00:00:00','51.06','51.86','50.93','50.93','4276700','IBM',
'1998-02-20 00:00:00','51.06','51.27','50.35','50.87','3750800','IBM',
'1998-02-23 00:00:00','51.27','51.52','50.97','51','2626000','IBM',
'1998-02-24 00:00:00','50.87','51','50.44','50.81','2572400','IBM',
'1998-02-25 00:00:00','50.84','52.17','50.81','52.17','3848100','IBM',
'1998-02-26 00:00:00','51.93','52.48','51.71','52.3','3214800','IBM',
'1998-02-27 00:00:00','51.96','52.36','51.49','51.77','2945200','IBM',
'1998-03-02 00:00:00','51.65','51.83','49.57','50.53','3490200','IBM',
'1998-03-03 00:00:00','49.57','50.81','49.48','50.62','3970200','IBM',
'1998-03-04 00:00:00','50.56','51.21','49.08','49.08','3007000','IBM',
'1998-03-05 00:00:00','49.66','49.76','48.73','49.04','5362000','IBM',
'1998-03-06 00:00:00','49.14','49.48','48.64','48.64','5205100','IBM',
'1998-03-09 00:00:00','48.15','48.7','47.53','47.65','6464200','IBM',
'1998-03-10 00:00:00','48.27','48.67','47.93','48.33','4167100','IBM',
'1998-03-11 00:00:00','48.52','49.51','48.3','49.14','3403400','IBM',
'1998-03-12 00:00:00','49.17','49.88','48.67','49.69','2951700','IBM',
'1998-03-13 00:00:00','50','50.13','49.08','49.38','2925300','IBM',
'1998-03-16 00:00:00','49.42','50.25','49.2','50.19','3421200','IBM',
'1998-03-17 00:00:00','50.22','50.47','49.35','50','3585100','IBM',
'1998-03-18 00:00:00','49.88','50.72','49.85','50.35','3594700','IBM',
'1998-03-19 00:00:00','50.41','51.06','50.28','51','2585000','IBM',
'1998-03-20 00:00:00','51.06','51.18','50.28','50.59','4107800','IBM',
'1998-03-23 00:00:00','50.35','51.24','50.25','50.25','3096800','IBM',
'1998-03-24 00:00:00','50.69','51.4','50.62','51.31','2403700','IBM',
'1998-03-25 00:00:00','52.05','52.89','51.99','52.55','6745200','IBM',
'1998-03-26 00:00:00','52.48','52.85','52.05','52.08','2856700','IBM',
'1998-03-27 00:00:00','52.17','52.3','51.49','51.74','2830700','IBM',
'1998-03-30 00:00:00','51.62','51.99','50.81','51.18','1913700','IBM',
'1998-03-31 00:00:00','51.55','52.02','51.24','51.49','2538500','IBM',
'1998-04-01 00:00:00','51.49','51.99','51.21','51.77','2639800','IBM',
'1998-04-02 00:00:00','51.71','52.89','51.55','52.45','3601300','IBM',
'1998-04-03 00:00:00','52.36','52.73','51.52','51.89','3106200','IBM',
'1998-04-06 00:00:00','52.67','52.79','52.05','52.55','3679300','IBM',
'1998-04-07 00:00:00','52.42','52.45','51.34','51.89','2723200','IBM',
'1998-04-08 00:00:00','51.93','52.36','51.43','51.8','2693600','IBM',
'1998-04-09 00:00:00','52.36','52.79','52.2','52.73','3030000','IBM',
'1998-04-13 00:00:00','52.82','53.44','51.65','51.65','4085000','IBM',
'1998-04-14 00:00:00','52.05','52.67','51.86','52.67','2385500','IBM',
'1998-04-15 00:00:00','53.04','54.44','52.79','54.4','4552100','IBM',
'1998-04-16 00:00:00','54.22','54.53','53.35','53.44','3380600','IBM',
'1998-04-17 00:00:00','53.26','53.51','52.79','53.41','3154000','IBM',
'1998-04-20 00:00:00','53.51','55.15','53.13','55.12','4924300','IBM',
'1998-04-21 00:00:00','56.51','58.74','56.32','58.49','12301600','IBM',
'1998-04-22 00:00:00','58.49','59.49','56.82','56.88','6546800','IBM',
'1998-04-23 00:00:00','56.76','58.31','56.57','58.25','4778800','IBM',
'1998-04-24 00:00:00','57.87','58.46','57.63','58.18','3956200','IBM',
'1998-04-27 00:00:00','57.63','57.81','56.7','57.16','4297500','IBM',
'1998-04-28 00:00:00','57.56','58.74','57.16','57.35','5187100','IBM',
'1998-04-29 00:00:00','57.35','57.94','56.82','57.29','3403900','IBM',
'1998-04-30 00:00:00','57.53','58.21','57.25','57.44','3557500','IBM',
'1998-05-01 00:00:00','57.47','58.18','57.25','57.94','2476500','IBM',
'1998-05-04 00:00:00','58.06','58.93','57.81','57.81','2656500','IBM',
'1998-05-05 00:00:00','57.84','58.62','57.84','58.4','2696600','IBM',
'1998-05-06 00:00:00','58.49','58.96','58.12','58.12','3182500','IBM',
'1998-05-07 00:00:00','58.25','58.37','57.56','58.06','2654400','IBM',
'1998-05-08 00:00:00','57.97','59.49','57.94','59.49','3883400','IBM',
'1998-05-11 00:00:00','59.58','60.85','58.65','59.14','4771400','IBM',
'1998-05-12 00:00:00','58.62','59.49','58.15','59.3','3773800','IBM',
'1998-05-13 00:00:00','59.61','60.6','59.55','60.41','3963300','IBM',
'1998-05-14 00:00:00','61.16','64.1','60.91','62.37','10528600','IBM',
'1998-05-15 00:00:00','62.27','63.33','61.53','61.93','5598900','IBM',
'1998-05-18 00:00:00','61.84','62.34','61.19','61.78','3525500','IBM',
'1998-05-19 00:00:00','62.27','62.96','61.84','61.96','3898000','IBM',
'1998-05-20 00:00:00','62.09','62.37','60.76','61.22','3014100','IBM',
'1998-05-21 00:00:00','61.22','61.56','60.45','61.28','2917700','IBM',
'1998-05-22 00:00:00','61.28','61.28','60.04','60.45','1998500','IBM',
'1998-05-26 00:00:00','60.66','60.97','59.89','59.98','3475700','IBM',
'1998-05-27 00:00:00','59.14','60.23','58.77','59.61','5019200','IBM',
'1998-05-28 00:00:00','59.61','60.29','59.39','59.52','2972200','IBM',
'1998-05-29 00:00:00','59.76','59.95','58.18','58.25','2855400','IBM',
'1998-06-01 00:00:00','58.18','58.65','56.82','58.09','3653700','IBM',
'1998-06-02 00:00:00','58.09','58.34','56.91','57.29','3891300','IBM',
'1998-06-03 00:00:00','57.5','57.81','56.45','56.45','2940900','IBM',
'1998-06-04 00:00:00','56.63','57.6','56.63','57.53','3033300','IBM',
'1998-06-05 00:00:00','57.87','58.99','57.78','58.93','4122700','IBM',
'1998-06-08 00:00:00','58.87','59.49','58.68','58.9','1875000','IBM',
'1998-06-09 00:00:00','58.99','59.27','58.4','59.11','1871100','IBM',
'1998-06-10 00:00:00','58.87','59.3','57.94','58.12','3281100','IBM',
'1998-06-11 00:00:00','58.25','58.52','57.38','57.5','2678600','IBM',
'1998-06-12 00:00:00','57.44','57.91','56.51','57.63','4020700','IBM',
'1998-06-15 00:00:00','56.82','57.22','55.58','55.64','4203700','IBM',
'1998-06-16 00:00:00','55.46','55.46','53.1','54.53','8814100','IBM',
'1998-06-17 00:00:00','55.02','55.61','54.56','55.02','5622600','IBM',
'1998-06-18 00:00:00','54.03','54.09','53.35','53.94','4240700','IBM',
'1998-06-19 00:00:00','53.91','54.16','52.55','52.61','4884000','IBM',
'1998-06-22 00:00:00','52.67','54.28','52.64','53.6','4276900','IBM',
'1998-06-23 00:00:00','54.53','55.67','54.5','55.4','4039200','IBM',
'1998-06-24 00:00:00','55.46','55.58','54.56','55.52','3030000','IBM',
'1998-06-25 00:00:00','55.77','56.85','55.52','55.74','3187800','IBM',
'1998-06-26 00:00:00','55.71','56.23','55.67','56.02','1636400','IBM',
'1998-06-29 00:00:00','56.57','56.91','56.29','56.57','2184600','IBM',
'1998-06-30 00:00:00','56.57','57.66','56.26','56.91','4356000','IBM',
'1998-07-01 00:00:00','57.5','57.97','57.25','57.87','3166400','IBM',
'1998-07-02 00:00:00','57.78','57.81','56.76','57.1','3219800','IBM',
'1998-07-06 00:00:00','57.01','57.04','56.17','56.36','3199200','IBM',
'1998-07-07 00:00:00','56.33','56.76','55.89','56.45','2274900','IBM',
'1998-07-08 00:00:00','56.39','57.29','56.33','57.01','2258200','IBM',
'1998-07-09 00:00:00','56.88','58.74','56.82','58.03','3189500','IBM',
'1998-07-10 00:00:00','58.62','59.11','58.18','58.74','3070100','IBM',
'1998-07-13 00:00:00','58.74','59.49','58.62','59.18','2339800','IBM',
'1998-07-14 00:00:00','59.36','59.79','58.99','59.3','2268600','IBM',
'1998-07-15 00:00:00','59.11','59.49','58','58','2557800','IBM',
'1998-07-16 00:00:00','58.06','58.96','57.5','58.68','2180100','IBM',
'1998-07-17 00:00:00','58.77','59.67','58.74','59.58','3168400','IBM',
'1998-07-20 00:00:00','59.98','60.97','59.64','60.48','4489200','IBM',
'1998-07-21 00:00:00','63.57','64.94','63.33','63.51','12308600','IBM',
'1998-07-22 00:00:00','62.46','63.67','61.72','63.17','6050900','IBM',
'1998-07-23 00:00:00','63.05','63.95','61.31','61.41','4153100','IBM',
'1998-07-24 00:00:00','62.4','62.43','60.72','61.59','2874600','IBM',
'1998-07-27 00:00:00','61.34','62.34','60.6','62.21','3672700','IBM',
'1998-07-28 00:00:00','62.58','62.92','61.56','62.18','4245300','IBM',
'1998-07-29 00:00:00','63.42','63.67','62.99','63.39','4019800','IBM',
'1998-07-30 00:00:00','63.76','66.3','63.67','66.12','5476700','IBM',
'1998-07-31 00:00:00','66.05','68.47','65.56','65.68','6594000','IBM',
'1998-08-03 00:00:00','66.43','66.86','65.59','65.81','4177900','IBM',
'1998-08-04 00:00:00','66.43','66.55','62.86','62.86','6688900','IBM',
'1998-08-05 00:00:00','62.96','64.07','61.47','63.82','6553600','IBM',
'1998-08-06 00:00:00','63.36','64.91','63.14','64.32','4101300','IBM',
'1998-08-07 00:00:00','65.31','66.55','64.01','64.01','5765300','IBM',
'1998-08-10 00:00:00','63.88','64.5','63.82','64.38','3027700','IBM',
'1998-08-11 00:00:00','62.52','63.7','62.12','63.7','5114700','IBM',
'1998-08-12 00:00:00','63.82','64.23','63.23','63.45','3682300','IBM',
'1998-08-13 00:00:00','63.23','63.64','62.46','62.55','3026800','IBM',
'1998-08-14 00:00:00','62.77','63.14','61.47','62.15','3147900','IBM',
'1998-08-17 00:00:00','62.03','62.46','61.59','62.03','3177500','IBM',
'1998-08-18 00:00:00','62.96','64.19','62.96','63.88','3791900','IBM',
'1998-08-19 00:00:00','64.19','64.94','63.98','64.41','3571100','IBM',
'1998-08-20 00:00:00','64.19','64.47','63.2','63.48','3040300','IBM',
'1998-08-21 00:00:00','63.2','63.45','61.72','63.39','4220400','IBM',
'1998-08-24 00:00:00','63.45','63.79','63.11','63.73','2885400','IBM',
'1998-08-25 00:00:00','64.01','64.88','63.27','63.67','2632200','IBM',
'1998-08-26 00:00:00','63.08','65.31','62.96','64.88','4411700','IBM',
'1998-08-27 00:00:00','63.82','63.82','61.87','62.09','7346900','IBM',
'1998-08-28 00:00:00','62.09','62.37','59.89','60.76','5802600','IBM',
'1998-08-31 00:00:00','60.97','61.16','55.83','55.83','7486300','IBM',
'1998-09-01 00:00:00','56.02','58.96','54.9','58.46','8399700','IBM',
'1998-09-02 00:00:00','59.98','61.34','59.42','59.73','5627800','IBM',
'1998-09-03 00:00:00','58.87','60.82','58.52','60.35','4823100','IBM',
'1998-09-04 00:00:00','60.72','60.91','57.16','59.18','4122900','IBM',
'1998-09-08 00:00:00','61.93','62.43','60.57','62.43','4642500','IBM',
'1998-09-09 00:00:00','62.34','63.17','61.16','61.22','4994700','IBM',
'1998-09-10 00:00:00','60.54','60.72','58.59','60.72','5579800','IBM',
'1998-09-11 00:00:00','60.17','62.74','59.8','62.74','4965100','IBM',
'1998-09-14 00:00:00','63.45','64.41','63.27','64.01','4557100','IBM',
'1998-09-15 00:00:00','63.95','64.78','63.7','64.44','3246800','IBM',
'1998-09-16 00:00:00','64.44','64.91','63.54','64.69','3319400','IBM',
'1998-09-17 00:00:00','63.2','63.57','62.55','62.83','4420200','IBM',
'1998-09-18 00:00:00','62.83','63.08','61.59','61.81','4606200','IBM',
'1998-09-21 00:00:00','59.55','63.76','59.49','63.54','4356600','IBM',
'1998-09-22 00:00:00','64.13','64.75','63.3','63.33','4295600','IBM',
'1998-09-23 00:00:00','63.82','65.93','63.7','65.46','4330400','IBM',
'1998-09-24 00:00:00','65.22','66.89','64.57','64.72','4200200','IBM',
'1998-09-25 00:00:00','64.44','66.27','64.35','66.18','3653100','IBM',
'1998-09-28 00:00:00','66.67','67.51','65.53','66.24','3820400','IBM',
'1998-09-29 00:00:00','66.3','66.49','64.44','65.15','3544900','IBM',
'1998-09-30 00:00:00','64.81','65.19','63.27','63.7','4149700','IBM',
'1998-10-01 00:00:00','61.99','62.68','61.16','62.15','6268700','IBM',
'1998-10-02 00:00:00','61.53','62.09','58.96','61.87','7302600','IBM',
'1998-10-05 00:00:00','61.34','61.34','58.15','59.61','6721000','IBM',
'1998-10-06 00:00:00','61.47','61.47','58.87','59.11','7183700','IBM',
'1998-10-07 00:00:00','59.24','60.91','58.56','59.86','6582400','IBM',
'1998-10-08 00:00:00','59.86','61.22','57.91','61.22','9156300','IBM',
'1998-10-09 00:00:00','61.69','63.42','60.72','63.11','5841600','IBM',
'1998-10-12 00:00:00','64.5','65.87','64.23','64.88','5402500','IBM',
'1998-10-13 00:00:00','64.69','64.69','62.74','63.54','4696800','IBM',
'1998-10-14 00:00:00','63.33','65.43','63.05','64.69','4795900','IBM',
'1998-10-15 00:00:00','64.44','68.78','64.32','67.66','6532700','IBM',
'1998-10-16 00:00:00','67.91','68.16','66.83','67.39','5169100','IBM',
'1998-10-19 00:00:00','66.92','69.31','66.92','69.09','4404700','IBM',
'1998-10-20 00:00:00','69.71','70.61','67.66','68.35','5663500','IBM',
'1998-10-21 00:00:00','69.46','71.23','68.9','70.73','8507900','IBM',
'1998-10-22 00:00:00','69.4','71.13','69.21','70.3','4747900','IBM',
'1998-10-23 00:00:00','70.14','71.1','69.99','70.17','3145500','IBM',
'1998-10-26 00:00:00','70.05','71.6','69.43','70.92','3677300','IBM',
'1998-10-27 00:00:00','71.88','72.78','70.92','71.57','5708600','IBM',
'1998-10-28 00:00:00','71.69','72.81','71.29','72.47','3634900','IBM',
'1998-10-29 00:00:00','73.37','74.11','72.87','73.74','5078000','IBM',
'1998-10-30 00:00:00','74.11','74.26','73.12','73.61','3923100','IBM',
'1998-11-02 00:00:00','73.58','74.2','73.02','73.55','3482700','IBM',
'1998-11-03 00:00:00','73.61','74.33','72.96','73.06','3456500','IBM',
'1998-11-04 00:00:00','73.8','74.23','72.25','73.3','4096300','IBM',
'1998-11-05 00:00:00','73.21','74.14','72.78','73.86','3293000','IBM',
'1998-11-06 00:00:00','73.8','74.82','73.12','74.33','3569000','IBM',
'1998-11-09 00:00:00','74.73','75.44','74.33','75.04','3788700','IBM',
'1998-11-10 00:00:00','74.79','77.7','74.7','77.33','4371500','IBM',
'1998-11-11 00:00:00','77.83','78.76','77.58','77.89','5109100','IBM',
'1998-11-12 00:00:00','77.67','79.25','77.64','78.26','4333900','IBM',
'1998-11-13 00:00:00','77.83','78.07','77.21','78.04','2997600','IBM',
'1998-11-16 00:00:00','78.63','79.16','78.35','79','3421000','IBM',
'1998-11-17 00:00:00','79','80','78.32','78.32','4366700','IBM',
'1998-11-18 00:00:00','78.35','79.13','78.14','78.82','2922800','IBM',
'1998-11-19 00:00:00','79.07','79.25','78.38','78.6','3164400','IBM',
'1998-11-20 00:00:00','78.76','79.38','78.57','79.38','3193900','IBM',
'1998-11-23 00:00:00','79.81','82.78','79.59','82.57','3877000','IBM',
'1998-11-24 00:00:00','82.04','82.88','81.79','81.92','3320900','IBM',
'1998-11-25 00:00:00','81.85','82.75','81.48','82.66','1968700','IBM',
'1998-11-27 00:00:00','82.6','84.36','82.6','84.27','1337000','IBM',
'1998-11-30 00:00:00','84.15','84.55','81.73','81.85','2766700','IBM',
'1998-12-01 00:00:00','81.05','84.27','81.05','84.21','3638300','IBM',
'1998-12-02 00:00:00','83.74','83.9','81.67','83','3076800','IBM',
'1998-12-03 00:00:00','83.4','83.96','80.8','81.05','3229700','IBM',
'1998-12-04 00:00:00','81.61','81.98','80.43','81.42','3400100','IBM',
'1998-12-07 00:00:00','81.51','83.37','81.42','82.88','2651900','IBM',
'1998-12-08 00:00:00','83.37','84.21','81.82','83.37','3714600','IBM',
'1998-12-09 00:00:00','83.31','84.24','82.97','83.99','2340300','IBM',
'1998-12-10 00:00:00','83.93','84.27','81.17','81.79','3687300','IBM',
'1998-12-11 00:00:00','81.3','83.5','80.92','83.28','3492100','IBM',
'1998-12-14 00:00:00','82.54','82.78','80.68','80.74','3773700','IBM',
'1998-12-15 00:00:00','81.05','82.2','80.55','81.79','3885800','IBM',
'1998-12-16 00:00:00','82.72','82.72','81.45','81.48','2826400','IBM',
'1998-12-17 00:00:00','82.01','84.09','81.82','82.32','4381600','IBM',
'1998-12-18 00:00:00','82.6','85.36','82.6','85.05','4908400','IBM',
'1998-12-21 00:00:00','85.05','88.7','85.05','87.43','3739300','IBM',
'1998-12-22 00:00:00','87.99','90.72','86.87','90.34','4352300','IBM',
'1998-12-23 00:00:00','90.56','91.89','89.79','91.71','3535000','IBM',
'1998-12-24 00:00:00','91.58','93.16','91.24','93.16','1524900','IBM',
'1998-12-28 00:00:00','92.45','94.15','92.2','93.81','2634600','IBM',
'1998-12-29 00:00:00','93.5','93.66','92.7','92.76','1881100','IBM',
'1998-12-30 00:00:00','92.64','93.5','92.36','92.57','2406600','IBM',
'1998-12-31 00:00:00','92.57','92.79','90.96','91.4','1932400','IBM',
'1999-01-04 00:00:00','91.71','92.45','89.97','90.72','4074800','IBM',
'1999-01-05 00:00:00','90.72','94.12','90.62','94','4953800','IBM',
'1999-01-06 00:00:00','94.34','95.55','93.44','93.57','4769800','IBM',
'1999-01-07 00:00:00','93.16','95.36','92.7','94.28','4153400','IBM',
'1999-01-08 00:00:00','94.68','95.18','92.02','92.98','4588400','IBM',
'1999-01-11 00:00:00','93.69','93.91','92.7','93.81','3630800','IBM',
'1999-01-12 00:00:00','94.19','94.19','91.21','91.74','3381800','IBM',
'1999-01-13 00:00:00','90.72','92.91','88.98','91.95','4952700','IBM',
'1999-01-14 00:00:00','91.03','91.68','88.67','89.54','4500000','IBM',
'1999-01-15 00:00:00','90.34','91.95','89.85','91.68','3394800','IBM',
'1999-01-19 00:00:00','93.07','95.42','91.95','95.3','4199300','IBM',
'1999-01-20 00:00:00','96.66','98.77','95.49','96.42','6317300','IBM',
'1999-01-21 00:00:00','97.96','98.27','95.21','97.66','10202300','IBM',
'1999-01-22 00:00:00','91.21','91.95','88.05','89.1','19042500','IBM',
'1999-01-25 00:00:00','90.34','90.53','86.01','90.22','11687700','IBM',
'1999-01-26 00:00:00','91.09','92.45','90.16','92.02','9548500','IBM',
'1999-01-27 00:00:00','92.61','92.61','88.14','88.39','8916600','IBM',
'1999-01-28 00:00:00','88.98','89.88','88.02','88.58','5970600','IBM',
'1999-01-29 00:00:00','88.58','91.18','88.48','90.84','5057900','IBM',
'1999-02-01 00:00:00','91.46','91.46','88.98','89.1','3703600','IBM',
'1999-02-02 00:00:00','89.01','89.57','86.75','87.62','5863600','IBM',
'1999-02-03 00:00:00','87.18','87.74','85.79','86.87','5598300','IBM',
'1999-02-04 00:00:00','86.84','87.49','83.9','84.05','5807600','IBM',
'1999-02-05 00:00:00','84.49','84.77','81.58','82.29','8478800','IBM',
'1999-02-08 00:00:00','82.78','83.71','80.86','82.78','5993300','IBM',
'1999-02-09 00:00:00','82.78','84.02','80.18','80.68','5405600','IBM',
'1999-02-10 00:00:00','80.55','83.71','80.55','83.71','5426700','IBM',
'1999-02-11 00:00:00','84.39','88.64','83.34','88.48','6282400','IBM',
'1999-02-12 00:00:00','87.37','87.37','84.86','85.63','5833100','IBM',
'1999-02-16 00:00:00','86.75','88.36','85.23','85.51','4509900','IBM',
'1999-02-17 00:00:00','84.52','86.41','83.68','84.52','4488500','IBM',
'1999-02-18 00:00:00','85.26','86.5','84.36','86.38','4343900','IBM',
'1999-02-19 00:00:00','86.44','86.63','84.77','85.08','3696600','IBM',
'1999-02-22 00:00:00','85.39','88.21','84.8','88.21','4600100','IBM',
'1999-02-23 00:00:00','88.24','89.23','87.12','87.71','4554600','IBM',
'1999-02-24 00:00:00','87.86','89.07','85.82','86.13','4318700','IBM',
'1999-02-25 00:00:00','85.26','86.22','83.93','86.07','5234800','IBM',
'1999-02-26 00:00:00','84.77','85.2','82.54','84.15','7399000','IBM',
'1999-03-01 00:00:00','84.02','84.02','81.85','83.47','4795400','IBM',
'1999-03-02 00:00:00','84.52','84.74','82.72','83.16','4371800','IBM',
'1999-03-03 00:00:00','83.53','83.74','81.82','82.66','3871500','IBM',
'1999-03-04 00:00:00','86.01','87.74','84.33','84.77','10750500','IBM',
'1999-03-05 00:00:00','86.19','88.7','86.13','88.42','5803100','IBM',
'1999-03-08 00:00:00','88.55','89.23','87.77','88.67','3779900','IBM',
'1999-03-09 00:00:00','89.17','91.64','88.52','90.31','5009500','IBM',
'1999-03-10 00:00:00','90.03','90.65','89.35','89.97','3504900','IBM',
'1999-03-11 00:00:00','90.41','92.17','89.97','90.65','4295600','IBM',
'1999-03-12 00:00:00','90.56','90.93','88.24','88.24','4841600','IBM',
'1999-03-15 00:00:00','88.83','90.37','87.8','90.22','3951400','IBM',
'1999-03-16 00:00:00','90.22','90.96','89.32','89.72','3303000','IBM',
'1999-03-17 00:00:00','88.98','89.23','88.24','88.27','3457700','IBM',
'1999-03-18 00:00:00','87.99','88.11','85.73','88.05','7252500','IBM',
'1999-03-19 00:00:00','87.56','88.24','83.28','83.56','9748400','IBM',
'1999-03-22 00:00:00','83.62','84.52','82.6','82.78','5948300','IBM',
'1999-03-23 00:00:00','82.78','83.09','81.3','81.98','5007500','IBM',
'1999-03-24 00:00:00','83.28','84.52','82.54','84.02','5910500','IBM',
'1999-03-25 00:00:00','85.26','85.88','84.02','84.92','4914400','IBM',
'1999-03-26 00:00:00','84.8','87.18','84.55','85.45','4133200','IBM',
'1999-03-29 00:00:00','86.75','88.61','86.44','88.17','4049100','IBM',
'1999-03-30 00:00:00','87.74','89.85','87.68','88.52','3733400','IBM',
'1999-03-31 00:00:00','89.23','89.97','87.49','87.86','2917600','IBM',
'1999-04-01 00:00:00','87.9','88.08','86.59','87.74','2655400','IBM',
'1999-04-05 00:00:00','88.73','91.18','88.52','91.18','4619200','IBM',
'1999-04-06 00:00:00','90.78','92.57','90.31','90.72','4371400','IBM',
'1999-04-07 00:00:00','91.21','93.01','88.76','92.45','5831000','IBM',
'1999-04-08 00:00:00','92.2','93.22','90.37','92.7','4265500','IBM',
'1999-04-09 00:00:00','92.02','93.22','91.21','92.36','3055900','IBM',
'1999-04-12 00:00:00','90.96','91.03','89.75','90.93','4489900','IBM',
'1999-04-13 00:00:00','91.21','91.21','89.2','89.23','3423200','IBM',
'1999-04-14 00:00:00','90.59','91.15','88.05','88.92','3630500','IBM',
'1999-04-15 00:00:00','88.98','88.98','86.01','88.11','4165200','IBM',
'1999-04-16 00:00:00','87.99','87.99','84.33','84.46','5964400','IBM',
'1999-04-19 00:00:00','84.7','85.42','81.33','82.66','7691800','IBM',
'1999-04-20 00:00:00','82.78','84.15','80.8','84.15','7358000','IBM',
'1999-04-21 00:00:00','84.15','85.2','81.85','85.2','6580800','IBM',
'1999-04-22 00:00:00','97.78','98.52','95.52','96.42','19584900','IBM',
'1999-04-23 00:00:00','95.86','102.4','95.64','99.02','10375500','IBM',
'1999-04-26 00:00:00','101.5','104.47','100.29','104.04','9333000','IBM',
'1999-04-27 00:00:00','105.09','106.7','103.36','105.09','10464600','IBM',
'1999-04-28 00:00:00','103.73','104.35','100.88','101.62','5670900','IBM',
'1999-04-29 00:00:00','101.62','103.6','100.85','101.53','5639600','IBM',
'1999-04-30 00:00:00','103.36','104.6','100.85','103.7','4515500','IBM',
'1999-05-03 00:00:00','103.11','105.21','102.27','105.21','4516100','IBM',
'1999-05-04 00:00:00','105.21','107.01','104.78','105.09','5566200','IBM',
'1999-05-05 00:00:00','105.15','105.34','102.77','105.15','4236200','IBM',
'1999-05-06 00:00:00','105.03','106.08','103.11','103.73','4169800','IBM',
'1999-05-07 00:00:00','104.72','107.82','104.63','107.69','4993400','IBM',
'1999-05-10 00:00:00','107.69','109.99','107.6','108.38','4774200','IBM',
'1999-05-11 00:00:00','109.31','109.99','107.82','109.55','4186400','IBM',
'1999-05-12 00:00:00','109.61','113.24','106.83','111.78','6033400','IBM',
'1999-05-13 00:00:00','116','121.94','116','121.94','12165700','IBM',
'1999-05-14 00:00:00','119.71','120.71','116.99','118.6','9036900','IBM',
'1999-05-17 00:00:00','116.99','118.79','115','117.73','5780200','IBM',
'1999-05-18 00:00:00','118.1','119.28','117.48','118.23','4316900','IBM',
'1999-05-19 00:00:00','118.1','118.35','115.53','116.93','3895800','IBM',
'1999-05-20 00:00:00','116.8','117.17','115.25','115.44','3220900','IBM',
'1999-05-21 00:00:00','115.38','115.69','113.61','114.2','3449900','IBM',
'1999-05-24 00:00:00','114.17','114.36','109.92','110.92','4299100','IBM',
'1999-05-25 00:00:00','110.3','112.03','109.55','109.64','4702500','IBM',
'1999-05-26 00:00:00','110.54','117.3','109.77','117.11','8314000','IBM',
'1999-05-27 00:00:00','115.69','115.87','111.66','115','10552500','IBM',
'1999-05-28 00:00:00','115','115.75','113.21','115','6379500','IBM',
'1999-06-01 00:00:00','112.65','112.9','110.23','111.04','7158500','IBM',
'1999-06-02 00:00:00','110.79','113.64','108.5','112.78','7005000','IBM',
'1999-06-03 00:00:00','113.58','114.32','110.61','111.97','5112600','IBM',
'1999-06-04 00:00:00','112.65','115','111.47','115','5258800','IBM',
'1999-06-07 00:00:00','117.11','120.64','116.49','119.47','6663900','IBM',
'1999-06-08 00:00:00','118.85','118.85','115.07','115.63','7395400','IBM',
'1999-06-09 00:00:00','115.63','119.84','115.56','116','5569600','IBM',
'1999-06-10 00:00:00','114.88','115.75','112.34','114.26','4851500','IBM',
'1999-06-11 00:00:00','114.08','115.5','111.6','113.33','4295200','IBM',
'1999-06-14 00:00:00','114.88','115','113.02','114.51','4896700','IBM',
'1999-06-15 00:00:00','116.49','117.3','113.77','114.88','4884900','IBM',
'1999-06-16 00:00:00','118.85','120.46','117.86','119.65','6963100','IBM',
'1999-06-17 00:00:00','118.23','120.95','117.98','119.16','4675900','IBM',
'1999-06-18 00:00:00','119.16','120.4','118.72','119.71','9159600','IBM',
'1999-06-21 00:00:00','121.82','124.67','121.57','123.68','6466300','IBM',
'1999-06-22 00:00:00','122.81','126.65','121.94','122.32','6791300','IBM',
'1999-06-23 00:00:00','121.2','123.12','120.71','121.88','4418800','IBM',
'1999-06-24 00:00:00','122.07','123.37','120.52','121.51','5231200','IBM',
'1999-06-25 00:00:00','122.25','124.67','122.07','122.07','4563600','IBM',
'1999-06-28 00:00:00','122.94','123.62','121.14','121.51','6233300','IBM',
'1999-06-29 00:00:00','121.94','124.24','121.7','123.56','5223800','IBM',
'1999-06-30 00:00:00','123.74','130.87','123.31','128.14','8257300','IBM',
'1999-07-01 00:00:00','128.88','130.19','126.9','129.88','5911600','IBM',
'1999-07-02 00:00:00','129.75','131.12','128.39','131.12','3543600','IBM',
'1999-07-06 00:00:00','131.36','132.73','129.69','129.88','5709300','IBM',
'1999-07-07 00:00:00','129.88','132.35','129.51','131.67','6648900','IBM',
'1999-07-08 00:00:00','131.36','134.34','130.99','132.85','6092900','IBM',
'1999-07-09 00:00:00','132.85','136.26','132.73','136.2','4795900','IBM',
'1999-07-12 00:00:00','136.26','137.5','134.21','136.63','5046900','IBM',
'1999-07-13 00:00:00','134.59','137.99','134.59','136.69','5645700','IBM',
'1999-07-14 00:00:00','137.13','137.31','135.02','136.07','4724000','IBM',
'1999-07-15 00:00:00','136.82','136.94','133.35','135.14','5583600','IBM',
'1999-07-16 00:00:00','135.21','136.32','134.21','135.08','5123100','IBM',
'1999-07-19 00:00:00','135.33','137.68','132.54','133.47','7626500','IBM',
'1999-07-20 00:00:00','130.87','130.99','124.98','127.15','14307400','IBM',
'1999-07-21 00:00:00','126.41','128.64','125.79','127.89','8792300','IBM',
'1999-07-22 00:00:00','126.53','127.4','122.44','122.81','8869100','IBM',
'1999-07-23 00:00:00','122.94','124.36','121.57','123.74','6964200','IBM',
'1999-07-26 00:00:00','122.57','124.05','121.7','121.94','5519900','IBM',
'1999-07-27 00:00:00','123.93','125.42','122.5','125.17','6513500','IBM',
'1999-07-28 00:00:00','125.29','127.58','124.73','127.27','5287600','IBM',
'1999-07-29 00:00:00','125.17','125.54','123.56','124.3','5707500','IBM',
'1999-07-30 00:00:00','124.86','125.6','123.31','124.61','4324900','IBM',
'1999-08-02 00:00:00','122.94','124.92','120.77','121.2','4565100','IBM',
'1999-08-03 00:00:00','121.7','122.07','117.17','118.35','6855900','IBM',
'1999-08-04 00:00:00','118.97','120.83','117.05','117.48','5754800','IBM',
'1999-08-05 00:00:00','118.97','122.94','116.55','122.13','7364500','IBM',
'1999-08-06 00:00:00','120.95','125.91','119.96','122.44','6142600','IBM',
'1999-08-09 00:00:00','122.57','123.37','120.09','121.14','4048100','IBM',
'1999-08-10 00:00:00','120.46','121.45','117.92','118.29','5846200','IBM',
'1999-08-11 00:00:00','119.1','122.69','118.79','122.25','5543000','IBM',
'1999-08-12 00:00:00','122.69','122.75','119.96','120.09','5027800','IBM',
'1999-08-13 00:00:00','121.7','123.43','120.95','122.32','4400400','IBM',
'1999-08-16 00:00:00','123.93','126.78','123.43','126.28','4889000','IBM',
'1999-08-17 00:00:00','127.4','127.46','125.48','127.4','5136400','IBM',
'1999-08-18 00:00:00','127.27','128.51','122.44','122.81','6607000','IBM',
'1999-08-19 00:00:00','122.81','123.8','120.21','121.88','7583300','IBM',
'1999-08-20 00:00:00','123.31','123.31','120.03','120.71','5962000','IBM',
'1999-08-23 00:00:00','121.7','123.8','121.26','123.37','6043500','IBM',
'1999-08-24 00:00:00','122.32','122.57','119.96','120.95','8442100','IBM',
'1999-08-25 00:00:00','120.95','123','119.84','121.33','6463000','IBM',
'1999-08-26 00:00:00','121.57','124.8','121.02','121.88','6245300','IBM',
'1999-08-27 00:00:00','123.93','124.11','121.7','122.94','4354600','IBM',
'1999-08-30 00:00:00','123.18','124.55','121.64','122.13','4773000','IBM',
'1999-08-31 00:00:00','123.31','124.92','121.82','123.5','6214400','IBM',
'1999-09-01 00:00:00','124.55','127.4','124.42','126.16','6264400','IBM',
'1999-09-02 00:00:00','125.42','125.66','123.18','124.8','5583100','IBM',
'1999-09-03 00:00:00','127.27','128.64','126.9','127.75','5282900','IBM',
'1999-09-07 00:00:00','127.77','131.55','127.27','130.87','7552900','IBM',
'1999-09-08 00:00:00','130.37','132.79','129.57','129.63','7206100','IBM',
'1999-09-09 00:00:00','131.36','135.33','130.5','133.6','8423100','IBM',
'1999-09-10 00:00:00','136.32','136.51','133.22','133.84','5089300','IBM',
'1999-09-13 00:00:00','133.47','134.4','130.87','131.24','4442300','IBM',
'1999-09-14 00:00:00','130.87','132.42','130.81','132.17','4590700','IBM',
'1999-09-15 00:00:00','132.85','133.84','130.81','130.81','5655400','IBM',
'1999-09-16 00:00:00','130.87','131.24','128.45','128.88','6092600','IBM',
'1999-09-17 00:00:00','130.25','130.31','122.69','124.3','14857800','IBM',
'1999-09-20 00:00:00','125.42','129.75','124.92','129.01','7543000','IBM',
'1999-09-21 00:00:00','127.65','128.51','125.17','126.04','6983600','IBM',
'1999-09-22 00:00:00','126.1','126.16','123.31','124.11','8091900','IBM',
'1999-09-23 00:00:00','126.41','126.72','120.4','120.95','7590000','IBM',
'1999-09-24 00:00:00','119.47','123.93','119.4','123.93','7450800','IBM',
'1999-09-27 00:00:00','125.54','125.72','120.33','121.94','7075100','IBM',
'1999-09-28 00:00:00','121.94','123.68','120.64','122.44','7103400','IBM',
'1999-09-29 00:00:00','121.02','121.76','118.97','119.03','8775600','IBM',
'1999-09-30 00:00:00','119.96','121.2','118.6','119.96','6642500','IBM',
'1999-10-01 00:00:00','119.96','120.03','114.51','116.74','10558900','IBM',
'1999-10-04 00:00:00','116.99','118.97','115.75','118.85','7042000','IBM',
'1999-10-05 00:00:00','120.95','122.19','118.04','120.95','6435700','IBM',
'1999-10-06 00:00:00','121.2','121.7','118.04','118.17','8054900','IBM',
'1999-10-07 00:00:00','118.1','118.17','114.08','115.38','14240000','IBM',
'1999-10-08 00:00:00','114.01','114.08','110.11','112.53','17867900','IBM',
'1999-10-11 00:00:00','112.53','115.69','112.15','113.27','7827100','IBM',
'1999-10-12 00:00:00','113.02','113.89','109.06','109.06','8274900','IBM',
'1999-10-13 00:00:00','109.86','109.92','104.1','104.16','15015000','IBM',
'1999-10-14 00:00:00','105.59','106.33','103.79','106.08','14178500','IBM',
'1999-10-15 00:00:00','105.53','107.94','102.98','106.95','13920700','IBM',
'1999-10-18 00:00:00','107.07','108.07','103.79','106.08','9678300','IBM',
'1999-10-19 00:00:00','106.08','107.57','104.53','106.21','9184700','IBM',
'1999-10-20 00:00:00','107.69','112.09','106.08','106.08','11376700','IBM',
'1999-10-21 00:00:00','92.2','92.2','88.24','90.22','69444700','IBM',
'1999-10-22 00:00:00','92.95','93.81','91.71','93.13','26668700','IBM',
'1999-10-25 00:00:00','93.44','94.31','91.34','93.07','13765400','IBM',
'1999-10-26 00:00:00','94.06','95.18','93.81','94.68','11367400','IBM',
'1999-10-27 00:00:00','94.68','94.74','92.02','92.2','9871400','IBM',
'1999-10-28 00:00:00','93.69','94.5','93.44','94.12','9446700','IBM',
'1999-10-29 00:00:00','96.17','98.15','95.42','97.41','11078500','IBM',
'1999-11-01 00:00:00','97.66','97.97','95.55','95.92','9551800','IBM',
'1999-11-02 00:00:00','95.92','95.98','92.88','94','11105400','IBM',
'1999-11-03 00:00:00','95.05','95.11','92.7','93.57','10369100','IBM',
'1999-11-04 00:00:00','93.63','93.63','89.23','90.78','16697600','IBM',
'1999-11-05 00:00:00','91.95','92.14','89.41','89.48','13737600','IBM',
'1999-11-08 00:00:00','89.72','93.13','89.72','93.13','8522300','IBM',
'1999-11-09 00:00:00','94.25','94.68','91.34','92.82','9551200','IBM',
'1999-11-10 00:00:00','93.81','96.23','93.32','96.17','8680300','IBM',
'1999-11-11 00:00:00','96.66','96.66','94.06','94.19','7147500','IBM',
'1999-11-12 00:00:00','95.18','95.42','92.2','95.05','9668400','IBM',
'1999-11-15 00:00:00','95.18','95.55','93.07','93.26','6259400','IBM',
'1999-11-16 00:00:00','93.81','94.19','92.2','93.81','8537400','IBM',
'1999-11-17 00:00:00','94.06','94.06','91.83','92.95','8355100','IBM',
'1999-11-18 00:00:00','93.19','97.41','92.76','97.16','18720500','IBM',
'1999-11-19 00:00:00','98.15','104.22','97.53','103.05','19678400','IBM',
'1999-11-22 00:00:00','104.6','107.51','103.54','106.95','13681600','IBM',
'1999-11-23 00:00:00','107.88','108.93','105.09','105.15','10665200','IBM',
'1999-11-24 00:00:00','104.1','104.1','100.94','103.6','9710400','IBM',
'1999-11-26 00:00:00','105.03','105.09','103.23','104.1','3108400','IBM',
'1999-11-29 00:00:00','104.04','104.04','102.49','103.29','5677700','IBM',
'1999-11-30 00:00:00','102.8','103.6','101.25','102.18','5758700','IBM',
'1999-12-01 00:00:00','101.68','103.54','101.37','102.54','5336400','IBM',
'1999-12-02 00:00:00','102.55','105.4','102.49','104.36','6216900','IBM',
'1999-12-03 00:00:00','108.87','111.91','107.01','110.92','14680300','IBM',
'1999-12-06 00:00:00','112.03','115.5','111.54','115.01','9928300','IBM',
'1999-12-07 00:00:00','116','118.17','114.45','115.63','11326100','IBM',
'1999-12-08 00:00:00','115.25','119.96','114.51','117.27','8139800','IBM',
'1999-12-09 00:00:00','119.47','121.08','111.29','112.4','16643000','IBM',
'1999-12-10 00:00:00','110.67','110.98','106.64','108.07','12588800','IBM',
'1999-12-13 00:00:00','107.2','111.78','105.65','108.76','7135200','IBM',
'1999-12-14 00:00:00','109.24','109.24','105.96','108.31','7437900','IBM',
'1999-12-15 00:00:00','106.83','107.01','103.6','106.08','9437900','IBM',
'1999-12-16 00:00:00','107.07','108.75','104.84','108.25','7122300','IBM',
'1999-12-17 00:00:00','109.74','110.11','107.69','109.06','7676800','IBM',
'1999-12-20 00:00:00','108.13','109.49','106.83','108.27','4836300','IBM',
'1999-12-21 00:00:00','107.57','109.18','107.14','109.18','4773500','IBM',
'1999-12-22 00:00:00','108.93','109.37','107.07','107.07','4005600','IBM',
'1999-12-23 00:00:00','108.19','109.49','107.26','107.69','4528700','IBM',
'1999-12-27 00:00:00','108.75','109.06','107.2','108.81','3740700','IBM',
'1999-12-28 00:00:00','108.62','109.8','108.13','108.87','4083100','IBM',
'1999-12-29 00:00:00','109.49','109.55','107.82','108.07','2683300','IBM',
'1999-12-30 00:00:00','108.75','109.55','107.63','107.82','3435100','IBM',
'1999-12-31 00:00:00','108.25','108.56','105.71','106.95','2870300','IBM',
'2000-01-03 00:00:00','111.47','115.01','110.92','115.01','10347700','IBM',
'2000-01-04 00:00:00','113.02','113.52','109.93','111.1','8227800','IBM',
'2000-01-05 00:00:00','111.97','118.72','111.16','115.01','12733200','IBM',
'2000-01-06 00:00:00','116.99','117.92','112.53','113.02','7971900','IBM',
'2000-01-07 00:00:00','116.25','116.93','109.68','112.53','11856700','IBM',
'2000-01-10 00:00:00','116.25','118.35','114.39','116.99','8540500','IBM',
'2000-01-11 00:00:00','116.86','120.09','115.63','117.98','7873300','IBM',
'2000-01-12 00:00:00','118.6','120.95','117.24','118.48','6803800','IBM',
'2000-01-13 00:00:00','118.91','119.96','114.76','117.24','8489700','IBM',
'2000-01-14 00:00:00','119.9','122.25','116.49','118.6','10956600','IBM',
'2000-01-18 00:00:00','118.66','118.72','114.01','114.76','7643900','IBM',
'2000-01-19 00:00:00','114.57','120.95','111.72','118.48','8634500','IBM',
'2000-01-20 00:00:00','121.95','123.68','117.98','117.98','17783400','IBM',
'2000-01-21 00:00:00','120.83','121.95','118.91','120.46','7868700','IBM',
'2000-01-24 00:00:00','120.83','121.82','115.56','120.46','6499200','IBM',
'2000-01-25 00:00:00','115.75','118.48','115.01','118.1','6936900','IBM',
'2000-01-26 00:00:00','118.04','118.91','115.01','115.75','4895100','IBM',
'2000-01-27 00:00:00','116.99','117.42','110.67','112.53','8324600','IBM',
'2000-01-28 00:00:00','111.78','113.21','109.12','110.61','6669400','IBM',
'2000-01-31 00:00:00','110.42','111.85','108.68','111.29','6202700','IBM',
'2000-02-01 00:00:00','111.41','112.46','108.19','109.06','7304700','IBM',
'2000-02-02 00:00:00','111.04','114.82','109.43','112.53','7707700','IBM',
'2000-02-03 00:00:00','114.01','116.49','113.08','116.12','6213800','IBM',
'2000-02-04 00:00:00','117.17','117.42','113.83','114.63','5405300','IBM',
'2000-02-07 00:00:00','115.01','115.87','112.15','113.15','5779500','IBM',
'2000-02-08 00:00:00','115.93','117.98','115.19','117.79','5464300','IBM',
'2000-02-09 00:00:00','117.98','118.72','116','116.37','5374700','IBM',
'2000-02-10 00:00:00','116.68','118.1','115.87','118.1','4446600','IBM',
'2000-02-11 00:00:00','118.04','118.41','113.58','114.39','5749400','IBM',
'2000-02-14 00:00:00','115.01','115.38','113.52','115.07','4544000','IBM',
'2000-02-15 00:00:00','114.88','116.43','112.9','116.12','5177500','IBM',
'2000-02-16 00:00:00','115.5','116.31','114.26','114.76','3966900','IBM',
'2000-02-17 00:00:00','115.5','117.86','114.76','115.75','5237500','IBM',
'2000-02-18 00:00:00','114.26','114.94','110.54','111.54','7673400','IBM',
'2000-02-22 00:00:00','111.04','112.46','107.82','110.05','7654800','IBM',
'2000-02-23 00:00:00','109.55','109.55','107.57','107.82','7435300','IBM',
'2000-02-24 00:00:00','107.88','110.05','107.26','109.55','9112000','IBM',
'2000-02-25 00:00:00','108.93','108.93','104.04','107.07','10312200','IBM',
'2000-02-28 00:00:00','103.73','105.59','103.05','103.6','8479900','IBM',
'2000-02-29 00:00:00','104.66','104.66','100.07','101.87','10484900','IBM',
'2000-03-01 00:00:00','101.13','104.6','99.2','99.39','10807800','IBM',
'2000-03-02 00:00:00','99.64','104.53','98.65','102.24','11192900','IBM',
'2000-03-03 00:00:00','106.33','109.06','105.15','107.07','10162800','IBM',
'2000-03-06 00:00:00','109','110.05','100.13','102.18','10747400','IBM',
'2000-03-07 00:00:00','105.09','106.08','100.82','102.12','10035100','IBM',
'2000-03-08 00:00:00','102.12','105.96','101.87','105.34','8376400','IBM',
'2000-03-09 00:00:00','105.59','107.07','103.23','107.07','6334100','IBM',
'2000-03-10 00:00:00','106.7','108.07','104.1','104.35','7093200','IBM',
'2000-03-13 00:00:00','103.11','108.07','101.62','106.76','7871000','IBM',
'2000-03-14 00:00:00','106.83','109.06','106.46','107.69','7973700','IBM',
'2000-03-15 00:00:00','106.58','107.32','105.21','106.08','5665900','IBM',
'2000-03-16 00:00:00','108.07','108.87','106.95','108.07','6622500','IBM',
'2000-03-17 00:00:00','107.32','110.73','106.76','109.06','8857300','IBM',
'2000-03-20 00:00:00','109.06','112.4','109','111.78','6563500','IBM',
'2000-03-21 00:00:00','111.85','113.7','110.98','112.53','6771600','IBM',
'2000-03-22 00:00:00','113.52','114.39','112.9','113.27','6137800','IBM',
'2000-03-23 00:00:00','114.88','114.88','110.67','114.26','6492400','IBM',
'2000-03-24 00:00:00','114.39','121.2','114.08','119.59','12125600','IBM',
'2000-03-27 00:00:00','123.93','127.15','123.56','125.79','11862900','IBM',
'2000-03-28 00:00:00','124.67','125.91','121.02','121.45','8149600','IBM',
'2000-03-29 00:00:00','121.26','121.39','117.48','117.98','7312300','IBM',
'2000-03-30 00:00:00','117.86','121.95','117.67','121.7','9158000','IBM',
'2000-03-31 00:00:00','121.57','122.69','116.06','117.36','8015200','IBM',
'2000-04-03 00:00:00','118.97','121.33','118.41','120.95','7715600','IBM',
'2000-04-04 00:00:00','120.46','125.85','114.08','120.15','16667200','IBM',
'2000-04-05 00:00:00','119.47','124.67','118.72','123.93','8693500','IBM',
'2000-04-06 00:00:00','122.44','126.9','121.57','121.7','8887400','IBM',
'2000-04-07 00:00:00','122.44','124.61','120.46','122.07','5380300','IBM',
'2000-04-10 00:00:00','123.68','124.3','120.52','121.08','5507300','IBM',
'2000-04-11 00:00:00','120.58','120.58','116.8','118.35','7738700','IBM',
'2000-04-12 00:00:00','118.6','118.6','110.73','112.78','8885200','IBM',
'2000-04-13 00:00:00','111.54','113.33','109.06','109.68','8236400','IBM',
'2000-04-14 00:00:00','108.87','111.78','101.99','104.1','11782000','IBM',
'2000-04-17 00:00:00','102.99','111.29','102.43','110.92','9969500','IBM',
'2000-04-18 00:00:00','111.29','114.14','109.12','110.54','8205500','IBM',
'2000-04-19 00:00:00','108.81','108.81','101.93','104.1','14674500','IBM',
'2000-04-20 00:00:00','104.1','104.35','101.19','103.11','10633300','IBM',
'2000-04-24 00:00:00','101.13','106.27','100.38','105.59','8523100','IBM',
'2000-04-25 00:00:00','105.59','112.03','105.53','111.54','9576400','IBM',
'2000-04-26 00:00:00','111.54','112.96','108.07','109.55','6182800','IBM',
'2000-04-27 00:00:00','108.56','112.15','107.76','109.68','6317500','IBM',
'2000-04-28 00:00:00','111.04','111.72','109.18','110.54','4888600','IBM',
'2000-05-01 00:00:00','111.54','112.22','109.49','111.04','4196100','IBM',
'2000-05-02 00:00:00','110.05','112.65','109.74','110.42','4085000','IBM',
'2000-05-03 00:00:00','109.55','110.17','105.65','107.2','5543800','IBM',
'2000-05-04 00:00:00','108.19','108.25','106.27','106.7','3631300','IBM',
'2000-05-05 00:00:00','105.71','108.68','105.59','106.95','4695100','IBM',
'2000-05-08 00:00:00','107.14','109.43','106.7','108.81','4826900','IBM',
'2000-05-09 00:00:00','109.55','109.68','107.32','108.07','4864900','IBM',
'2000-05-10 00:00:00','104.6','104.78','101.19','102.12','10012700','IBM',
'2000-05-11 00:00:00','103.11','106.58','102.3','103.54','8106200','IBM',
'2000-05-12 00:00:00','102.86','104.84','102.36','103.54','5599700','IBM',
'2000-05-15 00:00:00','103.11','103.98','101.13','103.29','5907800','IBM',
'2000-05-16 00:00:00','104.22','108.31','104.1','108.07','7265800','IBM',
'2000-05-17 00:00:00','106.58','107.94','105.22','106.95','5524500','IBM',
'2000-05-18 00:00:00','105.22','106.39','103.79','105.15','4577200','IBM',
'2000-05-19 00:00:00','105.15','106.58','104.1','105.53','6419200','IBM',
'2000-05-22 00:00:00','105.09','108.31','102.55','108.31','6769400','IBM',
'2000-05-23 00:00:00','108.07','109.06','106.21','106.46','5978900','IBM',
'2000-05-24 00:00:00','105.59','109.06','103.29','108.69','8184200','IBM',
'2000-05-25 00:00:00','109.55','111.29','105.46','105.59','5967600','IBM',
'2000-05-26 00:00:00','104.6','106.27','103.67','106.02','4296900','IBM',
'2000-05-30 00:00:00','106.83','110.05','106.76','109.99','3617500','IBM',
'2000-05-31 00:00:00','109.55','109.8','106.27','106.39','3732500','IBM',
'2000-06-01 00:00:00','106.64','108','104.6','105.09','5712500','IBM',
'2000-06-02 00:00:00','108.07','108.81','106.7','107.88','5473300','IBM',
'2000-06-05 00:00:00','107.51','113.21','107.51','111.85','7281400','IBM',
'2000-06-06 00:00:00','111.29','113.64','110.3','111.41','5369400','IBM',
'2000-06-07 00:00:00','111.54','120.71','110.54','119.96','11115500','IBM',
'2000-06-08 00:00:00','118.35','121.26','116.49','118.72','9325600','IBM',
'2000-06-09 00:00:00','118.85','119.71','117.86','118.66','4739100','IBM',
'2000-06-12 00:00:00','118.1','119.4','117.82','117.82','3640300','IBM',
'2000-06-13 00:00:00','117.86','118.91','115.75','118.29','4008600','IBM',
'2000-06-14 00:00:00','117.86','118.97','114.51','115.01','5282600','IBM',
'2000-06-15 00:00:00','115.01','117.98','114.88','115.81','5386300','IBM',
'2000-06-16 00:00:00','115.32','116.68','112.28','112.28','8046200','IBM',
'2000-06-19 00:00:00','112.53','119.34','112.28','119.34','6059200','IBM',
'2000-06-20 00:00:00','118.97','119.65','114.39','115.38','7103800','IBM',
'2000-06-21 00:00:00','114.57','114.94','112.53','113.52','6487000','IBM',
'2000-06-22 00:00:00','113.15','113.33','110.3','110.85','4853100','IBM',
'2000-06-23 00:00:00','112.53','112.65','109.86','110.92','3360900','IBM',
'2000-06-26 00:00:00','112.03','114.76','111.91','113.43','3625900','IBM',
'2000-06-27 00:00:00','110.67','111.85','107.82','108.81','6607900','IBM',
'2000-06-28 00:00:00','109.06','114.2','108.93','112.81','6436600','IBM',
'2000-06-29 00:00:00','110.79','113.39','109.12','113.02','7688500','IBM',
'2000-06-30 00:00:00','111.72','112.22','107.69','108.62','8612600','IBM',
'2000-07-03 00:00:00','107.82','108.93','107.38','108.56','2304400','IBM',
'2000-07-05 00:00:00','104.72','104.72','100.26','104.1','14339600','IBM',
'2000-07-06 00:00:00','104.1','104.22','99.14','100.38','12932700','IBM',
'2000-07-07 00:00:00','101.81','104.16','100.75','104.16','9031700','IBM',
'2000-07-10 00:00:00','103.79','104.04','101.99','102.43','4212200','IBM',
'2000-07-11 00:00:00','102.36','103.11','100.13','101.13','5619800','IBM',
'2000-07-12 00:00:00','102.3','104.97','101.75','103.73','5550500','IBM',
'2000-07-13 00:00:00','104.53','105.03','101.13','103.11','5669700','IBM',
'2000-07-14 00:00:00','102.86','103.98','102.24','103.05','4020000','IBM',
'2000-07-17 00:00:00','103.54','106.95','103.29','104.6','6632700','IBM',
'2000-07-18 00:00:00','103.23','103.91','101.75','102.43','6452700','IBM',
'2000-07-19 00:00:00','101.5','108.56','100.13','107.82','7781400','IBM',
'2000-07-20 00:00:00','111.04','116.8','110.79','116.25','23048400','IBM',
'2000-07-21 00:00:00','116','116','112.78','113.77','8966400','IBM',
'2000-07-24 00:00:00','113.15','114.63','110.67','111.54','6814400','IBM',
'2000-07-25 00:00:00','112.28','112.4','109.31','111.04','5566900','IBM',
'2000-07-26 00:00:00','110.05','111.41','107.94','108.93','6670400','IBM',
'2000-07-27 00:00:00','108.93','110.54','108.38','109.37','4047400','IBM',
'2000-07-28 00:00:00','110.17','111.54','107.94','110.85','5355600','IBM',
'2000-07-31 00:00:00','109.55','112.71','109.12','111.29','5113500','IBM',
'2000-08-01 00:00:00','111.04','111.47','109.31','109.55','2996500','IBM',
'2000-08-02 00:00:00','110.05','113.89','109.8','113.27','5877900','IBM',
'2000-08-03 00:00:00','112.03','115.5','111.35','115.01','5567400','IBM',
'2000-08-04 00:00:00','115.01','115.5','113.33','114.88','4460500','IBM',
'2000-08-07 00:00:00','115.63','117.98','114.82','115.32','5910700','IBM',
'2000-08-08 00:00:00','114.82','118.73','114.7','117.99','5736700','IBM',
'2000-08-09 00:00:00','118.11','119.91','117.86','117.86','6585400','IBM',
'2000-08-10 00:00:00','117.86','119.35','117','118.86','5484100','IBM',
'2000-08-11 00:00:00','118.86','120.9','118.3','119.72','6142400','IBM',
'2000-08-14 00:00:00','119.11','122.76','118.42','122.33','4949400','IBM',
'2000-08-15 00:00:00','121.15','121.71','119.85','121.09','4378100','IBM',
'2000-08-16 00:00:00','120.16','122.02','118.61','121.46','5946000','IBM',
'2000-08-17 00:00:00','118.86','121.9','118.61','121.59','4338400','IBM',
'2000-08-18 00:00:00','121.46','122.46','119.23','119.54','4127500','IBM',
'2000-08-21 00:00:00','120.16','121.28','119.17','120.53','3234200','IBM',
'2000-08-22 00:00:00','120.28','121.28','120.1','120.47','2769400','IBM',
'2000-08-23 00:00:00','119.42','122.83','118.98','122.33','4251200','IBM',
'2000-08-24 00:00:00','122.08','124.5','121.77','123.88','5988300','IBM',
'2000-08-25 00:00:00','123.39','128.91','123.32','128.04','8279000','IBM',
'2000-08-28 00:00:00','128.91','132.19','128.78','130.52','8536600','IBM',
'2000-08-29 00:00:00','130.52','133.25','130.02','131.88','6040000','IBM',
'2000-08-30 00:00:00','129.77','130.52','128.6','129.34','4928800','IBM',
'2000-08-31 00:00:00','130.89','133.19','130.64','131.03','5469500','IBM',
'2000-09-01 00:00:00','132.07','133.93','131.64','132.63','5776300','IBM',
'2000-09-05 00:00:00','131.82','132.32','129.84','130.21','4112100','IBM',
'2000-09-06 00:00:00','129.9','133.87','129.4','130.46','6473000','IBM',
'2000-09-07 00:00:00','130.89','133.5','130.89','132.38','4622800','IBM',
'2000-09-08 00:00:00','131.51','131.95','128.41','128.53','4993700','IBM',
'2000-09-11 00:00:00','126.92','127.29','122.7','123.57','7617700','IBM',
'2000-09-12 00:00:00','123.88','125.93','123.14','124.07','5001700','IBM',
'2000-09-13 00:00:00','122.21','127.85','121.83','126.74','5473600','IBM',
'2000-09-14 00:00:00','127.04','128.22','125.37','125.93','4425500','IBM',
'2000-09-15 00:00:00','125.87','126.3','123.82','124.07','5481700','IBM',
'2000-09-18 00:00:00','124.32','125.06','122.14','122.33','3932800','IBM',
'2000-09-19 00:00:00','121.83','125.31','121.65','124','3341000','IBM',
'2000-09-20 00:00:00','123.76','125.62','122.58','123.82','4623400','IBM',
'2000-09-21 00:00:00','123.26','125.74','119.11','120.59','4302200','IBM',
'2000-09-22 00:00:00','122.08','123.39','120.41','122.95','5930100','IBM',
'2000-09-25 00:00:00','123.57','125.68','120.1','122.08','4291000','IBM',
'2000-09-26 00:00:00','119.11','120.97','117.49','118.24','6217200','IBM',
'2000-09-27 00:00:00','119.17','119.42','114.64','117.12','5948900','IBM',
'2000-09-28 00:00:00','116.5','117.99','114.14','114.39','5309100','IBM',
'2000-09-29 00:00:00','114.64','116.07','109.43','111.79','9594600','IBM',
'2000-10-02 00:00:00','111.79','118.73','111.79','116.93','8872200','IBM',
'2000-10-03 00:00:00','117.99','118.48','109.18','109.74','11744200','IBM',
'2000-10-04 00:00:00','109.55','114.02','107.75','113.52','11668900','IBM',
'2000-10-05 00:00:00','112.96','113.71','110.73','112.34','5547000','IBM',
'2000-10-06 00:00:00','113.15','115.26','111.91','115.14','6108400','IBM',
'2000-10-09 00:00:00','115.07','118.48','113.46','117.06','4898000','IBM',
'2000-10-10 00:00:00','115.75','116.25','111.6','114.02','5614200','IBM',
'2000-10-11 00:00:00','111.04','112.1','106.7','111.16','8775800','IBM',
'2000-10-12 00:00:00','113.4','113.52','102.36','102.36','9704900','IBM',
'2000-10-13 00:00:00','103.41','109.61','103.41','108.25','9092600','IBM',
'2000-10-16 00:00:00','110.67','112.28','107.75','110.3','7710400','IBM',
'2000-10-17 00:00:00','111.1','113.03','107.75','112.16','8882500','IBM',
'2000-10-18 00:00:00','96.03','98.39','89.58','94.73','29777800','IBM',
'2000-10-19 00:00:00','97.27','97.77','92','95.72','17966900','IBM',
'2000-10-20 00:00:00','94.42','95.53','93.48','94.04','9369200','IBM',
'2000-10-23 00:00:00','94.04','94.29','90.38','92.18','9338600','IBM',
'2000-10-24 00:00:00','92.31','93.67','89.51','90.76','8826200','IBM',
'2000-10-25 00:00:00','89.82','90.26','86.29','86.91','14058500','IBM',
'2000-10-26 00:00:00','87.34','92.18','86.97','92.06','10135700','IBM',
'2000-10-27 00:00:00','92.31','92.99','90.32','92.99','6431400','IBM',
'2000-10-30 00:00:00','92.8','93.05','89.64','92.62','8084000','IBM',
'2000-10-31 00:00:00','93.05','98.39','93.05','97.77','10902600','IBM',
'2000-11-01 00:00:00','97.7','99.13','96.52','97.83','7466200','IBM',
'2000-11-02 00:00:00','98.26','101.55','97.77','101.18','7445100','IBM',
'2000-11-03 00:00:00','101.74','101.86','98.63','99.38','5848500','IBM',
'2000-11-06 00:00:00','99.13','101.61','98.7','99.56','4448500','IBM',
'2000-11-07 00:00:00','100.37','102.73','99.94','101.55','5420600','IBM',
'2000-11-08 00:00:00','102.98','103.11','98.63','99.38','6990800','IBM',
'2000-11-09 00:00:00','96.15','99.38','95.09','98.82','9047900','IBM',
'2000-11-10 00:00:00','97.39','97.77','92.42','92.42','6807900','IBM',
'2000-11-13 00:00:00','91.24','98.82','91.06','96.83','8684900','IBM',
'2000-11-14 00:00:00','98.63','99.26','97.89','98.88','5150900','IBM',
'2000-11-15 00:00:00','98.88','99.44','97.02','98.76','4160300','IBM',
'2000-11-16 00:00:00','98.63','99.07','97.64','97.64','3739700','IBM',
'2000-11-17 00:00:00','97.7','101.86','97.64','101.31','7717400','IBM',
'2000-11-20 00:00:00','100.87','102.61','100.25','102.61','7426600','IBM',
'2000-11-21 00:00:00','102.61','103.73','97.89','97.89','7180700','IBM',
'2000-11-22 00:00:00','97.89','100.19','97.7','97.89','5537100','IBM',
'2000-11-24 00:00:00','98.76','101.12','98.63','99.32','2497500','IBM',
'2000-11-27 00:00:00','99.82','101.37','97.83','97.83','3866200','IBM',
'2000-11-28 00:00:00','98.14','100.13','96.77','97.27','4799100','IBM',
'2000-11-29 00:00:00','97.14','99.32','96.09','99.19','5524600','IBM',
'2000-11-30 00:00:00','97.39','97.39','91.68','92.92','10651400','IBM',
'2000-12-01 00:00:00','93.85','98.7','93.79','95.03','7525100','IBM',
'2000-12-04 00:00:00','95.4','98.57','95.16','97.77','5566800','IBM',
'2000-12-05 00:00:00','99.82','104.1','99.01','102.73','7804200','IBM',
'2000-12-06 00:00:00','101.12','101.18','94.22','96.15','10096900','IBM',
'2000-12-07 00:00:00','94.47','95.34','92.55','92.55','7922000','IBM',
'2000-12-08 00:00:00','97.39','98.39','95.16','96.4','6140600','IBM',
'2000-12-11 00:00:00','95.9','97.64','93.17','94.41','6185600','IBM',
'2000-12-12 00:00:00','94.66','95.53','91.93','93.29','7913300','IBM',
'2000-12-13 00:00:00','94.29','96.03','90.13','90.68','6992600','IBM',
'2000-12-14 00:00:00','91.43','93.11','91.24','91.86','6131400','IBM',
'2000-12-15 00:00:00','89.44','90.13','86.77','87.27','14254500','IBM',
'2000-12-18 00:00:00','87.83','89.94','87.83','89.94','7693800','IBM',
'2000-12-19 00:00:00','89.63','93.85','89.26','89.57','7705300','IBM',
'2000-12-20 00:00:00','85.34','87.45','84.29','85.47','12579400','IBM',
'2000-12-21 00:00:00','84.97','87.39','79.57','81.06','12725500','IBM',
'2000-12-22 00:00:00','83.98','88.82','83.98','88.45','9514000','IBM',
'2000-12-26 00:00:00','88.45','89.01','83.73','84.29','6052300','IBM',
'2000-12-27 00:00:00','84.22','87.58','83.04','84.16','8245100','IBM',
'2000-12-28 00:00:00','82.98','87.64','81.62','84.72','9798600','IBM',
'2000-12-29 00:00:00','86.4','86.4','83.73','84.47','6943700','IBM',
'2001-01-02 00:00:00','83.98','86.96','83.6','84.29','8007200','IBM',
'2001-01-03 00:00:00','83.23','94.41','83.23','94.04','12769900','IBM',
'2001-01-04 00:00:00','94.16','99.13','92.11','92.61','15420500','IBM',
'2001-01-05 00:00:00','93.36','94.1','90.44','93.42','8043200','IBM',
'2001-01-08 00:00:00','92.92','93.36','91','92.98','6064800','IBM',
'2001-01-09 00:00:00','93.85','95.16','90.87','91.99','7547100','IBM',
'2001-01-10 00:00:00','91.93','94.35','91.12','92.86','7656100','IBM',
'2001-01-11 00:00:00','92.36','93.67','90.68','93.11','9635000','IBM',
'2001-01-12 00:00:00','93.11','95.84','91.8','93.23','6448000','IBM',
'2001-01-16 00:00:00','93.17','93.42','91.24','92.18','5671900','IBM',
'2001-01-17 00:00:00','94.78','97.14','93.73','96.09','9727000','IBM',
'2001-01-18 00:00:00','103.73','109.32','102.86','107.64','25244900','IBM',
'2001-01-19 00:00:00','106.83','113.23','106.58','110.56','14762200','IBM',
'2001-01-22 00:00:00','108.82','109.26','107.52','107.89','9618500','IBM',
'2001-01-23 00:00:00','108.88','109.26','106.96','108.39','9826900','IBM',
'2001-01-24 00:00:00','108.39','110.75','108.26','109.75','6760900','IBM',
'2001-01-25 00:00:00','109.44','110.44','108.76','110.06','4982100','IBM',
'2001-01-26 00:00:00','108.95','114.54','108.51','113.48','9095200','IBM',
'2001-01-29 00:00:00','111.8','114.78','111.77','114.27','5125000','IBM',
'2001-01-30 00:00:00','114.29','116.03','112.7','115.89','8242000','IBM',
'2001-01-31 00:00:00','115.03','116.03','111.31','111.31','8314200','IBM',
'2001-02-01 00:00:00','111.7','113.63','110.51','113.34','5580800','IBM',
'2001-02-02 00:00:00','112.05','113.28','108.92','109.59','5428400','IBM',
'2001-02-05 00:00:00','108.72','111.9','108.62','111.52','5113700','IBM',
'2001-02-06 00:00:00','111.53','114.97','110.51','113.48','7526400','IBM',
'2001-02-07 00:00:00','112.83','117','112.1','116.32','9006900','IBM',
'2001-02-08 00:00:00','116.32','117.6','113.45','113.52','8380800','IBM',
'2001-02-09 00:00:00','113.45','114.41','110.44','111.43','6318800','IBM',
'2001-02-12 00:00:00','109.99','115.13','109.74','114.32','6729300','IBM',
'2001-02-13 00:00:00','113.57','116.79','112.5','113.17','7193200','IBM',
'2001-02-14 00:00:00','113.17','115.58','111.93','114.52','7032900','IBM',
'2001-02-15 00:00:00','116.21','118.04','115.79','116.19','8098700','IBM',
'2001-02-16 00:00:00','113.97','115.16','113.36','114.42','7073000','IBM',
'2001-02-20 00:00:00','113.97','115.01','110.22','110.93','6748300','IBM',
'2001-02-21 00:00:00','109','110.93','106.75','106.96','9156900','IBM',
'2001-02-22 00:00:00','105.96','110.34','102.86','108.35','11709000','IBM',
'2001-02-23 00:00:00','106.96','106.96','99.74','103.47','15276600','IBM',
'2001-02-26 00:00:00','105.26','105.26','101.31','104.77','8344100','IBM',
'2001-02-27 00:00:00','104.37','106.33','102.04','102.07','9787900','IBM',
'2001-02-28 00:00:00','102.43','103.02','98.6','99.39','11933200','IBM',
'2001-03-01 00:00:00','98.8','105.86','97.01','105.51','15102000','IBM',
'2001-03-02 00:00:00','103.47','107.11','100.43','101.78','14745500','IBM',
'2001-03-05 00:00:00','102.29','105.07','102.12','104.38','6743900','IBM',
'2001-03-06 00:00:00','105.71','107.85','104.72','105.46','8120000','IBM',
'2001-03-07 00:00:00','106.91','107.7','105.13','107','7788900','IBM',
'2001-03-08 00:00:00','106.63','106.8','104.84','105.93','6793600','IBM',
'2001-03-09 00:00:00','104.47','104.48','97.4','98.79','16688100','IBM',
'2001-03-12 00:00:00','97.4','97.9','94.54','95.01','14494800','IBM',
'2001-03-13 00:00:00','94.62','97.94','93.72','97.89','12127900','IBM',
'2001-03-14 00:00:00','94.92','98.4','92.87','94.48','14246600','IBM',
'2001-03-15 00:00:00','95.51','97.37','94.69','95.08','8420000','IBM',
'2001-03-16 00:00:00','93.42','93.42','87.75','89.64','20029400','IBM',
'2001-03-19 00:00:00','90.54','92.33','88.75','92.13','10235500','IBM',
'2001-03-20 00:00:00','91.14','91.56','87.65','87.85','10101100','IBM',
'2001-03-21 00:00:00','88','91.14','87.31','88.63','11013000','IBM',
'2001-03-22 00:00:00','88.67','90.54','87.21','88.65','13328200','IBM',
'2001-03-23 00:00:00','93.03','94.51','89.83','93.04','12233600','IBM',
'2001-03-26 00:00:00','94.77','95.18','93.28','94.92','8581200','IBM',
'2001-03-27 00:00:00','93.52','99.49','93.49','99','11851200','IBM',
'2001-03-28 00:00:00','97.4','97.95','93.77','93.93','11890500','IBM',
'2001-03-29 00:00:00','93.98','96.58','93.78','94.56','10553700','IBM',
'2001-03-30 00:00:00','96.01','97.07','94.66','95.69','9461300','IBM',
'2001-04-02 00:00:00','96.96','97.6','93.11','94.18','8787000','IBM',
'2001-04-03 00:00:00','94.12','94.17','89.64','89.93','13330000','IBM',
'2001-04-04 00:00:00','89.99','93.57','89.59','91.53','13515600','IBM',
'2001-04-05 00:00:00','95.31','99.49','95.05','97.71','12506100','IBM',
'2001-04-06 00:00:00','97.5','99.49','95.91','97.45','13424200','IBM',
'2001-04-09 00:00:00','98','98.24','93.32','95.51','9486600','IBM',
'2001-04-10 00:00:00','96.51','99.39','96.07','98.55','10499400','IBM',
'2001-04-11 00:00:00','100.99','101.42','95.31','96.94','11498400','IBM',
'2001-04-12 00:00:00','95.91','97.01','94.67','95.71','9390100','IBM',
'2001-04-16 00:00:00','95.71','99.38','94.72','96.26','9188500','IBM',
'2001-04-17 00:00:00','96.51','99.37','96.51','99.19','9957300','IBM',
'2001-04-18 00:00:00','102.48','109.44','101.78','105.96','19814300','IBM',
'2001-04-19 00:00:00','111.43','115.31','109.89','113.89','25822400','IBM',
'2001-04-20 00:00:00','113.77','115.81','113.17','114.25','12759100','IBM',
'2001-04-23 00:00:00','113.43','113.47','111.11','111.43','8537500','IBM',
'2001-04-24 00:00:00','112.83','114.17','111.73','112.1','8742000','IBM',
'2001-04-25 00:00:00','111.43','114.27','111.42','114.27','6858500','IBM',
'2001-04-26 00:00:00','114.37','116.11','113.1','113.16','7346100','IBM',
'2001-04-27 00:00:00','116.21','116.31','113.97','115.61','7390600','IBM',
'2001-04-30 00:00:00','115.81','117.45','114.14','114.56','7357200','IBM',
'2001-05-01 00:00:00','115.26','118.05','114.32','117.91','7790800','IBM',
'2001-05-02 00:00:00','117.7','118.35','113.16','114.82','9706200','IBM',
'2001-05-03 00:00:00','114.02','114.52','111.78','113.12','6578000','IBM',
'2001-05-04 00:00:00','111.43','115.27','110.64','115.27','8681400','IBM',
'2001-05-07 00:00:00','115.61','116.66','114.42','115.31','6088600','IBM',
'2001-05-08 00:00:00','116.8','117.29','115.05','117.25','7605800','IBM',
'2001-05-09 00:00:00','115.75','117.72','114.86','116.53','7680200','IBM',
'2001-05-10 00:00:00','118.04','118.44','114.75','114.75','7993900','IBM',
'2001-05-11 00:00:00','113.31','113.71','110.53','111.38','8390200','IBM',
'2001-05-14 00:00:00','110.77','112.74','110.57','112.13','5254800','IBM',
'2001-05-15 00:00:00','113.06','113.71','112.07','113.14','5873400','IBM',
'2001-05-16 00:00:00','112.07','115.35','111.77','115.35','7796700','IBM',
'2001-05-17 00:00:00','115.35','116.64','114.61','114.63','6887700','IBM',
'2001-05-18 00:00:00','114.63','117.23','114.46','116.99','6714900','IBM',
'2001-05-21 00:00:00','117.49','119.44','117.1','118.58','8409400','IBM',
'2001-05-22 00:00:00','119.24','119.24','116.8','117.55','6005300','IBM',
'2001-05-23 00:00:00','117.35','118.49','116.65','116.95','6402600','IBM',
'2001-05-24 00:00:00','117.05','119.14','117.05','119.14','7726400','IBM',
'2001-05-25 00:00:00','119.06','119.44','117.31','117.35','5629100','IBM',
'2001-05-29 00:00:00','116.9','117.14','114.64','114.82','5818000','IBM',
'2001-05-30 00:00:00','113.56','113.66','111.57','112.21','9598700','IBM',
'2001-05-31 00:00:00','112.21','113.42','111.21','111.37','6724100','IBM',
'2001-06-01 00:00:00','112.07','113.16','111.47','112.45','5138900','IBM',
'2001-06-04 00:00:00','112.81','114.31','112.41','113.2','3812200','IBM',
'2001-06-05 00:00:00','113.2','117.15','113.12','116.52','6154400','IBM',
'2001-06-06 00:00:00','117.15','118.54','116.05','117.05','9624200','IBM',
'2001-06-07 00:00:00','116.55','117.79','116.55','116.8','6423700','IBM',
'2001-06-08 00:00:00','117.05','117.05','115.15','115.65','3099100','IBM',
'2001-06-11 00:00:00','115.85','117.68','115.65','116.91','6542700','IBM',
'2001-06-12 00:00:00','116.3','117.35','115.1','116.8','7301500','IBM',
'2001-06-13 00:00:00','116.8','118.01','116.08','116.09','5703200','IBM',
'2001-06-14 00:00:00','115.15','115.63','113.55','115.3','7502500','IBM',
'2001-06-15 00:00:00','114.65','115','112.94','113.16','12470100','IBM',
'2001-06-18 00:00:00','113.54','114.99','112.87','113.83','5182800','IBM',
'2001-06-19 00:00:00','115.81','116.8','114.12','114.4','6152800','IBM',
'2001-06-20 00:00:00','113.06','114.55','111.33','112.65','8828300','IBM',
'2001-06-21 00:00:00','111.72','114.26','110.93','112.17','8155800','IBM',
'2001-06-22 00:00:00','112.17','113.99','112.07','112.43','5607200','IBM',
'2001-06-25 00:00:00','113.31','114.46','111.35','112.21','5675900','IBM',
'2001-06-26 00:00:00','110.82','113.61','110.67','112.6','7081900','IBM',
'2001-06-27 00:00:00','112.66','113.74','112.02','113.08','4814100','IBM',
'2001-06-28 00:00:00','113.36','116.5','113.31','114.65','8181000','IBM',
'2001-06-29 00:00:00','115.15','116.2','112.56','113.06','9477400','IBM',
'2001-07-02 00:00:00','113.06','114.95','112.52','113.91','5913100','IBM',
'2001-07-03 00:00:00','113.66','113.75','112.32','112.54','3325800','IBM',
'2001-07-05 00:00:00','112.17','112.82','111.36','111.67','4419000','IBM',
'2001-07-06 00:00:00','110.47','110.47','105.4','106.09','11704600','IBM',
'2001-07-09 00:00:00','106.09','106.54','103.25','104.32','9312600','IBM',
'2001-07-10 00:00:00','104.33','104.99','101.21','101.57','10266600','IBM',
'2001-07-11 00:00:00','101.21','103.73','101.17','103.45','8895400','IBM',
'2001-07-12 00:00:00','105.49','107.38','105.21','106.84','8766400','IBM',
'2001-07-13 00:00:00','105.74','108.88','105.7','108.11','7841800','IBM',
'2001-07-16 00:00:00','108.11','108.96','106.87','107.4','5330100','IBM',
'2001-07-17 00:00:00','105.69','108.16','104.35','108.11','8662400','IBM',
'2001-07-18 00:00:00','105.69','107.18','102.8','103.88','11670300','IBM',
'2001-07-19 00:00:00','105.19','105.59','102.7','103.6','13644500','IBM',
'2001-07-20 00:00:00','103','105.29','102.63','105.29','8991700','IBM',
'2001-07-23 00:00:00','105.29','106.54','104.89','105.44','6315700','IBM',
'2001-07-24 00:00:00','104.44','105.74','103.39','104.11','7299800','IBM',
'2001-07-25 00:00:00','104.1','105.29','102.33','104.49','6247600','IBM',
'2001-07-26 00:00:00','104.35','105.59','102.53','105.59','8428700','IBM',
'2001-07-27 00:00:00','104.35','105.54','103.71','104.3','4346500','IBM',
'2001-07-30 00:00:00','104.5','105.84','104.36','105.44','4030800','IBM',
'2001-07-31 00:00:00','105.49','106.59','104.74','104.8','5603000','IBM',
'2001-08-01 00:00:00','104.94','108.08','104.9','106.65','6036100','IBM',
'2001-08-02 00:00:00','108.08','109.05','106.8','108.38','5675100','IBM',
'2001-08-03 00:00:00','107.38','109.67','106.69','107.76','3704100','IBM',
'2001-08-06 00:00:00','106.84','106.96','105.38','106.1','4176800','IBM',
'2001-08-07 00:00:00','105.39','106.96','104.85','105.84','4029300','IBM',
'2001-08-08 00:00:00','104.73','105.83','103.83','103.93','6398000','IBM',
'2001-08-09 00:00:00','103.44','104.27','102.44','103.82','6763200','IBM',
'2001-08-10 00:00:00','103.58','104.68','102.55','104.68','5254800','IBM',
'2001-08-13 00:00:00','104.73','106.37','104.38','105.59','6024400','IBM',
'2001-08-14 00:00:00','106.23','106.58','105.13','105.93','5730200','IBM',
'2001-08-15 00:00:00','106.08','106.32','104.74','104.74','4712900','IBM',
'2001-08-16 00:00:00','103.93','105.75','103.4','105.48','6215200','IBM',
'2001-08-17 00:00:00','105.22','105.22','103.64','104.32','7006200','IBM',
'2001-08-20 00:00:00','104.41','104.73','102.54','103.83','5612700','IBM',
'2001-08-21 00:00:00','103.58','104.7','101.14','101.63','6515900','IBM',
'2001-08-22 00:00:00','102.24','103.78','101.5','103.69','8029000','IBM',
'2001-08-23 00:00:00','103.74','104.43','102.74','102.74','5474300','IBM',
'2001-08-24 00:00:00','103.68','107.53','103.15','106.72','7711900','IBM',
'2001-08-27 00:00:00','106.72','107.92','106.37','106.59','4540900','IBM',
'2001-08-28 00:00:00','106.63','106.9','104.6','104.68','5808100','IBM',
'2001-08-29 00:00:00','105.48','105.63','103.56','103.86','4840300','IBM',
'2001-08-30 00:00:00','102.49','103.14','98.61','100.1','15015500','IBM',
'2001-08-31 00:00:00','100.74','101.1','98.99','99.7','8126600','IBM',
'2001-09-04 00:00:00','99.89','102.87','99.04','101.23','9891800','IBM',
'2001-09-05 00:00:00','101.24','102.57','99.36','100.09','11880700','IBM',
'2001-09-06 00:00:00','100.42','100.42','97.4','97.75','9043100','IBM',
'2001-09-07 00:00:00','97.65','97.9','95.76','96.34','10507000','IBM',
'2001-09-10 00:00:00','95.76','97.15','95.35','96.22','10311500','IBM',
'2001-09-17 00:00:00','93.66','95.62','92.31','93.1','15132800','IBM',
'2001-09-18 00:00:00','93.76','96.5','93.44','96.15','12305000','IBM',
'2001-09-19 00:00:00','96.15','96.6','92.21','95.76','14883500','IBM',
'2001-09-20 00:00:00','93.86','95.51','92.61','93.16','15182900','IBM',
'2001-09-21 00:00:00','90.37','93.26','89.27','90.27','18364700','IBM',
'2001-09-24 00:00:00','91.57','95.3','91.57','94.56','11201800','IBM',
'2001-09-25 00:00:00','93.86','95.76','93.17','94.21','12575100','IBM',
'2001-09-26 00:00:00','94.21','94.21','90.07','91.07','13783100','IBM',
'2001-09-27 00:00:00','91.07','91.27','87.27','89.77','13172300','IBM',
'2001-09-28 00:00:00','89.97','92.47','89.67','91.49','11077200','IBM',
'2001-10-01 00:00:00','91.49','93.24','91.11','92.47','8676200','IBM',
'2001-10-02 00:00:00','92.06','93.66','91.87','93.53','7221200','IBM',
'2001-10-03 00:00:00','92.66','97.37','92.16','96.7','11117000','IBM',
'2001-10-04 00:00:00','96.9','98.63','96.55','97.06','9785100','IBM',
'2001-10-05 00:00:00','96.4','98.2','95.13','97.77','9708200','IBM',
'2001-10-08 00:00:00','97.78','98.75','96.5','98.25','7093400','IBM',
'2001-10-09 00:00:00','98.25','98.25','96.51','96.89','7525300','IBM',
'2001-10-10 00:00:00','94.76','97.05','94.66','97','10636900','IBM',
'2001-10-11 00:00:00','97.45','99.15','96.25','99.15','11501600','IBM',
'2001-10-12 00:00:00','98.45','100.74','97.75','100.58','11501200','IBM',
'2001-10-15 00:00:00','99.6','102.5','99.6','101.74','10204200','IBM',
'2001-10-16 00:00:00','101.61','102.74','99.41','101.59','11946000','IBM',
'2001-10-17 00:00:00','106.03','106.43','102.64','102.64','18920500','IBM',
'2001-10-18 00:00:00','102.79','103.49','100.52','101','10694900','IBM',
'2001-10-19 00:00:00','101.39','102.48','99.82','102.39','11771900','IBM',
'2001-10-22 00:00:00','102.39','105.51','101.64','104.98','7623900','IBM',
'2001-10-23 00:00:00','105.48','106.42','104.28','105.54','7429300','IBM',
'2001-10-24 00:00:00','106.23','108.47','105.82','108.29','8293200','IBM',
'2001-10-25 00:00:00','107.78','110.57','106.48','110.38','9683400','IBM',
'2001-10-26 00:00:00','109.72','111.81','109.34','110.88','10142500','IBM',
'2001-10-29 00:00:00','110.22','110.42','108.34','108.34','7072800','IBM',
'2001-10-30 00:00:00','107.53','109.47','107.49','108.37','8625100','IBM',
'2001-10-31 00:00:00','109.32','110.84','107.79','107.79','7177700','IBM',
'2001-11-01 00:00:00','106.98','109.89','106.63','109.61','8024000','IBM',
'2001-11-02 00:00:00','108.87','110.02','108.49','109.22','6216900','IBM',
'2001-11-05 00:00:00','109.67','110.31','108.8','109.69','5708500','IBM',
'2001-11-06 00:00:00','109.32','114.51','108.72','113.32','8509700','IBM',
'2001-11-07 00:00:00','112.9','115.05','112.88','113.7','10129700','IBM',
'2001-11-08 00:00:00','113.81','115.41','113.46','113.66','7991200','IBM',
'2001-11-09 00:00:00','112.95','114.75','112.95','113.93','5045900','IBM',
'2001-11-12 00:00:00','112.85','114.75','111.9','114.71','5608400','IBM',
'2001-11-13 00:00:00','115.55','116.85','115.55','116.55','9216700','IBM',
'2001-11-14 00:00:00','116.55','116.7','113.18','114.2','8091700','IBM',
'2001-11-15 00:00:00','113.95','116.18','113.69','114.6','7013800','IBM',
'2001-11-16 00:00:00','114.85','114.85','112.4','114.35','6661500','IBM',
'2001-11-19 00:00:00','114.55','115.65','113.62','114.85','4931300','IBM',
'2001-11-20 00:00:00','114.2','116.65','114.1','115.29','6452200','IBM',
'2001-11-21 00:00:00','114.8','115.1','112.9','114.19','4184700','IBM',
'2001-11-23 00:00:00','114.14','115.22','113.57','115.2','1714000','IBM',
'2001-11-26 00:00:00','115.75','116.25','115.05','116.18','4854300','IBM',
'2001-11-27 00:00:00','116.1','116.15','113.92','114.05','6894100','IBM',
'2001-11-28 00:00:00','113.95','114.23','111.95','112','6161200','IBM',
'2001-11-29 00:00:00','112.75','114.4','111.66','114.28','6128700','IBM',
'2001-11-30 00:00:00','114.28','115.79','113.65','115.44','5597800','IBM',
'2001-12-03 00:00:00','114.65','114.7','113.06','113.98','5785800','IBM',
'2001-12-04 00:00:00','114.15','116.57','113.23','116.49','6585900','IBM',
'2001-12-05 00:00:00','116.7','121.82','116.5','121.24','14646200','IBM',
'2001-12-06 00:00:00','120.34','121.54','119.64','119.98','11225700','IBM',
'2001-12-07 00:00:00','119.34','120.84','118.59','120.24','6889200','IBM',
'2001-12-10 00:00:00','119.84','120.84','119.25','119.5','5570900','IBM',
'2001-12-11 00:00:00','120.24','122.58','119.64','121.34','7793200','IBM',
'2001-12-12 00:00:00','120.96','123.05','119.9','123.04','7977900','IBM',
'2001-12-13 00:00:00','121.39','122.14','119.96','120.09','8061000','IBM',
'2001-12-14 00:00:00','120.64','121.32','119.25','120.94','7036000','IBM',
'2001-12-17 00:00:00','119.99','121.98','119.99','121.18','6205100','IBM',
'2001-12-18 00:00:00','121.35','122.81','121.19','122.04','5596200','IBM',
'2001-12-19 00:00:00','121.74','124.54','120.85','123.73','8053900','IBM',
'2001-12-20 00:00:00','123.73','123.84','121.99','122.54','6344800','IBM',
'2001-12-21 00:00:00','122.54','123.34','121.55','121.84','8659100','IBM',
'2001-12-24 00:00:00','121.89','122.32','120.94','121.29','1654400','IBM',
'2001-12-26 00:00:00','121.84','123.54','121.65','122.24','3755700','IBM',
'2001-12-27 00:00:00','122.59','123.77','122.48','123.34','3826200','IBM',
'2001-12-28 00:00:00','123.34','123.72','122.19','122.74','4213900','IBM',
'2001-12-31 00:00:00','122.59','123.08','120.79','120.8','3512700','IBM',
'2002-01-02 00:00:00','120.44','121.34','119.64','121.34','6862800','IBM',
'2002-01-03 00:00:00','121.34','124.06','120.09','123.5','8621700','IBM',
'2002-01-04 00:00:00','123.89','125.43','123.82','125.43','8405200','IBM',
'2002-01-07 00:00:00','124.83','126.02','123.54','123.89','5939600','IBM',
'2002-01-08 00:00:00','124.09','125.04','123.57','124.54','5311800','IBM',
'2002-01-09 00:00:00','124.54','126.22','123.99','124.33','6839900','IBM',
'2002-01-10 00:00:00','123.59','123.84','121.26','121.98','8926300','IBM',
'2002-01-11 00:00:00','121.34','122.02','120.12','120.15','4797800','IBM',
'2002-01-14 00:00:00','119.84','119.93','116.95','117.89','10026700','IBM',
'2002-01-15 00:00:00','117.89','119.54','117.57','118.69','5647900','IBM',
'2002-01-16 00:00:00','117.85','118.59','117.1','117.25','5366300','IBM',
'2002-01-17 00:00:00','119.69','120.39','117.11','119.74','11153700','IBM',
'2002-01-18 00:00:00','114.1','114.75','112.66','114.1','18440200','IBM',
'2002-01-22 00:00:00','114.1','114.11','110.18','110.35','10130400','IBM',
'2002-01-23 00:00:00','110.65','111.1','106.86','107.76','12556700','IBM',
'2002-01-24 00:00:00','108.66','109.58','106.93','108.58','8581500','IBM',
'2002-01-25 00:00:00','108.36','110.54','107.96','109.14','6761800','IBM',
'2002-01-28 00:00:00','109.36','110.07','106.92','108.01','7092900','IBM',
'2002-01-29 00:00:00','108.01','108.42','102.28','102.86','14509400','IBM',
'2002-01-30 00:00:00','104.11','105.61','100.87','105.41','17713300','IBM',
'2002-01-31 00:00:00','106.26','107.84','104.32','107.75','9877000','IBM',
'2002-02-01 00:00:00','107.5','109.16','106.5','107.86','6799500','IBM',
'2002-02-04 00:00:00','107.86','107.86','105.85','106.66','6601900','IBM',
'2002-02-05 00:00:00','106.11','108.36','105.86','106.16','6737700','IBM',
'2002-02-06 00:00:00','106.7','107.82','105.33','106.63','6669800','IBM',
'2002-02-07 00:00:00','106.64','107','103.86','103.91','7253800','IBM',
'2002-02-08 00:00:00','103','105.72','102.61','104.99','8339400','IBM',
'2002-02-11 00:00:00','105','107.69','104.51','107.38','6271900','IBM',
'2002-02-12 00:00:00','106.75','107.89','106.06','106.57','4559800','IBM',
'2002-02-13 00:00:00','106.7','108.48','106.12','108.07','5086900','IBM',
'2002-02-14 00:00:00','109','109.15','107.2','107.89','5816300','IBM',
'2002-02-15 00:00:00','104.8','104.8','101.7','102.89','18204600','IBM',
'2002-02-19 00:00:00','101.5','101.8','98.86','101.3','13395900','IBM',
'2002-02-20 00:00:00','99.54','100','97','99.31','14525200','IBM',
'2002-02-21 00:00:00','98.75','99.7','96.01','96.38','10131700','IBM',
'2002-02-22 00:00:00','96.38','99.2','95.76','98.45','10471600','IBM',
'2002-02-25 00:00:00','98.45','99.25','97.12','98.3','9902800','IBM',
'2002-02-26 00:00:00','99','99.19','95.99','97.15','11634500','IBM',
'2002-02-27 00:00:00','98.1','100.31','96.7','97.83','11978700','IBM',
'2002-02-28 00:00:00','98.49','99.6','97.82','98.12','7939000','IBM',
'2002-03-01 00:00:00','98.6','103.1','98.5','103.02','10492900','IBM',
'2002-03-04 00:00:00','103.35','106.53','103.13','105.9','10767700','IBM',
'2002-03-05 00:00:00','104.25','106.5','104.16','105.67','7562100','IBM',
'2002-03-06 00:00:00','105.15','107.09','104.75','106.3','7687400','IBM',
'2002-03-07 00:00:00','107.3','107.5','103.24','103.71','10971900','IBM',
'2002-03-08 00:00:00','104.82','107.34','104.82','105.09','10726400','IBM',
'2002-03-11 00:00:00','104.35','105.97','103.6','105.24','8639100','IBM',
'2002-03-12 00:00:00','105.52','108.85','105.51','108.5','11059300','IBM',
'2002-03-13 00:00:00','108.3','108.65','106.7','107.18','6409200','IBM',
'2002-03-14 00:00:00','107.02','107.95','106.59','106.6','5335500','IBM',
'2002-03-15 00:00:00','106.55','107.45','105.59','106.79','10864100','IBM',
'2002-03-18 00:00:00','107.1','108.64','106.23','106.35','5301200','IBM',
'2002-03-19 00:00:00','106.85','108.05','106.49','107.49','4614800','IBM',
'2002-03-20 00:00:00','106.9','106.9','105.49','105.5','4844100','IBM',
'2002-03-21 00:00:00','105.7','106.78','104.7','106.78','5113100','IBM',
'2002-03-22 00:00:00','106.5','106.7','105.07','105.6','5507900','IBM',
'1970-01-02 00:00:00','0.89','0.94','0.89','0.94','20900','BA',
'1970-01-05 00:00:00','0.97','0.99','0.97','0.98','24400','BA',
'1970-01-06 00:00:00','0.99','1.01','0.99','0.99','44600','BA',
'1970-01-07 00:00:00','0.99','1','0.98','0.99','21300','BA',
'1970-01-08 00:00:00','0.99','1','0.97','0.98','26600','BA',
'1970-01-09 00:00:00','0.98','0.99','0.96','0.96','20900','BA',
'1970-01-12 00:00:00','0.96','0.96','0.94','0.95','18700','BA',
'1970-01-13 00:00:00','0.95','0.95','0.9','0.9','29100','BA',
'1970-01-14 00:00:00','0.9','0.9','0.88','0.89','36400','BA',
'1970-01-15 00:00:00','0.89','0.89','0.87','0.87','47300','BA',
'1970-01-16 00:00:00','0.87','0.87','0.84','0.85','38400','BA',
'1970-01-19 00:00:00','0.85','0.85','0.81','0.82','48400','BA',
'1970-01-20 00:00:00','0.82','0.87','0.8','0.87','35700','BA',
'1970-01-21 00:00:00','0.87','0.9','0.87','0.88','19300','BA',
'1970-01-22 00:00:00','0.88','0.89','0.86','0.86','11700','BA',
'1970-01-23 00:00:00','0.86','0.88','0.83','0.84','14400','BA',
'1970-01-26 00:00:00','0.84','0.85','0.83','0.83','13000','BA',
'1970-01-27 00:00:00','0.81','0.81','0.76','0.76','133500','BA',
'1970-01-28 00:00:00','0.76','0.78','0.75','0.75','40000','BA',
'1970-01-29 00:00:00','0.74','0.74','0.67','0.71','56900','BA',
'1970-01-30 00:00:00','0.72','0.75','0.72','0.73','58000','BA',
'1970-02-02 00:00:00','0.73','0.76','0.7','0.7','49300','BA',
'1970-02-03 00:00:00','0.7','0.74','0.68','0.72','81700','BA',
'1970-02-04 00:00:00','0.72','0.74','0.68','0.69','42900','BA',
'1970-02-05 00:00:00','0.68','0.68','0.66','0.67','43800','BA',
'1970-02-06 00:00:00','0.67','0.68','0.66','0.68','38800','BA',
'1970-02-09 00:00:00','0.68','0.68','0.66','0.68','140300','BA',
'1970-02-10 00:00:00','0.68','0.69','0.66','0.67','44200','BA',
'1970-02-11 00:00:00','0.67','0.67','0.66','0.67','34100','BA',
'1970-02-12 00:00:00','0.67','0.68','0.66','0.67','30200','BA',
'1970-02-13 00:00:00','0.67','0.68','0.6','0.63','516800','BA',
'1970-02-16 00:00:00','0.63','0.64','0.62','0.63','88200','BA',
'1970-02-17 00:00:00','0.63','0.64','0.63','0.64','34100','BA',
'1970-02-18 00:00:00','0.64','0.72','0.64','0.7','98400','BA',
'1970-02-19 00:00:00','0.72','0.75','0.72','0.73','102900','BA',
'1970-02-20 00:00:00','0.75','0.79','0.75','0.78','51800','BA',
'1970-02-24 00:00:00','0.79','0.81','0.79','0.8','52000','BA',
'1970-02-25 00:00:00','0.8','0.82','0.78','0.82','105400','BA',
'1970-02-26 00:00:00','0.82','0.83','0.77','0.79','58600','BA',
'1970-02-27 00:00:00','0.79','0.79','0.78','0.79','22800','BA',
'1970-03-02 00:00:00','0.79','0.79','0.76','0.76','27100','BA',
'1970-03-03 00:00:00','0.76','0.78','0.75','0.76','29300','BA',
'1970-03-04 00:00:00','0.76','0.77','0.75','0.76','18100','BA',
'1970-03-05 00:00:00','0.76','0.78','0.76','0.76','35800','BA',
'1970-03-06 00:00:00','0.76','0.76','0.73','0.74','11900','BA',
'1970-03-09 00:00:00','0.73','0.73','0.71','0.72','19400','BA',
'1970-03-10 00:00:00','0.72','0.73','0.7','0.73','18300','BA',
'1970-03-11 00:00:00','0.74','0.76','0.74','0.74','28300','BA',
'1970-03-12 00:00:00','0.74','0.74','0.73','0.73','20800','BA',
'1970-03-13 00:00:00','0.73','0.74','0.71','0.72','19600','BA',
'1970-03-16 00:00:00','0.72','0.72','0.7','0.71','22700','BA',
'1970-03-17 00:00:00','0.71','0.72','0.7','0.71','16200','BA',
'1970-03-18 00:00:00','0.71','0.72','0.7','0.7','11600','BA',
'1970-03-19 00:00:00','0.7','0.7','0.65','0.66','78100','BA',
'1970-03-20 00:00:00','0.66','0.68','0.66','0.68','26600','BA',
'1970-03-23 00:00:00','0.68','0.72','0.68','0.72','14800','BA',
'1970-03-24 00:00:00','0.72','0.72','0.71','0.72','22100','BA',
'1970-03-25 00:00:00','0.72','0.78','0.72','0.74','48100','BA',
'1970-03-26 00:00:00','0.74','0.77','0.74','0.75','23600','BA',
'1970-03-30 00:00:00','0.75','0.75','0.73','0.74','10500','BA',
'1970-03-31 00:00:00','0.74','0.74','0.72','0.72','21000','BA',
'1970-04-01 00:00:00','0.72','0.72','0.71','0.71','15600','BA',
'1970-04-02 00:00:00','0.71','0.72','0.71','0.72','14000','BA',
'1970-04-03 00:00:00','0.72','0.73','0.71','0.73','35500','BA',
'1970-04-06 00:00:00','0.73','0.74','0.71','0.72','13600','BA',
'1970-04-07 00:00:00','0.72','0.74','0.72','0.72','15200','BA',
'1970-04-08 00:00:00','0.72','0.73','0.72','0.73','10700','BA',
'1970-04-09 00:00:00','0.73','0.74','0.72','0.73','8700','BA',
'1970-04-10 00:00:00','0.73','0.74','0.7','0.7','20200','BA',
'1970-04-13 00:00:00','0.7','0.71','0.69','0.71','18400','BA',
'1970-04-14 00:00:00','0.71','0.72','0.69','0.69','14300','BA',
'1970-04-15 00:00:00','0.69','0.7','0.68','0.68','16700','BA',
'1970-04-16 00:00:00','0.68','0.7','0.68','0.7','24800','BA',
'1970-04-17 00:00:00','0.7','0.7','0.63','0.66','206500','BA',
'1970-04-20 00:00:00','0.66','0.68','0.66','0.68','16200','BA',
'1970-04-21 00:00:00','0.68','0.68','0.66','0.66','67600','BA',
'1970-04-22 00:00:00','0.66','0.66','0.64','0.64','20100','BA',
'1970-04-23 00:00:00','0.64','0.64','0.62','0.63','43600','BA',
'1970-04-24 00:00:00','0.63','0.66','0.63','0.64','17700','BA',
'1970-04-27 00:00:00','0.64','0.65','0.6','0.61','53400','BA',
'1970-04-28 00:00:00','0.61','0.63','0.58','0.59','52600','BA',
'1970-04-29 00:00:00','0.59','0.65','0.59','0.65','37300','BA',
'1970-04-30 00:00:00','0.65','0.67','0.62','0.63','32800','BA',
'1970-05-01 00:00:00','0.63','0.64','0.63','0.64','23000','BA',
'1970-05-04 00:00:00','0.64','0.64','0.62','0.63','14500','BA',
'1970-05-05 00:00:00','0.63','0.63','0.61','0.61','34000','BA',
'1970-05-06 00:00:00','0.61','0.63','0.61','0.62','26300','BA',
'1970-05-07 00:00:00','0.62','0.63','0.62','0.63','8600','BA',
'1970-05-08 00:00:00','0.63','0.63','0.62','0.63','12400','BA',
'1970-05-11 00:00:00','0.63','0.63','0.62','0.62','11100','BA',
'1970-05-12 00:00:00','0.62','0.64','0.6','0.63','20500','BA',
'1970-05-13 00:00:00','0.63','0.63','0.62','0.62','12700','BA',
'1970-05-14 00:00:00','0.62','0.63','0.6','0.61','43300','BA',
'1970-05-15 00:00:00','0.61','0.63','0.59','0.63','41700','BA',
'1970-05-18 00:00:00','0.63','0.64','0.61','0.62','21600','BA',
'1970-05-19 00:00:00','0.61','0.61','0.59','0.59','18300','BA',
'1970-05-20 00:00:00','0.59','0.6','0.57','0.58','29200','BA',
'1970-05-21 00:00:00','0.58','0.58','0.56','0.57','45300','BA',
'1970-05-22 00:00:00','0.57','0.58','0.55','0.56','22900','BA',
'1970-05-25 00:00:00','0.56','0.56','0.53','0.53','37700','BA',
'1970-05-26 00:00:00','0.53','0.55','0.52','0.53','40100','BA',
'1970-05-27 00:00:00','0.53','0.54','0.52','0.54','62200','BA',
'1970-05-28 00:00:00','0.55','0.59','0.55','0.56','63300','BA',
'1970-05-29 00:00:00','0.56','0.58','0.55','0.58','68600','BA',
'1970-06-01 00:00:00','0.58','0.58','0.57','0.58','43100','BA',
'1970-06-02 00:00:00','0.58','0.59','0.54','0.55','65100','BA',
'1970-06-03 00:00:00','0.55','0.55','0.54','0.55','38000','BA',
'1970-06-04 00:00:00','0.55','0.57','0.53','0.53','55200','BA',
'1970-06-05 00:00:00','0.53','0.53','0.48','0.5','147900','BA',
'1970-06-08 00:00:00','0.5','0.52','0.49','0.51','24200','BA',
'1970-06-09 00:00:00','0.51','0.53','0.49','0.49','26100','BA',
'1970-06-10 00:00:00','0.49','0.5','0.48','0.48','23800','BA',
'1970-06-11 00:00:00','0.48','0.49','0.47','0.48','45500','BA',
'1970-06-12 00:00:00','0.48','0.48','0.46','0.47','73400','BA',
'1970-06-15 00:00:00','0.47','0.47','0.46','0.47','25000','BA',
'1970-06-16 00:00:00','0.47','0.49','0.47','0.48','24000','BA',
'1970-06-17 00:00:00','0.48','0.5','0.47','0.49','29000','BA',
'1970-06-18 00:00:00','0.49','0.49','0.47','0.49','18300','BA',
'1970-06-19 00:00:00','0.49','0.52','0.49','0.49','26500','BA',
'1970-06-22 00:00:00','0.49','0.49','0.47','0.47','16500','BA',
'1970-06-23 00:00:00','0.47','0.47','0.44','0.44','40200','BA',
'1970-06-24 00:00:00','0.44','0.44','0.42','0.43','34400','BA',
'1970-06-25 00:00:00','0.43','0.44','0.42','0.44','19500','BA',
'1970-06-26 00:00:00','0.44','0.44','0.42','0.42','24000','BA',
'1970-06-29 00:00:00','0.42','0.42','0.4','0.41','23000','BA',
'1970-06-30 00:00:00','0.41','0.42','0.39','0.4','39300','BA',
'1970-07-01 00:00:00','0.4','0.4','0.39','0.4','25700','BA',
'1970-07-02 00:00:00','0.4','0.42','0.4','0.4','21800','BA',
'1970-07-06 00:00:00','0.4','0.4','0.39','0.39','26700','BA',
'1970-07-07 00:00:00','0.39','0.4','0.38','0.38','24400','BA',
'1970-07-08 00:00:00','0.39','0.47','0.39','0.47','98400','BA',
'1970-07-09 00:00:00','0.47','0.48','0.45','0.45','107500','BA',
'1970-07-10 00:00:00','0.45','0.45','0.44','0.44','35600','BA',
'1970-07-13 00:00:00','0.44','0.45','0.42','0.43','26400','BA',
'1970-07-14 00:00:00','0.43','0.44','0.42','0.43','15200','BA',
'1970-07-15 00:00:00','0.43','0.44','0.43','0.44','19000','BA',
'1970-07-16 00:00:00','0.44','0.45','0.43','0.44','20600','BA',
'1970-07-17 00:00:00','0.44','0.46','0.44','0.46','33200','BA',
'1970-07-20 00:00:00','0.46','0.47','0.45','0.45','46600','BA',
'1970-07-21 00:00:00','0.45','0.46','0.45','0.45','19300','BA',
'1970-07-22 00:00:00','0.45','0.45','0.44','0.45','21700','BA',
'1970-07-23 00:00:00','0.45','0.45','0.44','0.44','30800','BA',
'1970-07-24 00:00:00','0.44','0.44','0.42','0.44','26200','BA',
'1970-07-27 00:00:00','0.44','0.45','0.43','0.43','27300','BA',
'1970-07-28 00:00:00','0.43','0.44','0.42','0.42','18600','BA',
'1970-07-29 00:00:00','0.43','0.44','0.43','0.43','13200','BA',
'1970-07-30 00:00:00','0.43','0.44','0.42','0.43','16300','BA',
'1970-07-31 00:00:00','0.43','0.44','0.43','0.43','23000','BA',
'1970-08-03 00:00:00','0.43','0.45','0.41','0.42','46700','BA',
'1970-08-04 00:00:00','0.42','0.42','0.41','0.41','30800','BA',
'1970-08-05 00:00:00','0.41','0.42','0.41','0.42','23500','BA',
'1970-08-06 00:00:00','0.41','0.41','0.4','0.41','11700','BA',
'1970-08-07 00:00:00','0.41','0.41','0.4','0.41','31100','BA',
'1970-08-10 00:00:00','0.41','0.42','0.4','0.41','17000','BA',
'1970-08-11 00:00:00','0.41','0.41','0.4','0.4','11500','BA',
'1970-08-12 00:00:00','0.4','0.41','0.4','0.4','17400','BA',
'1970-08-13 00:00:00','0.4','0.4','0.4','0.4','13300','BA',
'1970-08-14 00:00:00','0.4','0.4','0.4','0.4','10300','BA',
'1970-08-17 00:00:00','0.4','0.41','0.4','0.4','30300','BA',
'1970-08-18 00:00:00','0.4','0.41','0.4','0.4','33400','BA',
'1970-08-19 00:00:00','0.4','0.41','0.4','0.41','16600','BA',
'1970-08-20 00:00:00','0.41','0.42','0.41','0.42','69000','BA',
'1970-08-21 00:00:00','0.43','0.43','0.43','0.43','25800','BA',
'1970-08-24 00:00:00','0.44','0.45','0.44','0.45','37400','BA',
'1970-08-25 00:00:00','0.45','0.46','0.44','0.44','60300','BA',
'1970-08-26 00:00:00','0.44','0.45','0.44','0.44','48200','BA',
'1970-08-27 00:00:00','0.44','0.45','0.44','0.45','43500','BA',
'1970-08-28 00:00:00','0.45','0.49','0.45','0.49','161300','BA',
'1970-08-31 00:00:00','0.51','0.53','0.51','0.51','86800','BA',
'1970-09-01 00:00:00','0.51','0.52','0.51','0.51','32000','BA',
'1970-09-02 00:00:00','0.51','0.53','0.51','0.53','53400','BA',
'1970-09-03 00:00:00','0.53','0.55','0.53','0.55','64500','BA',
'1970-09-04 00:00:00','0.55','0.57','0.55','0.57','38100','BA',
'1970-09-08 00:00:00','0.57','0.57','0.55','0.57','64700','BA',
'1970-09-09 00:00:00','0.57','0.59','0.57','0.59','58800','BA',
'1970-09-10 00:00:00','0.58','0.58','0.55','0.56','53300','BA',
'1970-09-11 00:00:00','0.56','0.57','0.54','0.55','34800','BA',
'1970-09-14 00:00:00','0.55','0.55','0.53','0.54','22900','BA',
'1970-09-15 00:00:00','0.54','0.56','0.53','0.53','24200','BA',
'1970-09-16 00:00:00','0.53','0.55','0.53','0.55','33300','BA',
'1970-09-17 00:00:00','0.55','0.59','0.55','0.55','53700','BA',
'1970-09-18 00:00:00','0.56','0.57','0.56','0.57','17100','BA',
'1970-09-21 00:00:00','0.57','0.57','0.55','0.57','19100','BA',
'1970-09-22 00:00:00','0.56','0.56','0.55','0.55','11100','BA',
'1970-09-23 00:00:00','0.55','0.55','0.54','0.54','18000','BA',
'1970-09-24 00:00:00','0.54','0.57','0.54','0.57','31300','BA',
'1970-09-25 00:00:00','0.57','0.57','0.56','0.56','20100','BA',
'1970-09-28 00:00:00','0.56','0.56','0.55','0.55','23200','BA',
'1970-09-29 00:00:00','0.55','0.56','0.54','0.55','18500','BA',
'1970-09-30 00:00:00','0.55','0.56','0.54','0.54','27100','BA',
'1970-10-01 00:00:00','0.53','0.53','0.51','0.51','30500','BA',
'1970-10-02 00:00:00','0.51','0.51','0.49','0.5','42900','BA',
'1970-10-05 00:00:00','0.51','0.55','0.51','0.54','36900','BA',
'1970-10-06 00:00:00','0.54','0.55','0.54','0.54','24700','BA',
'1970-10-07 00:00:00','0.54','0.55','0.53','0.54','34300','BA',
'1970-10-08 00:00:00','0.54','0.55','0.53','0.53','21100','BA',
'1970-10-09 00:00:00','0.53','0.53','0.52','0.53','12100','BA',
'1970-10-12 00:00:00','0.53','0.53','0.51','0.51','12700','BA',
'1970-10-13 00:00:00','0.51','0.52','0.5','0.51','15400','BA',
'1970-10-14 00:00:00','0.51','0.51','0.5','0.5','14800','BA',
'1970-10-15 00:00:00','0.5','0.51','0.49','0.51','17500','BA',
'1970-10-16 00:00:00','0.5','0.5','0.49','0.49','9300','BA',
'1970-10-19 00:00:00','0.49','0.49','0.47','0.48','29400','BA',
'1970-10-20 00:00:00','0.48','0.49','0.47','0.48','23700','BA',
'1970-10-21 00:00:00','0.49','0.5','0.49','0.49','13700','BA',
'1970-10-22 00:00:00','0.49','0.49','0.48','0.48','15200','BA',
'1970-10-23 00:00:00','0.48','0.5','0.47','0.49','26600','BA',
'1970-10-26 00:00:00','0.49','0.5','0.47','0.49','29300','BA',
'1970-10-27 00:00:00','0.49','0.5','0.47','0.47','28200','BA',
'1970-10-28 00:00:00','0.47','0.47','0.45','0.47','29700','BA',
'1970-10-29 00:00:00','0.47','0.47','0.46','0.46','10400','BA',
'1970-10-30 00:00:00','0.46','0.47','0.45','0.46','8400','BA',
'1970-11-02 00:00:00','0.46','0.47','0.45','0.45','14000','BA',
'1970-11-03 00:00:00','0.46','0.48','0.46','0.47','10700','BA',
'1970-11-04 00:00:00','0.47','0.48','0.46','0.47','16500','BA',
'1970-11-05 00:00:00','0.47','0.47','0.46','0.46','10300','BA',
'1970-11-06 00:00:00','0.46','0.47','0.45','0.45','12100','BA',
'1970-11-09 00:00:00','0.45','0.47','0.45','0.45','39700','BA',
'1970-11-10 00:00:00','0.45','0.46','0.45','0.45','16400','BA',
'1970-11-11 00:00:00','0.45','0.46','0.44','0.44','35100','BA',
'1970-11-12 00:00:00','0.44','0.45','0.44','0.44','15300','BA',
'1970-11-13 00:00:00','0.44','0.44','0.43','0.43','11500','BA',
'1970-11-16 00:00:00','0.43','0.45','0.43','0.44','18000','BA',
'1970-11-17 00:00:00','0.44','0.45','0.44','0.44','16000','BA',
'1970-11-18 00:00:00','0.44','0.44','0.43','0.43','18200','BA',
'1970-11-19 00:00:00','0.43','0.43','0.42','0.42','9700','BA',
'1970-11-20 00:00:00','0.42','0.43','0.42','0.42','12600','BA',
'1970-11-23 00:00:00','0.42','0.44','0.41','0.42','77600','BA',
'1970-11-24 00:00:00','0.42','0.42','0.41','0.42','19600','BA',
'1970-11-25 00:00:00','0.42','0.43','0.41','0.43','47300','BA',
'1970-11-27 00:00:00','0.43','0.45','0.43','0.45','24900','BA',
'1970-11-30 00:00:00','0.45','0.47','0.45','0.46','31800','BA',
'1970-12-01 00:00:00','0.46','0.47','0.45','0.46','27400','BA',
'1970-12-02 00:00:00','0.46','0.47','0.45','0.46','43400','BA',
'1970-12-03 00:00:00','0.46','0.49','0.46','0.49','88600','BA',
'1970-12-04 00:00:00','0.45','0.45','0.43','0.45','91500','BA',
'1970-12-07 00:00:00','0.45','0.46','0.45','0.45','33300','BA',
'1970-12-08 00:00:00','0.45','0.47','0.44','0.47','61400','BA',
'1970-12-09 00:00:00','0.47','0.47','0.46','0.46','22500','BA',
'1970-12-10 00:00:00','0.46','0.47','0.46','0.46','35800','BA',
'1970-12-11 00:00:00','0.46','0.48','0.46','0.47','24200','BA',
'1970-12-14 00:00:00','0.47','0.48','0.46','0.46','38100','BA',
'1970-12-15 00:00:00','0.46','0.47','0.44','0.45','21800','BA',
'1970-12-16 00:00:00','0.45','0.45','0.45','0.45','18400','BA',
'1970-12-17 00:00:00','0.45','0.45','0.44','0.44','29900','BA',
'1970-12-18 00:00:00','0.44','0.45','0.43','0.44','43900','BA',
'1970-12-21 00:00:00','0.44','0.45','0.43','0.44','23600','BA',
'1970-12-22 00:00:00','0.44','0.44','0.43','0.43','29200','BA',
'1970-12-23 00:00:00','0.43','0.44','0.43','0.44','28600','BA',
'1970-12-24 00:00:00','0.44','0.45','0.44','0.45','19200','BA',
'1970-12-28 00:00:00','0.45','0.47','0.45','0.46','32700','BA',
'1970-12-29 00:00:00','0.46','0.47','0.46','0.47','43500','BA',
'1970-12-30 00:00:00','0.47','0.47','0.45','0.46','37300','BA',
'1970-12-31 00:00:00','0.46','0.46','0.45','0.45','46000','BA',
'1971-01-04 00:00:00','0.46','0.47','0.46','0.47','24000','BA',
'1971-01-05 00:00:00','0.47','0.48','0.47','0.48','16300','BA',
'1971-01-06 00:00:00','0.48','0.49','0.48','0.48','26800','BA',
'1971-01-07 00:00:00','0.48','0.5','0.48','0.5','32800','BA',
'1971-01-08 00:00:00','0.5','0.53','0.5','0.53','65600','BA',
'1971-01-11 00:00:00','0.53','0.55','0.52','0.53','54200','BA',
'1971-01-12 00:00:00','0.55','0.59','0.55','0.59','125100','BA',
'1971-01-13 00:00:00','0.59','0.61','0.59','0.59','138900','BA',
'1971-01-14 00:00:00','0.59','0.6','0.57','0.59','81200','BA',
'1971-01-15 00:00:00','0.59','0.6','0.58','0.59','51300','BA',
'1971-01-18 00:00:00','0.59','0.59','0.57','0.57','55600','BA',
'1971-01-19 00:00:00','0.57','0.57','0.55','0.56','45300','BA',
'1971-01-20 00:00:00','0.56','0.57','0.55','0.56','29600','BA',
'1971-01-21 00:00:00','0.56','0.57','0.55','0.57','87300','BA',
'1971-01-22 00:00:00','0.57','0.58','0.57','0.58','44200','BA',
'1971-01-25 00:00:00','0.58','0.58','0.57','0.57','25200','BA',
'1971-01-26 00:00:00','0.57','0.59','0.57','0.57','39500','BA',
'1971-01-27 00:00:00','0.57','0.58','0.56','0.57','53900','BA',
'1971-01-28 00:00:00','0.57','0.61','0.57','0.61','76300','BA',
'1971-01-29 00:00:00','0.61','0.62','0.61','0.62','58300','BA',
'1971-02-01 00:00:00','0.62','0.66','0.62','0.66','104900','BA',
'1971-02-02 00:00:00','0.66','0.66','0.64','0.65','55000','BA',
'1971-02-03 00:00:00','0.65','0.65','0.63','0.64','49200','BA',
'1971-02-04 00:00:00','0.64','0.65','0.64','0.65','44600','BA',
'1971-02-05 00:00:00','0.65','0.7','0.64','0.68','83000','BA',
'1971-02-08 00:00:00','0.69','0.76','0.69','0.76','126200','BA',
'1971-02-09 00:00:00','0.76','0.79','0.7','0.7','150000','BA',
'1971-02-10 00:00:00','0.7','0.78','0.7','0.76','98800','BA',
'1971-02-11 00:00:00','0.76','0.77','0.75','0.76','43300','BA',
'1971-02-12 00:00:00','0.76','0.77','0.75','0.75','49400','BA',
'1971-02-16 00:00:00','0.75','0.76','0.74','0.74','51300','BA',
'1971-02-17 00:00:00','0.72','0.72','0.7','0.7','58900','BA',
'1971-02-18 00:00:00','0.7','0.7','0.68','0.68','57200','BA',
'1971-02-19 00:00:00','0.68','0.68','0.66','0.66','43000','BA',
'1971-02-22 00:00:00','0.66','0.67','0.63','0.66','68800','BA',
'1971-02-23 00:00:00','0.66','0.7','0.66','0.7','44400','BA',
'1971-02-24 00:00:00','0.7','0.74','0.7','0.71','27600','BA',
'1971-02-25 00:00:00','0.7','0.7','0.67','0.68','38500','BA',
'1971-02-26 00:00:00','0.68','0.68','0.66','0.67','17000','BA',
'1971-03-01 00:00:00','0.69','0.72','0.69','0.72','33300','BA',
'1971-03-02 00:00:00','0.73','0.74','0.73','0.74','31700','BA',
'1971-03-03 00:00:00','0.74','0.74','0.71','0.71','23100','BA',
'1971-03-04 00:00:00','0.71','0.73','0.7','0.73','18700','BA',
'1971-03-05 00:00:00','0.73','0.74','0.72','0.74','40700','BA',
'1971-03-08 00:00:00','0.74','0.74','0.73','0.73','21300','BA',
'1971-03-09 00:00:00','0.73','0.74','0.73','0.73','19400','BA',
'1971-03-10 00:00:00','0.73','0.74','0.72','0.73','22900','BA',
'1971-03-11 00:00:00','0.73','0.74','0.72','0.73','22200','BA',
'1971-03-12 00:00:00','0.73','0.73','0.71','0.72','18200','BA',
'1971-03-15 00:00:00','0.72','0.74','0.72','0.72','25200','BA',
'1971-03-16 00:00:00','0.72','0.74','0.72','0.73','24000','BA',
'1971-03-17 00:00:00','0.73','0.74','0.72','0.73','27500','BA',
'1971-03-18 00:00:00','0.73','0.74','0.7','0.7','30000','BA',
'1971-03-19 00:00:00','0.69','0.69','0.65','0.67','134900','BA',
'1971-03-22 00:00:00','0.67','0.68','0.64','0.67','78300','BA',
'1971-03-23 00:00:00','0.67','0.68','0.66','0.67','52200','BA',
'1971-03-24 00:00:00','0.67','0.71','0.67','0.69','72400','BA',
'1971-03-25 00:00:00','0.68','0.68','0.63','0.67','205700','BA',
'1971-03-26 00:00:00','0.66','0.66','0.65','0.65','51000','BA',
'1971-03-29 00:00:00','0.64','0.64','0.61','0.62','99200','BA',
'1971-03-30 00:00:00','0.61','0.61','0.59','0.61','58300','BA',
'1971-03-31 00:00:00','0.62','0.66','0.62','0.66','71800','BA',
'1971-04-01 00:00:00','0.66','0.66','0.64','0.65','24700','BA',
'1971-04-02 00:00:00','0.65','0.66','0.65','0.66','18600','BA',
'1971-04-05 00:00:00','0.66','0.68','0.66','0.67','25100','BA',
'1971-04-06 00:00:00','0.67','0.68','0.67','0.68','25400','BA',
'1971-04-07 00:00:00','0.68','0.68','0.67','0.68','31900','BA',
'1971-04-08 00:00:00','0.68','0.69','0.67','0.69','38000','BA',
'1971-04-12 00:00:00','0.69','0.7','0.68','0.68','23400','BA',
'1971-04-13 00:00:00','0.68','0.69','0.67','0.68','36000','BA',
'1971-04-14 00:00:00','0.68','0.72','0.68','0.72','61200','BA',
'1971-04-15 00:00:00','0.72','0.74','0.71','0.73','54400','BA',
'1971-04-16 00:00:00','0.73','0.73','0.71','0.71','48600','BA',
'1971-04-19 00:00:00','0.71','0.73','0.71','0.73','45000','BA',
'1971-04-20 00:00:00','0.73','0.74','0.7','0.7','36800','BA',
'1971-04-21 00:00:00','0.7','0.72','0.68','0.71','32900','BA',
'1971-04-22 00:00:00','0.72','0.73','0.72','0.72','34700','BA',
'1971-04-23 00:00:00','0.72','0.73','0.72','0.73','29500','BA',
'1971-04-26 00:00:00','0.74','0.77','0.74','0.77','93800','BA',
'1971-04-27 00:00:00','0.77','0.78','0.74','0.75','73700','BA',
'1971-04-28 00:00:00','0.75','0.76','0.75','0.75','43200','BA',
'1971-04-29 00:00:00','0.76','0.77','0.76','0.76','69200','BA',
'1971-04-30 00:00:00','0.76','0.76','0.73','0.74','35300','BA',
'1971-05-03 00:00:00','0.74','0.74','0.73','0.73','19300','BA',
'1971-05-04 00:00:00','0.73','0.75','0.73','0.74','22400','BA',
'1971-05-05 00:00:00','0.74','0.76','0.73','0.76','39200','BA',
'1971-05-06 00:00:00','0.76','0.77','0.74','0.75','54100','BA',
'1971-05-07 00:00:00','0.75','0.76','0.73','0.75','27300','BA',
'1971-05-10 00:00:00','0.75','0.76','0.74','0.74','28100','BA',
'1971-05-11 00:00:00','0.74','0.77','0.74','0.75','35300','BA',
'1971-05-12 00:00:00','0.75','0.8','0.75','0.8','131300','BA',
'1971-05-13 00:00:00','0.8','0.8','0.77','0.79','74700','BA',
'1971-05-14 00:00:00','0.78','0.78','0.76','0.78','53600','BA',
'1971-05-17 00:00:00','0.78','0.78','0.75','0.75','48900','BA',
'1971-05-18 00:00:00','0.75','0.75','0.73','0.73','53700','BA',
'1971-05-19 00:00:00','0.73','0.74','0.72','0.72','40600','BA',
'1971-05-20 00:00:00','0.73','0.76','0.73','0.76','35800','BA',
'1971-05-21 00:00:00','0.76','0.77','0.73','0.74','42000','BA',
'1971-05-24 00:00:00','0.74','0.74','0.72','0.72','27600','BA',
'1971-05-25 00:00:00','0.72','0.72','0.71','0.71','24100','BA',
'1971-05-26 00:00:00','0.71','0.73','0.71','0.72','20100','BA',
'1971-05-27 00:00:00','0.72','0.72','0.71','0.72','17000','BA',
'1971-05-28 00:00:00','0.72','0.73','0.72','0.73','17800','BA',
'1971-06-01 00:00:00','0.73','0.74','0.72','0.74','14800','BA',
'1971-06-02 00:00:00','0.74','0.77','0.74','0.77','26800','BA',
'1971-06-03 00:00:00','0.77','0.78','0.76','0.77','38600','BA',
'1971-06-04 00:00:00','0.77','0.77','0.74','0.75','52300','BA',
'1971-06-07 00:00:00','0.75','0.75','0.73','0.74','23500','BA',
'1971-06-08 00:00:00','0.73','0.73','0.7','0.7','38100','BA',
'1971-06-09 00:00:00','0.7','0.72','0.69','0.71','24900','BA',
'1971-06-10 00:00:00','0.71','0.71','0.69','0.69','42600','BA',
'1971-06-11 00:00:00','0.69','0.7','0.68','0.69','13800','BA',
'1971-06-14 00:00:00','0.69','0.7','0.67','0.67','26600','BA',
'1971-06-15 00:00:00','0.67','0.69','0.67','0.68','22900','BA',
'1971-06-16 00:00:00','0.67','0.67','0.63','0.63','116300','BA',
'1971-06-17 00:00:00','0.63','0.64','0.63','0.63','45900','BA',
'1971-06-18 00:00:00','0.63','0.63','0.62','0.63','22600','BA',
'1971-06-21 00:00:00','0.63','0.63','0.61','0.61','30900','BA',
'1971-06-22 00:00:00','0.61','0.63','0.61','0.61','32700','BA',
'1971-06-23 00:00:00','0.61','0.62','0.61','0.61','19200','BA',
'1971-06-24 00:00:00','0.61','0.63','0.61','0.62','12000','BA',
'1971-06-25 00:00:00','0.62','0.62','0.61','0.61','13400','BA',
'1971-06-28 00:00:00','0.61','0.61','0.59','0.59','31400','BA',
'1971-06-29 00:00:00','0.59','0.62','0.59','0.62','26200','BA',
'1971-06-30 00:00:00','0.62','0.64','0.62','0.64','23700','BA',
'1971-07-01 00:00:00','0.64','0.65','0.63','0.63','15000','BA',
'1971-07-02 00:00:00','0.63','0.64','0.62','0.63','10400','BA',
'1971-07-06 00:00:00','0.63','0.63','0.62','0.62','9700','BA',
'1971-07-07 00:00:00','0.62','0.62','0.6','0.6','11600','BA',
'1971-07-08 00:00:00','0.61','0.62','0.61','0.61','8400','BA',
'1971-07-09 00:00:00','0.61','0.62','0.61','0.61','9500','BA',
'1971-07-12 00:00:00','0.61','0.61','0.59','0.59','27400','BA',
'1971-07-13 00:00:00','0.59','0.6','0.57','0.57','23100','BA',
'1971-07-14 00:00:00','0.57','0.57','0.56','0.57','58600','BA',
'1971-07-15 00:00:00','0.57','0.58','0.57','0.57','30800','BA',
'1971-07-16 00:00:00','0.57','0.59','0.57','0.58','29900','BA',
'1971-07-19 00:00:00','0.57','0.57','0.55','0.56','43100','BA',
'1971-07-20 00:00:00','0.56','0.57','0.56','0.56','21900','BA',
'1971-07-21 00:00:00','0.56','0.57','0.56','0.56','22300','BA',
'1971-07-22 00:00:00','0.56','0.57','0.56','0.57','18000','BA',
'1971-07-23 00:00:00','0.57','0.57','0.56','0.56','15400','BA',
'1971-07-26 00:00:00','0.56','0.57','0.55','0.55','23000','BA',
'1971-07-27 00:00:00','0.54','0.54','0.48','0.51','125800','BA',
'1971-07-28 00:00:00','0.51','0.53','0.51','0.52','22500','BA',
'1971-07-29 00:00:00','0.52','0.52','0.51','0.52','19400','BA',
'1971-07-30 00:00:00','0.52','0.53','0.51','0.51','9500','BA',
'1971-08-02 00:00:00','0.51','0.53','0.51','0.53','26400','BA',
'1971-08-03 00:00:00','0.52','0.52','0.49','0.5','37600','BA',
'1971-08-04 00:00:00','0.5','0.5','0.49','0.49','21100','BA',
'1971-08-05 00:00:00','0.49','0.51','0.49','0.51','13600','BA',
'1971-08-06 00:00:00','0.51','0.51','0.5','0.5','17800','BA',
'1971-08-09 00:00:00','0.5','0.52','0.5','0.5','20400','BA',
'1971-08-10 00:00:00','0.5','0.5','0.49','0.49','23000','BA',
'1971-08-11 00:00:00','0.49','0.51','0.49','0.5','17400','BA',
'1971-08-12 00:00:00','0.51','0.51','0.51','0.51','14600','BA',
'1971-08-13 00:00:00','0.51','0.52','0.51','0.51','15000','BA',
'1971-08-16 00:00:00','0.53','0.55','0.53','0.53','54900','BA',
'1971-08-17 00:00:00','0.53','0.55','0.53','0.54','29500','BA',
'1971-08-18 00:00:00','0.54','0.54','0.52','0.53','21100','BA',
'1971-08-19 00:00:00','0.52','0.52','0.5','0.5','22800','BA',
'1971-08-20 00:00:00','0.5','0.51','0.5','0.5','11400','BA',
'1971-08-23 00:00:00','0.5','0.51','0.5','0.51','30200','BA',
'1971-08-24 00:00:00','0.51','0.52','0.5','0.51','28500','BA',
'1971-08-25 00:00:00','0.51','0.53','0.51','0.51','16300','BA',
'1971-08-26 00:00:00','0.51','0.52','0.51','0.51','8800','BA',
'1971-08-27 00:00:00','0.51','0.52','0.51','0.51','17900','BA',
'1971-08-30 00:00:00','0.51','0.52','0.51','0.51','11200','BA',
'1971-08-31 00:00:00','0.51','0.51','0.5','0.5','6600','BA',
'1971-09-01 00:00:00','0.5','0.51','0.49','0.49','8100','BA',
'1971-09-02 00:00:00','0.49','0.5','0.49','0.5','19500','BA',
'1971-09-03 00:00:00','0.5','0.5','0.49','0.5','23600','BA',
'1971-09-07 00:00:00','0.51','0.52','0.51','0.51','59100','BA',
'1971-09-08 00:00:00','0.51','0.51','0.5','0.5','25200','BA',
'1971-09-09 00:00:00','0.5','0.5','0.49','0.5','25800','BA',
'1971-09-10 00:00:00','0.5','0.5','0.48','0.49','34900','BA',
'1971-09-13 00:00:00','0.49','0.49','0.48','0.48','22000','BA',
'1971-09-14 00:00:00','0.48','0.49','0.48','0.49','14400','BA',
'1971-09-15 00:00:00','0.49','0.5','0.48','0.5','38700','BA',
'1971-09-16 00:00:00','0.5','0.51','0.5','0.5','17800','BA',
'1971-09-17 00:00:00','0.5','0.5','0.49','0.5','27000','BA',
'1971-09-20 00:00:00','0.5','0.5','0.48','0.49','31600','BA',
'1971-09-21 00:00:00','0.49','0.49','0.48','0.48','14600','BA',
'1971-09-22 00:00:00','0.48','0.49','0.47','0.47','26400','BA',
'1971-09-23 00:00:00','0.47','0.49','0.47','0.49','32600','BA',
'1971-09-24 00:00:00','0.49','0.49','0.47','0.47','31300','BA',
'1971-09-27 00:00:00','0.47','0.48','0.47','0.47','31300','BA',
'1971-09-28 00:00:00','0.47','0.48','0.47','0.48','24100','BA',
'1971-09-29 00:00:00','0.48','0.48','0.47','0.48','9700','BA',
'1971-09-30 00:00:00','0.48','0.49','0.47','0.47','7200','BA',
'1971-10-01 00:00:00','0.47','0.49','0.47','0.48','13900','BA',
'1971-10-04 00:00:00','0.5','0.51','0.5','0.5','24600','BA',
'1971-10-05 00:00:00','0.5','0.51','0.49','0.5','18800','BA',
'1971-10-06 00:00:00','0.5','0.55','0.5','0.55','74600','BA',
'1971-10-07 00:00:00','0.55','0.57','0.54','0.55','83300','BA',
'1971-10-08 00:00:00','0.55','0.56','0.53','0.54','14100','BA',
'1971-10-11 00:00:00','0.54','0.54','0.53','0.53','9500','BA',
'1971-10-12 00:00:00','0.53','0.55','0.53','0.54','13300','BA',
'1971-10-13 00:00:00','0.54','0.55','0.54','0.54','20400','BA',
'1971-10-14 00:00:00','0.54','0.54','0.52','0.53','31800','BA',
'1971-10-15 00:00:00','0.53','0.53','0.51','0.52','21200','BA',
'1971-10-18 00:00:00','0.52','0.53','0.52','0.52','7200','BA',
'1971-10-19 00:00:00','0.52','0.53','0.51','0.53','13200','BA',
'1971-10-20 00:00:00','0.53','0.53','0.51','0.51','13600','BA',
'1971-10-21 00:00:00','0.51','0.51','0.5','0.51','13400','BA',
'1971-10-22 00:00:00','0.51','0.51','0.49','0.49','11800','BA',
'1971-10-25 00:00:00','0.49','0.51','0.49','0.51','10500','BA',
'1971-10-26 00:00:00','0.51','0.51','0.49','0.5','19700','BA',
'1971-10-27 00:00:00','0.5','0.5','0.48','0.49','25800','BA',
'1971-10-28 00:00:00','0.49','0.49','0.47','0.49','27600','BA',
'1971-10-29 00:00:00','0.49','0.49','0.48','0.49','9300','BA',
'1971-11-01 00:00:00','0.49','0.49','0.47','0.48','8000','BA',
'1971-11-02 00:00:00','0.48','0.48','0.47','0.47','21300','BA',
'1971-11-03 00:00:00','0.48','0.5','0.48','0.49','17600','BA',
'1971-11-04 00:00:00','0.49','0.5','0.49','0.49','40400','BA',
'1971-11-05 00:00:00','0.49','0.49','0.48','0.49','10500','BA',
'1971-11-08 00:00:00','0.49','0.49','0.48','0.48','10900','BA',
'1971-11-09 00:00:00','0.48','0.49','0.48','0.49','25200','BA',
'1971-11-10 00:00:00','0.49','0.49','0.46','0.46','134900','BA',
'1971-11-11 00:00:00','0.46','0.46','0.45','0.45','25800','BA',
'1971-11-12 00:00:00','0.45','0.46','0.45','0.46','25100','BA',
'1971-11-15 00:00:00','0.46','0.47','0.46','0.47','18900','BA',
'1971-11-16 00:00:00','0.47','0.47','0.46','0.47','18200','BA',
'1971-11-17 00:00:00','0.47','0.47','0.46','0.47','12700','BA',
'1971-11-18 00:00:00','0.47','0.47','0.46','0.46','25000','BA',
'1971-11-19 00:00:00','0.46','0.47','0.46','0.46','10400','BA',
'1971-11-22 00:00:00','0.46','0.47','0.46','0.46','15400','BA',
'1971-11-23 00:00:00','0.45','0.45','0.44','0.44','48100','BA',
'1971-11-24 00:00:00','0.44','0.45','0.43','0.45','73900','BA',
'1971-11-26 00:00:00','0.45','0.45','0.44','0.45','22300','BA',
'1971-11-29 00:00:00','0.45','0.47','0.45','0.46','50700','BA',
'1971-11-30 00:00:00','0.46','0.48','0.46','0.48','104000','BA',
'1971-12-01 00:00:00','0.48','0.51','0.48','0.51','79700','BA',
'1971-12-02 00:00:00','0.51','0.53','0.51','0.53','34300','BA',
'1971-12-03 00:00:00','0.53','0.53','0.51','0.53','40600','BA',
'1971-12-06 00:00:00','0.53','0.54','0.52','0.53','53400','BA',
'1971-12-07 00:00:00','0.53','0.55','0.51','0.54','29100','BA',
'1971-12-08 00:00:00','0.55','0.57','0.55','0.57','59900','BA',
'1971-12-09 00:00:00','0.57','0.58','0.56','0.57','29300','BA',
'1971-12-10 00:00:00','0.57','0.61','0.57','0.61','119100','BA',
'1971-12-13 00:00:00','0.61','0.63','0.61','0.61','42200','BA',
'1971-12-14 00:00:00','0.61','0.61','0.57','0.58','38200','BA',
'1971-12-15 00:00:00','0.58','0.59','0.57','0.59','31200','BA',
'1971-12-16 00:00:00','0.59','0.61','0.57','0.58','38400','BA',
'1971-12-17 00:00:00','0.58','0.58','0.56','0.57','25300','BA',
'1971-12-20 00:00:00','0.58','0.6','0.58','0.58','52700','BA',
'1971-12-21 00:00:00','0.58','0.59','0.58','0.59','62800','BA',
'1971-12-22 00:00:00','0.59','0.6','0.59','0.59','30700','BA',
'1971-12-23 00:00:00','0.59','0.59','0.58','0.59','24200','BA',
'1971-12-27 00:00:00','0.59','0.59','0.59','0.59','30000','BA',
'1971-12-28 00:00:00','0.59','0.59','0.58','0.59','26000','BA',
'1971-12-29 00:00:00','0.59','0.61','0.59','0.6','69600','BA',
'1971-12-30 00:00:00','0.6','0.61','0.59','0.59','24900','BA',
'1971-12-31 00:00:00','0.59','0.6','0.59','0.59','21800','BA',
'1972-01-03 00:00:00','0.6','0.64','0.6','0.63','60600','BA',
'1972-01-04 00:00:00','0.63','0.7','0.63','0.7','111400','BA',
'1972-01-05 00:00:00','0.7','0.7','0.68','0.69','123500','BA',
'1972-01-06 00:00:00','0.69','0.71','0.66','0.68','101800','BA',
'1972-01-07 00:00:00','0.68','0.69','0.67','0.68','46000','BA',
'1972-01-10 00:00:00','0.68','0.7','0.68','0.7','48700','BA',
'1972-01-11 00:00:00','0.7','0.72','0.7','0.71','62400','BA',
'1972-01-12 00:00:00','0.72','0.74','0.72','0.73','60500','BA',
'1972-01-13 00:00:00','0.72','0.72','0.71','0.72','49100','BA',
'1972-01-14 00:00:00','0.72','0.76','0.72','0.76','212100','BA',
'1972-01-17 00:00:00','0.76','0.77','0.75','0.77','114900','BA',
'1972-01-18 00:00:00','0.77','0.82','0.77','0.79','191400','BA',
'1972-01-19 00:00:00','0.79','0.8','0.76','0.79','89400','BA',
'1972-01-20 00:00:00','0.79','0.81','0.78','0.78','108100','BA',
'1972-01-21 00:00:00','0.77','0.77','0.72','0.76','86700','BA',
'1972-01-24 00:00:00','0.76','0.77','0.74','0.74','28900','BA',
'1972-01-25 00:00:00','0.74','0.76','0.71','0.75','90600','BA',
'1972-01-26 00:00:00','0.75','0.77','0.74','0.76','53600','BA',
'1972-01-27 00:00:00','0.76','0.82','0.75','0.82','113700','BA',
'1972-01-28 00:00:00','0.82','0.84','0.81','0.82','113000','BA',
'1972-01-31 00:00:00','0.82','0.82','0.8','0.8','51400','BA',
'1972-02-01 00:00:00','0.8','0.8','0.77','0.79','36700','BA',
'1972-02-02 00:00:00','0.79','0.8','0.78','0.78','28200','BA',
'1972-02-03 00:00:00','0.78','0.79','0.78','0.78','27100','BA',
'1972-02-04 00:00:00','0.78','0.79','0.78','0.79','41500','BA',
'1972-02-07 00:00:00','0.79','0.8','0.79','0.79','30300','BA',
'1972-02-08 00:00:00','0.79','0.79','0.78','0.79','18200','BA',
'1972-02-09 00:00:00','0.79','0.81','0.78','0.81','39400','BA',
'1972-02-10 00:00:00','0.81','0.83','0.81','0.82','65900','BA',
'1972-02-11 00:00:00','0.81','0.81','0.8','0.8','26100','BA',
'1972-02-14 00:00:00','0.8','0.8','0.79','0.79','17200','BA',
'1972-02-15 00:00:00','0.79','0.8','0.78','0.8','30600','BA',
'1972-02-16 00:00:00','0.8','0.83','0.8','0.83','70800','BA',
'1972-02-17 00:00:00','0.83','0.83','0.81','0.81','29100','BA',
'1972-02-18 00:00:00','0.81','0.81','0.8','0.8','24100','BA',
'1972-02-22 00:00:00','0.8','0.81','0.8','0.8','11600','BA',
'1972-02-23 00:00:00','0.8','0.81','0.8','0.81','20000','BA',
'1972-02-24 00:00:00','0.81','0.82','0.81','0.82','35500','BA',
'1972-02-25 00:00:00','0.82','0.83','0.81','0.82','30300','BA',
'1972-02-28 00:00:00','0.82','0.83','0.78','0.79','54900','BA',
'1972-02-29 00:00:00','0.77','0.77','0.74','0.77','148200','BA',
'1972-03-01 00:00:00','0.77','0.79','0.77','0.78','34800','BA',
'1972-03-02 00:00:00','0.78','0.78','0.75','0.75','40600','BA',
'1972-03-03 00:00:00','0.75','0.76','0.74','0.75','37300','BA',
'1972-03-06 00:00:00','0.76','0.79','0.76','0.79','35200','BA',
'1972-03-07 00:00:00','0.79','0.81','0.78','0.79','44000','BA',
'1972-03-08 00:00:00','0.79','0.8','0.78','0.78','19400','BA',
'1972-03-09 00:00:00','0.78','0.79','0.77','0.77','15400','BA',
'1972-03-10 00:00:00','0.77','0.77','0.75','0.75','30900','BA',
'1972-03-13 00:00:00','0.75','0.76','0.72','0.73','32500','BA',
'1972-03-14 00:00:00','0.73','0.74','0.72','0.74','19600','BA',
'1972-03-15 00:00:00','0.74','0.74','0.71','0.71','28600','BA',
'1972-03-16 00:00:00','0.71','0.72','0.7','0.7','46400','BA',
'1972-03-17 00:00:00','0.7','0.7','0.68','0.7','23500','BA',
'1972-03-20 00:00:00','0.7','0.7','0.67','0.67','18400','BA',
'1972-03-21 00:00:00','0.67','0.67','0.65','0.66','42100','BA',
'1972-03-22 00:00:00','0.66','0.67','0.65','0.67','28300','BA',
'1972-03-23 00:00:00','0.68','0.74','0.68','0.74','36900','BA',
'1972-03-24 00:00:00','0.73','0.73','0.72','0.73','24400','BA',
'1972-03-27 00:00:00','0.73','0.74','0.72','0.74','20600','BA',
'1972-03-28 00:00:00','0.74','0.74','0.73','0.73','14800','BA',
'1972-03-29 00:00:00','0.73','0.75','0.72','0.75','28200','BA',
'1972-03-30 00:00:00','0.75','0.76','0.74','0.76','21600','BA',
'1972-04-03 00:00:00','0.76','0.78','0.76','0.77','30000','BA',
'1972-04-04 00:00:00','0.77','0.79','0.76','0.79','54200','BA',
'1972-04-05 00:00:00','0.79','0.81','0.79','0.8','63500','BA',
'1972-04-06 00:00:00','0.79','0.79','0.75','0.76','91600','BA',
'1972-04-07 00:00:00','0.76','0.77','0.75','0.76','39900','BA',
'1972-04-10 00:00:00','0.76','0.78','0.76','0.78','67800','BA',
'1972-04-11 00:00:00','0.78','0.8','0.77','0.79','29200','BA',
'1972-04-12 00:00:00','0.79','0.8','0.79','0.79','40100','BA',
'1972-04-13 00:00:00','0.79','0.79','0.78','0.78','24900','BA',
'1972-04-14 00:00:00','0.78','0.79','0.78','0.78','19700','BA',
'1972-04-17 00:00:00','0.77','0.77','0.75','0.75','73200','BA',
'1972-04-18 00:00:00','0.75','0.75','0.73','0.73','13500','BA',
'1972-04-19 00:00:00','0.73','0.74','0.72','0.72','15100','BA',
'1972-04-20 00:00:00','0.72','0.74','0.72','0.74','10400','BA',
'1972-04-21 00:00:00','0.74','0.74','0.74','0.74','13200','BA',
'1972-04-24 00:00:00','0.74','0.74','0.71','0.71','30100','BA',
'1972-04-25 00:00:00','0.71','0.72','0.7','0.7','34100','BA',
'1972-04-26 00:00:00','0.7','0.72','0.7','0.7','21700','BA',
'1972-04-27 00:00:00','0.7','0.7','0.66','0.68','359900','BA',
'1972-04-28 00:00:00','0.68','0.71','0.67','0.71','25000','BA',
'1972-05-01 00:00:00','0.71','0.71','0.69','0.69','9500','BA',
'1972-05-02 00:00:00','0.69','0.69','0.65','0.66','37900','BA',
'1972-05-03 00:00:00','0.66','0.67','0.65','0.65','44900','BA',
'1972-05-04 00:00:00','0.65','0.66','0.63','0.64','47500','BA',
'1972-05-05 00:00:00','0.64','0.65','0.63','0.64','55600','BA',
'1972-05-08 00:00:00','0.64','0.66','0.64','0.65','12000','BA',
'1972-05-09 00:00:00','0.65','0.66','0.63','0.64','36300','BA',
'1972-05-10 00:00:00','0.64','0.67','0.64','0.66','23900','BA',
'1972-05-11 00:00:00','0.66','0.66','0.65','0.66','29300','BA',
'1972-05-12 00:00:00','0.66','0.66','0.65','0.66','45600','BA',
'1972-05-15 00:00:00','0.66','0.68','0.66','0.66','13300','BA',
'1972-05-16 00:00:00','0.67','0.68','0.67','0.67','11000','BA',
'1972-05-17 00:00:00','0.67','0.68','0.67','0.68','7900','BA',
'1972-05-18 00:00:00','0.69','0.71','0.69','0.71','21400','BA',
'1972-05-19 00:00:00','0.72','0.74','0.72','0.72','33600','BA',
'1972-05-22 00:00:00','0.73','0.75','0.73','0.74','26300','BA',
'1972-05-23 00:00:00','0.74','0.75','0.72','0.73','26800','BA',
'1972-05-24 00:00:00','0.73','0.74','0.72','0.72','15900','BA',
'1972-05-25 00:00:00','0.71','0.71','0.7','0.7','13200','BA',
'1972-05-26 00:00:00','0.7','0.72','0.7','0.71','17200','BA',
'1972-05-30 00:00:00','0.72','0.74','0.72','0.72','25800','BA',
'1972-05-31 00:00:00','0.72','0.73','0.7','0.72','15500','BA',
'1972-06-01 00:00:00','0.72','0.72','0.71','0.71','16800','BA',
'1972-06-02 00:00:00','0.71','0.71','0.7','0.7','12500','BA',
'1972-06-05 00:00:00','0.7','0.7','0.69','0.7','75400','BA',
'1972-06-06 00:00:00','0.69','0.69','0.68','0.68','10700','BA',
'1972-06-07 00:00:00','0.68','0.68','0.67','0.67','10400','BA',
'1972-06-08 00:00:00','0.68','0.68','0.68','0.68','14100','BA',
'1972-06-09 00:00:00','0.68','0.68','0.67','0.67','12600','BA',
'1972-06-12 00:00:00','0.68','0.71','0.68','0.69','67700','BA',
'1972-06-13 00:00:00','0.69','0.7','0.68','0.69','9600','BA',
'1972-06-14 00:00:00','0.69','0.7','0.68','0.68','10000','BA',
'1972-06-15 00:00:00','0.68','0.69','0.67','0.67','11700','BA',
'1972-06-16 00:00:00','0.67','0.69','0.67','0.69','15500','BA',
'1972-06-19 00:00:00','0.69','0.69','0.68','0.68','6000','BA',
'1972-06-20 00:00:00','0.68','0.69','0.68','0.68','8600','BA',
'1972-06-21 00:00:00','0.68','0.68','0.67','0.67','7600','BA',
'1972-06-22 00:00:00','0.67','0.68','0.67','0.67','9800','BA',
'1972-06-23 00:00:00','0.67','0.67','0.67','0.67','14200','BA',
'1972-06-26 00:00:00','0.67','0.67','0.66','0.66','13100','BA',
'1972-06-27 00:00:00','0.66','0.66','0.66','0.66','8100','BA',
'1972-06-28 00:00:00','0.66','0.66','0.66','0.66','8800','BA',
'1972-06-29 00:00:00','0.66','0.66','0.65','0.65','12600','BA',
'1972-06-30 00:00:00','0.65','0.66','0.65','0.66','11500','BA',
'1972-07-03 00:00:00','0.66','0.69','0.66','0.69','12400','BA',
'1972-07-05 00:00:00','0.69','0.69','0.68','0.69','21500','BA',
'1972-07-06 00:00:00','0.7','0.74','0.7','0.72','92300','BA',
'1972-07-07 00:00:00','0.72','0.75','0.72','0.75','35700','BA',
'1972-07-10 00:00:00','0.75','0.76','0.74','0.74','49800','BA',
'1972-07-11 00:00:00','0.74','0.74','0.73','0.73','16100','BA',
'1972-07-12 00:00:00','0.73','0.73','0.72','0.72','19900','BA',
'1972-07-13 00:00:00','0.72','0.72','0.72','0.72','12100','BA',
'1972-07-14 00:00:00','0.72','0.72','0.71','0.71','22200','BA',
'1972-07-17 00:00:00','0.7','0.7','0.68','0.68','16800','BA',
'1972-07-18 00:00:00','0.68','0.68','0.67','0.68','15200','BA',
'1972-07-19 00:00:00','0.68','0.71','0.68','0.68','13200','BA',
'1972-07-20 00:00:00','0.68','0.69','0.68','0.68','6700','BA',
'1972-07-21 00:00:00','0.68','0.7','0.67','0.7','15100','BA',
'1972-07-24 00:00:00','0.7','0.72','0.7','0.7','14300','BA',
'1972-07-25 00:00:00','0.7','0.71','0.68','0.68','7800','BA',
'1972-07-26 00:00:00','0.68','0.7','0.68','0.69','11400','BA',
'1972-07-27 00:00:00','0.69','0.69','0.68','0.68','6600','BA',
'1972-07-28 00:00:00','0.68','0.68','0.67','0.68','13200','BA',
'1972-07-31 00:00:00','0.68','0.68','0.67','0.67','7200','BA',
'1972-08-01 00:00:00','0.67','0.68','0.67','0.68','14100','BA',
'1972-08-02 00:00:00','0.68','0.68','0.67','0.68','17000','BA',
'1972-08-03 00:00:00','0.68','0.7','0.67','0.7','33600','BA',
'1972-08-04 00:00:00','0.7','0.7','0.69','0.7','12300','BA',
'1972-08-07 00:00:00','0.7','0.7','0.69','0.7','10700','BA',
'1972-08-08 00:00:00','0.7','0.72','0.7','0.72','33200','BA',
'1972-08-09 00:00:00','0.72','0.73','0.72','0.73','30500','BA',
'1972-08-10 00:00:00','0.73','0.74','0.73','0.74','16000','BA',
'1972-08-11 00:00:00','0.74','0.75','0.73','0.75','49900','BA',
'1972-08-14 00:00:00','0.75','0.77','0.75','0.77','71600','BA',
'1972-08-15 00:00:00','0.77','0.77','0.74','0.75','26700','BA',
'1972-08-16 00:00:00','0.75','0.75','0.74','0.74','9100','BA',
'1972-08-17 00:00:00','0.73','0.73','0.72','0.72','10600','BA',
'1972-08-18 00:00:00','0.72','0.72','0.71','0.71','11100','BA',
'1972-08-21 00:00:00','0.72','0.73','0.72','0.72','7700','BA',
'1972-08-22 00:00:00','0.72','0.74','0.72','0.73','16300','BA',
'1972-08-23 00:00:00','0.73','0.74','0.71','0.72','8100','BA',
'1972-08-24 00:00:00','0.7','0.7','0.68','0.69','19000','BA',
'1972-08-25 00:00:00','0.69','0.69','0.68','0.69','6100','BA',
'1972-08-28 00:00:00','0.69','0.7','0.69','0.69','14700','BA',
'1972-08-29 00:00:00','0.69','0.7','0.68','0.7','9800','BA',
'1972-08-30 00:00:00','0.7','0.74','0.7','0.74','28400','BA',
'1972-08-31 00:00:00','0.73','0.73','0.72','0.72','11600','BA',
'1972-09-01 00:00:00','0.72','0.73','0.72','0.73','7900','BA',
'1972-09-05 00:00:00','0.72','0.72','0.71','0.71','11600','BA',
'1972-09-06 00:00:00','0.71','0.72','0.71','0.72','7900','BA',
'1972-09-07 00:00:00','0.72','0.72','0.71','0.71','8900','BA',
'1972-09-08 00:00:00','0.71','0.71','0.7','0.7','4900','BA',
'1972-09-11 00:00:00','0.71','0.72','0.71','0.72','22100','BA',
'1972-09-12 00:00:00','0.72','0.72','0.71','0.72','14800','BA',
'1972-09-13 00:00:00','0.72','0.73','0.71','0.72','6900','BA',
'1972-09-14 00:00:00','0.72','0.72','0.71','0.72','10600','BA',
'1972-09-15 00:00:00','0.71','0.71','0.7','0.7','12400','BA',
'1972-09-18 00:00:00','0.7','0.7','0.69','0.69','7400','BA',
'1972-09-19 00:00:00','0.69','0.69','0.67','0.67','9400','BA',
'1972-09-20 00:00:00','0.67','0.71','0.67','0.71','27200','BA',
'1972-09-21 00:00:00','0.71','0.72','0.7','0.71','12600','BA',
'1972-09-22 00:00:00','0.71','0.71','0.7','0.7','13400','BA',
'1972-09-25 00:00:00','0.7','0.7','0.68','0.69','11300','BA',
'1972-09-26 00:00:00','0.69','0.69','0.68','0.69','7900','BA',
'1972-09-27 00:00:00','0.69','0.72','0.69','0.72','20100','BA',
'1972-09-28 00:00:00','0.72','0.74','0.72','0.74','55200','BA',
'1972-09-29 00:00:00','0.74','0.74','0.71','0.73','27900','BA',
'1972-10-02 00:00:00','0.73','0.73','0.71','0.73','8100','BA',
'1972-10-03 00:00:00','0.72','0.72','0.7','0.71','12200','BA',
'1972-10-04 00:00:00','0.71','0.72','0.7','0.7','14200','BA',
'1972-10-05 00:00:00','0.7','0.71','0.68','0.68','19000','BA',
'1972-10-06 00:00:00','0.68','0.69','0.68','0.69','20100','BA',
'1972-10-09 00:00:00','0.7','0.71','0.7','0.7','6900','BA',
'1972-10-10 00:00:00','0.71','0.73','0.71','0.72','27500','BA',
'1972-10-11 00:00:00','0.72','0.72','0.71','0.71','11800','BA',
'1972-10-12 00:00:00','0.71','0.72','0.7','0.7','8600','BA',
'1972-10-13 00:00:00','0.7','0.71','0.68','0.69','6200','BA',
'1972-10-16 00:00:00','0.69','0.7','0.68','0.68','14100','BA',
'1972-10-17 00:00:00','0.68','0.69','0.68','0.68','17900','BA',
'1972-10-18 00:00:00','0.68','0.7','0.68','0.68','13500','BA',
'1972-10-19 00:00:00','0.68','0.69','0.68','0.68','8800','BA',
'1972-10-20 00:00:00','0.68','0.69','0.68','0.68','8900','BA',
'1972-10-23 00:00:00','0.7','0.7','0.7','0.7','12600','BA',
'1972-10-24 00:00:00','0.7','0.72','0.69','0.72','17300','BA',
'1972-10-25 00:00:00','0.71','0.71','0.7','0.71','17000','BA',
'1972-10-26 00:00:00','0.71','0.72','0.7','0.71','18400','BA',
'1972-10-27 00:00:00','0.71','0.72','0.69','0.7','11900','BA',
'1972-10-30 00:00:00','0.69','0.69','0.67','0.68','34100','BA',
'1972-10-31 00:00:00','0.68','0.69','0.68','0.69','19500','BA',
'1972-11-01 00:00:00','0.69','0.69','0.68','0.69','20600','BA',
'1972-11-02 00:00:00','0.69','0.7','0.68','0.68','33800','BA',
'1972-11-03 00:00:00','0.69','0.69','0.69','0.69','17000','BA',
'1972-11-06 00:00:00','0.69','0.7','0.69','0.69','22700','BA',
'1972-11-08 00:00:00','0.69','0.7','0.68','0.68','33700','BA',
'1972-11-09 00:00:00','0.68','0.69','0.67','0.69','12400','BA',
'1972-11-10 00:00:00','0.69','0.72','0.68','0.72','118100','BA',
'1972-11-13 00:00:00','0.72','0.72','0.7','0.71','23500','BA',
'1972-11-14 00:00:00','0.71','0.72','0.71','0.71','28600','BA',
'1972-11-15 00:00:00','0.71','0.72','0.71','0.71','20300','BA',
'1972-11-16 00:00:00','0.71','0.72','0.71','0.72','27400','BA',
'1972-11-17 00:00:00','0.73','0.74','0.73','0.74','89200','BA',
'1972-11-20 00:00:00','0.74','0.75','0.73','0.73','42500','BA',
'1972-11-21 00:00:00','0.73','0.78','0.72','0.78','139100','BA',
'1972-11-22 00:00:00','0.79','0.81','0.79','0.81','165600','BA',
'1972-11-24 00:00:00','0.81','0.83','0.81','0.83','165800','BA',
'1972-11-27 00:00:00','0.83','0.83','0.79','0.82','114200','BA',
'1972-11-28 00:00:00','0.82','0.83','0.81','0.81','67500','BA',
'1972-11-29 00:00:00','0.81','0.81','0.8','0.8','26700','BA',
'1972-11-30 00:00:00','0.8','0.81','0.79','0.8','55500','BA',
'1972-12-01 00:00:00','0.8','0.81','0.8','0.81','59300','BA',
'1972-12-04 00:00:00','0.81','0.83','0.81','0.82','55400','BA',
'1972-12-05 00:00:00','0.82','0.82','0.8','0.8','30600','BA',
'1972-12-06 00:00:00','0.8','0.82','0.8','0.81','27800','BA',
'1972-12-07 00:00:00','0.81','0.82','0.8','0.8','18000','BA',
'1972-12-08 00:00:00','0.8','0.81','0.8','0.8','26600','BA',
'1972-12-11 00:00:00','0.8','0.82','0.8','0.81','36100','BA',
'1972-12-12 00:00:00','0.81','0.85','0.81','0.85','125000','BA',
'1972-12-13 00:00:00','0.85','0.85','0.83','0.83','57900','BA',
'1972-12-14 00:00:00','0.83','0.84','0.83','0.83','34600','BA',
'1972-12-15 00:00:00','0.83','0.83','0.81','0.81','55100','BA',
'1972-12-18 00:00:00','0.81','0.81','0.78','0.8','56100','BA',
'1972-12-19 00:00:00','0.8','0.8','0.79','0.79','29100','BA',
'1972-12-20 00:00:00','0.79','0.8','0.78','0.79','41900','BA',
'1972-12-21 00:00:00','0.79','0.8','0.78','0.79','26500','BA',
'1972-12-22 00:00:00','0.79','0.79','0.78','0.78','11900','BA',
'1972-12-26 00:00:00','0.78','0.79','0.78','0.79','12300','BA',
'1972-12-27 00:00:00','0.79','0.8','0.79','0.79','80000','BA',
'1972-12-29 00:00:00','0.79','0.81','0.79','0.79','33900','BA',
'1973-01-02 00:00:00','0.8','0.83','0.8','0.83','43900','BA',
'1973-01-03 00:00:00','0.83','0.85','0.83','0.85','66000','BA',
'1973-01-04 00:00:00','0.85','0.85','0.81','0.84','43900','BA',
'1973-01-05 00:00:00','0.84','0.84','0.82','0.82','28600','BA',
'1973-01-08 00:00:00','0.83','0.84','0.83','0.83','35700','BA',
'1973-01-09 00:00:00','0.83','0.83','0.82','0.82','27600','BA',
'1973-01-10 00:00:00','0.82','0.83','0.81','0.83','27700','BA',
'1973-01-11 00:00:00','0.83','0.85','0.83','0.84','47400','BA',
'1973-01-12 00:00:00','0.84','0.85','0.81','0.81','27200','BA',
'1973-01-15 00:00:00','0.81','0.83','0.79','0.79','39500','BA',
'1973-01-16 00:00:00','0.79','0.8','0.76','0.77','52900','BA',
'1973-01-17 00:00:00','0.77','0.78','0.76','0.77','33200','BA',
'1973-01-18 00:00:00','0.77','0.78','0.76','0.77','16800','BA',
'1973-01-19 00:00:00','0.77','0.77','0.76','0.76','18800','BA',
'1973-01-22 00:00:00','0.76','0.77','0.74','0.74','28300','BA',
'1973-01-23 00:00:00','0.74','0.74','0.72','0.74','28700','BA',
'1973-01-24 00:00:00','0.74','0.75','0.7','0.7','33300','BA',
'1973-01-26 00:00:00','0.7','0.7','0.7','0.7','29200','BA',
'1973-01-29 00:00:00','0.71','0.72','0.71','0.72','19500','BA',
'1973-01-30 00:00:00','0.72','0.74','0.72','0.72','18700','BA',
'1973-01-31 00:00:00','0.72','0.74','0.72','0.74','15000','BA',
'1973-02-01 00:00:00','0.74','0.77','0.73','0.73','52800','BA',
'1973-02-02 00:00:00','0.73','0.73','0.71','0.72','19000','BA',
'1973-02-05 00:00:00','0.72','0.72','0.71','0.72','22000','BA',
'1973-02-06 00:00:00','0.72','0.72','0.71','0.71','9700','BA',
'1973-02-07 00:00:00','0.72','0.74','0.72','0.72','21600','BA',
'1973-02-08 00:00:00','0.72','0.72','0.7','0.72','27600','BA',
'1973-02-09 00:00:00','0.73','0.74','0.73','0.74','21100','BA',
'1973-02-12 00:00:00','0.74','0.74','0.72','0.72','12700','BA',
'1973-02-13 00:00:00','0.75','0.77','0.75','0.76','23400','BA',
'1973-02-14 00:00:00','0.76','0.76','0.74','0.74','12900','BA',
'1973-02-15 00:00:00','0.74','0.74','0.73','0.73','25200','BA',
'1973-02-16 00:00:00','0.73','0.73','0.72','0.73','25900','BA',
'1973-02-20 00:00:00','0.73','0.74','0.72','0.72','17400','BA',
'1973-02-21 00:00:00','0.72','0.72','0.69','0.69','15500','BA',
'1973-02-22 00:00:00','0.69','0.71','0.69','0.69','12900','BA',
'1973-02-23 00:00:00','0.69','0.7','0.69','0.69','15200','BA',
'1973-02-26 00:00:00','0.69','0.69','0.68','0.69','21200','BA',
'1973-02-27 00:00:00','0.69','0.69','0.68','0.68','15900','BA',
'1973-02-28 00:00:00','0.68','0.69','0.68','0.68','13900','BA',
'1973-03-01 00:00:00','0.68','0.69','0.68','0.68','6500','BA',
'1973-03-02 00:00:00','0.68','0.69','0.67','0.68','27900','BA',
'1973-03-05 00:00:00','0.68','0.69','0.67','0.68','39900','BA',
'1973-03-06 00:00:00','0.68','0.7','0.68','0.7','61700','BA',
'1973-03-07 00:00:00','0.71','0.72','0.71','0.72','33100','BA',
'1973-03-08 00:00:00','0.72','0.72','0.71','0.72','12400','BA',
'1973-03-09 00:00:00','0.72','0.72','0.7','0.7','15200','BA',
'1973-03-12 00:00:00','0.7','0.7','0.7','0.7','11200','BA',
'1973-03-13 00:00:00','0.7','0.7','0.68','0.7','6800','BA',
'1973-03-14 00:00:00','0.7','0.7','0.68','0.69','7400','BA',
'1973-03-15 00:00:00','0.69','0.69','0.67','0.67','15200','BA',
'1973-03-16 00:00:00','0.67','0.68','0.67','0.67','8800','BA',
'1973-03-19 00:00:00','0.67','0.67','0.65','0.66','18000','BA',
'1973-03-20 00:00:00','0.66','0.66','0.66','0.66','8800','BA',
'1973-03-21 00:00:00','0.66','0.66','0.65','0.65','14800','BA',
'1973-03-22 00:00:00','0.65','0.65','0.63','0.64','23600','BA',
'1973-03-23 00:00:00','0.64','0.65','0.64','0.65','11900','BA',
'1973-03-26 00:00:00','0.65','0.65','0.64','0.65','7300','BA',
'1973-03-27 00:00:00','0.66','0.67','0.66','0.67','15700','BA',
'1973-03-28 00:00:00','0.67','0.68','0.64','0.66','113400','BA',
'1973-03-29 00:00:00','0.66','0.66','0.65','0.66','16900','BA',
'1973-03-30 00:00:00','0.66','0.66','0.64','0.65','22200','BA',
'1973-04-02 00:00:00','0.65','0.66','0.62','0.62','38800','BA',
'1973-04-03 00:00:00','0.62','0.63','0.61','0.62','21700','BA',
'1973-04-04 00:00:00','0.62','0.64','0.62','0.63','13300','BA',
'1973-04-05 00:00:00','0.63','0.64','0.63','0.64','12400','BA',
'1973-04-06 00:00:00','0.64','0.64','0.63','0.64','11500','BA',
'1973-04-09 00:00:00','0.64','0.64','0.62','0.62','35800','BA',
'1973-04-10 00:00:00','0.62','0.63','0.62','0.63','55700','BA',
'1973-04-11 00:00:00','0.63','0.63','0.62','0.63','12000','BA',
'1973-04-12 00:00:00','0.63','0.64','0.62','0.63','17800','BA',
'1973-04-13 00:00:00','0.63','0.63','0.62','0.63','22600','BA',
'1973-04-16 00:00:00','0.63','0.63','0.61','0.61','29400','BA',
'1973-04-17 00:00:00','0.61','0.61','0.6','0.61','36300','BA',
'1973-04-18 00:00:00','0.61','0.61','0.59','0.61','15000','BA',
'1973-04-19 00:00:00','0.61','0.61','0.6','0.6','12700','BA',
'1973-04-23 00:00:00','0.6','0.6','0.58','0.59','20200','BA',
'1973-04-24 00:00:00','0.59','0.6','0.59','0.59','36500','BA',
'1973-04-25 00:00:00','0.59','0.59','0.57','0.57','27700','BA',
'1973-04-26 00:00:00','0.57','0.6','0.57','0.6','55600','BA',
'1973-04-27 00:00:00','0.6','0.6','0.58','0.59','15700','BA',
'1973-04-30 00:00:00','0.59','0.59','0.57','0.57','28500','BA',
'1973-05-01 00:00:00','0.57','0.57','0.55','0.57','27200','BA',
'1973-05-02 00:00:00','0.58','0.59','0.58','0.59','37200','BA',
'1973-05-03 00:00:00','0.59','0.63','0.58','0.63','21000','BA',
'1973-05-04 00:00:00','0.63','0.66','0.63','0.66','37000','BA',
'1973-05-07 00:00:00','0.64','0.64','0.61','0.63','21600','BA',
'1973-05-08 00:00:00','0.63','0.64','0.62','0.64','23700','BA',
'1973-05-09 00:00:00','0.64','0.65','0.63','0.64','14600','BA',
'1973-05-10 00:00:00','0.63','0.63','0.61','0.61','11900','BA',
'1973-05-11 00:00:00','0.61','0.63','0.61','0.61','7200','BA',
'1973-05-14 00:00:00','0.61','0.61','0.58','0.58','24100','BA',
'1973-05-15 00:00:00','0.58','0.61','0.57','0.61','18500','BA',
'1973-05-16 00:00:00','0.61','0.61','0.58','0.6','12100','BA',
'1973-05-17 00:00:00','0.6','0.6','0.58','0.58','10800','BA',
'1973-05-18 00:00:00','0.58','0.58','0.57','0.57','33600','BA',
'1973-05-21 00:00:00','0.57','0.58','0.56','0.57','39600','BA',
'1973-05-22 00:00:00','0.57','0.58','0.56','0.57','26700','BA',
'1973-05-23 00:00:00','0.57','0.59','0.57','0.59','16900','BA',
'1973-05-24 00:00:00','0.59','0.64','0.59','0.64','22400','BA',
'1973-05-25 00:00:00','0.64','0.65','0.59','0.63','19400','BA',
'1973-05-29 00:00:00','0.62','0.62','0.59','0.61','12600','BA',
'1973-05-30 00:00:00','0.61','0.61','0.6','0.6','5400','BA',
'1973-05-31 00:00:00','0.6','0.6','0.59','0.6','4600','BA',
'1973-06-01 00:00:00','0.59','0.59','0.55','0.56','72600','BA',
'1973-06-04 00:00:00','0.56','0.56','0.54','0.55','31800','BA',
'1973-06-05 00:00:00','0.56','0.58','0.56','0.58','47800','BA',
'1973-06-06 00:00:00','0.58','0.59','0.56','0.58','18200','BA',
'1973-06-07 00:00:00','0.58','0.58','0.57','0.58','12600','BA',
'1973-06-08 00:00:00','0.58','0.58','0.55','0.55','53700','BA',
'1973-06-11 00:00:00','0.55','0.55','0.54','0.55','59100','BA',
'1973-06-12 00:00:00','0.55','0.55','0.53','0.55','126800','BA',
'1973-06-13 00:00:00','0.55','0.55','0.52','0.52','36700','BA',
'1973-06-14 00:00:00','0.52','0.54','0.52','0.52','38600','BA',
'1973-06-15 00:00:00','0.52','0.54','0.52','0.54','15200','BA',
'1973-06-18 00:00:00','0.54','0.54','0.53','0.53','12300','BA',
'1973-06-19 00:00:00','0.53','0.54','0.53','0.54','25600','BA',
'1973-06-20 00:00:00','0.54','0.55','0.53','0.54','36700','BA',
'1973-06-21 00:00:00','0.54','0.54','0.53','0.53','10900','BA',
'1973-06-22 00:00:00','0.53','0.55','0.53','0.54','32200','BA',
'1973-06-25 00:00:00','0.53','0.53','0.53','0.53','18100','BA',
'1973-06-26 00:00:00','0.53','0.57','0.53','0.57','41900','BA',
'1973-06-27 00:00:00','0.56','0.56','0.53','0.54','15400','BA',
'1973-06-28 00:00:00','0.54','0.55','0.54','0.55','16000','BA',
'1973-06-29 00:00:00','0.55','0.55','0.54','0.54','5900','BA',
'1973-07-02 00:00:00','0.54','0.55','0.54','0.54','4500','BA',
'1973-07-03 00:00:00','0.54','0.54','0.53','0.54','27600','BA',
'1973-07-05 00:00:00','0.54','0.57','0.54','0.57','20700','BA',
'1973-07-06 00:00:00','0.57','0.57','0.55','0.56','62400','BA',
'1973-07-09 00:00:00','0.56','0.56','0.54','0.56','21700','BA',
'1973-07-10 00:00:00','0.56','0.58','0.56','0.57','16500','BA',
'1973-07-11 00:00:00','0.57','0.58','0.57','0.58','115400','BA',
'1973-07-12 00:00:00','0.58','0.59','0.58','0.58','12800','BA',
'1973-07-13 00:00:00','0.58','0.58','0.57','0.57','6900','BA',
'1973-07-16 00:00:00','0.57','0.59','0.57','0.59','13000','BA',
'1973-07-17 00:00:00','0.59','0.59','0.58','0.58','17300','BA',
'1973-07-18 00:00:00','0.58','0.59','0.58','0.59','13900','BA',
'1973-07-19 00:00:00','0.59','0.63','0.59','0.63','26700','BA',
'1973-07-20 00:00:00','0.63','0.63','0.61','0.61','35200','BA',
'1973-07-23 00:00:00','0.61','0.62','0.6','0.61','17700','BA',
'1973-07-24 00:00:00','0.61','0.61','0.59','0.61','7700','BA',
'1973-07-25 00:00:00','0.61','0.62','0.61','0.62','20800','BA',
'1973-07-26 00:00:00','0.62','0.62','0.61','0.61','19600','BA',
'1973-07-27 00:00:00','0.61','0.61','0.6','0.61','9700','BA',
'1973-07-30 00:00:00','0.61','0.62','0.6','0.62','13100','BA',
'1973-07-31 00:00:00','0.62','0.63','0.61','0.61','17100','BA',
'1973-08-01 00:00:00','0.61','0.62','0.6','0.61','13200','BA',
'1973-08-02 00:00:00','0.61','0.61','0.6','0.61','4000','BA',
'1973-08-03 00:00:00','0.61','0.61','0.6','0.61','7900','BA',
'1973-08-06 00:00:00','0.61','0.62','0.6','0.62','23400','BA',
'1973-08-07 00:00:00','0.62','0.62','0.61','0.61','20500','BA',
'1973-08-08 00:00:00','0.61','0.62','0.61','0.61','35500','BA',
'1973-08-09 00:00:00','0.61','0.61','0.61','0.61','19600','BA',
'1973-08-10 00:00:00','0.61','0.61','0.6','0.61','13400','BA',
'1973-08-13 00:00:00','0.6','0.6','0.59','0.59','14900','BA',
'1973-08-14 00:00:00','0.59','0.6','0.58','0.58','26700','BA',
'1973-08-15 00:00:00','0.58','0.59','0.58','0.58','4400','BA',
'1973-08-16 00:00:00','0.58','0.59','0.57','0.57','11300','BA',
'1973-08-17 00:00:00','0.57','0.59','0.57','0.57','6600','BA',
'1973-08-20 00:00:00','0.57','0.57','0.56','0.56','12400','BA',
'1973-08-21 00:00:00','0.56','0.57','0.56','0.56','12400','BA',
'1973-08-22 00:00:00','0.56','0.56','0.54','0.55','15300','BA',
'1973-08-23 00:00:00','0.55','0.55','0.51','0.52','38600','BA',
'1973-08-24 00:00:00','0.52','0.53','0.52','0.53','31500','BA',
'1973-08-27 00:00:00','0.53','0.53','0.51','0.52','53800','BA',
'1973-08-28 00:00:00','0.52','0.52','0.51','0.52','17100','BA',
'1973-08-29 00:00:00','0.52','0.52','0.5','0.5','33500','BA',
'1973-08-30 00:00:00','0.51','0.51','0.51','0.51','39000','BA',
'1973-08-31 00:00:00','0.51','0.52','0.51','0.52','12300','BA',
'1973-09-04 00:00:00','0.52','0.54','0.52','0.54','15500','BA',
'1973-09-05 00:00:00','0.54','0.55','0.53','0.55','9500','BA',
'1973-09-06 00:00:00','0.55','0.58','0.55','0.58','8200','BA',
'1973-09-07 00:00:00','0.57','0.57','0.53','0.55','39800','BA',
'1973-09-10 00:00:00','0.55','0.55','0.54','0.55','28100','BA',
'1973-09-11 00:00:00','0.55','0.55','0.54','0.54','5700','BA',
'1973-09-12 00:00:00','0.54','0.55','0.54','0.55','6200','BA',
'1973-09-13 00:00:00','0.55','0.55','0.54','0.54','3800','BA',
'1973-09-14 00:00:00','0.54','0.55','0.54','0.54','12100','BA',
'1973-09-17 00:00:00','0.55','0.56','0.55','0.56','12700','BA',
'1973-09-18 00:00:00','0.55','0.55','0.54','0.55','8300','BA',
'1973-09-19 00:00:00','0.55','0.57','0.54','0.57','14000','BA',
'1973-09-20 00:00:00','0.57','0.62','0.57','0.62','52400','BA',
'1973-09-21 00:00:00','0.62','0.66','0.59','0.66','74000','BA',
'1973-09-24 00:00:00','0.66','0.66','0.64','0.65','58300','BA',
'1973-09-25 00:00:00','0.65','0.65','0.63','0.65','56400','BA',
'1973-09-26 00:00:00','0.65','0.65','0.64','0.65','94200','BA',
'1973-09-27 00:00:00','0.65','0.66','0.64','0.64','70300','BA',
'1973-09-28 00:00:00','0.63','0.63','0.61','0.61','12500','BA',
'1973-10-01 00:00:00','0.61','0.61','0.61','0.61','20400','BA',
'1973-10-02 00:00:00','0.62','0.64','0.62','0.64','30100','BA',
'1973-10-03 00:00:00','0.64','0.65','0.63','0.63','20700','BA',
'1973-10-04 00:00:00','0.63','0.64','0.62','0.62','18400','BA',
'1973-10-05 00:00:00','0.62','0.63','0.61','0.62','6800','BA',
'1973-10-08 00:00:00','0.62','0.65','0.62','0.64','37600','BA',
'1973-10-09 00:00:00','0.64','0.64','0.62','0.62','44200','BA',
'1973-10-10 00:00:00','0.62','0.62','0.61','0.62','22600','BA',
'1973-10-11 00:00:00','0.62','0.64','0.61','0.64','33700','BA',
'1973-10-12 00:00:00','0.64','0.64','0.62','0.63','31100','BA',
'1973-10-15 00:00:00','0.63','0.63','0.61','0.63','27500','BA',
'1973-10-16 00:00:00','0.63','0.63','0.61','0.63','11800','BA',
'1973-10-17 00:00:00','0.63','0.63','0.61','0.61','23500','BA',
'1973-10-18 00:00:00','0.61','0.61','0.6','0.6','28200','BA',
'1973-10-19 00:00:00','0.6','0.61','0.6','0.6','24600','BA',
'1973-10-22 00:00:00','0.59','0.59','0.57','0.57','18900','BA',
'1973-10-23 00:00:00','0.57','0.59','0.57','0.58','45500','BA',
'1973-10-24 00:00:00','0.58','0.59','0.57','0.57','23700','BA',
'1973-10-25 00:00:00','0.57','0.58','0.56','0.57','11400','BA',
'1973-10-26 00:00:00','0.57','0.58','0.57','0.57','11100','BA',
'1973-10-29 00:00:00','0.57','0.62','0.57','0.6','33600','BA',
'1973-10-30 00:00:00','0.6','0.6','0.59','0.6','51300','BA',
'1973-10-31 00:00:00','0.6','0.61','0.59','0.61','31800','BA',
'1973-11-01 00:00:00','0.61','0.64','0.6','0.64','49700','BA',
'1973-11-02 00:00:00','0.64','0.64','0.62','0.64','43400','BA',
'1973-11-05 00:00:00','0.63','0.63','0.59','0.59','28000','BA',
'1973-11-06 00:00:00','0.61','0.63','0.61','0.63','51400','BA',
'1973-11-07 00:00:00','0.62','0.62','0.61','0.61','15500','BA',
'1973-11-08 00:00:00','0.61','0.61','0.59','0.59','160900','BA',
'1973-11-09 00:00:00','0.59','0.6','0.57','0.59','22300','BA',
'1973-11-12 00:00:00','0.59','0.59','0.55','0.56','45700','BA',
'1973-11-13 00:00:00','0.55','0.55','0.53','0.54','18900','BA',
'1973-11-14 00:00:00','0.54','0.55','0.53','0.54','52600','BA',
'1973-11-15 00:00:00','0.54','0.54','0.51','0.52','24200','BA',
'1973-11-16 00:00:00','0.52','0.53','0.51','0.52','32000','BA',
'1973-11-19 00:00:00','0.52','0.52','0.49','0.5','48100','BA',
'1973-11-20 00:00:00','0.5','0.5','0.48','0.49','25500','BA',
'1973-11-21 00:00:00','0.49','0.51','0.49','0.5','24000','BA',
'1973-11-23 00:00:00','0.5','0.51','0.49','0.5','10800','BA',
'1973-11-26 00:00:00','0.49','0.49','0.45','0.46','49000','BA',
'1973-11-27 00:00:00','0.46','0.46','0.44','0.44','61900','BA',
'1973-11-28 00:00:00','0.45','0.49','0.45','0.49','41300','BA',
'1973-11-29 00:00:00','0.48','0.48','0.46','0.46','22200','BA',
'1973-11-30 00:00:00','0.46','0.47','0.45','0.45','33400','BA',
'1973-12-03 00:00:00','0.45','0.45','0.44','0.45','24400','BA',
'1973-12-04 00:00:00','0.45','0.45','0.44','0.44','15700','BA',
'1973-12-05 00:00:00','0.44','0.45','0.43','0.43','37500','BA',
'1973-12-06 00:00:00','0.43','0.44','0.43','0.44','21800','BA',
'1973-12-07 00:00:00','0.44','0.47','0.43','0.44','27300','BA',
'1973-12-10 00:00:00','0.44','0.44','0.43','0.44','17800','BA',
'1973-12-11 00:00:00','0.44','0.44','0.43','0.44','16700','BA',
'1973-12-12 00:00:00','0.43','0.43','0.42','0.42','26500','BA',
'1973-12-13 00:00:00','0.42','0.42','0.4','0.4','37600','BA',
'1973-12-14 00:00:00','0.4','0.4','0.38','0.38','78000','BA',
'1973-12-17 00:00:00','0.38','0.38','0.37','0.38','33400','BA',
'1973-12-18 00:00:00','0.38','0.43','0.37','0.43','63900','BA',
'1973-12-19 00:00:00','0.43','0.44','0.39','0.39','26400','BA',
'1973-12-20 00:00:00','0.39','0.4','0.39','0.4','22000','BA',
'1973-12-21 00:00:00','0.4','0.41','0.39','0.4','19100','BA',
'1973-12-24 00:00:00','0.39','0.39','0.38','0.39','11600','BA',
'1973-12-26 00:00:00','0.39','0.42','0.39','0.4','56500','BA',
'1973-12-27 00:00:00','0.4','0.41','0.39','0.39','71700','BA',
'1973-12-28 00:00:00','0.39','0.4','0.38','0.39','49400','BA',
'1973-12-31 00:00:00','0.39','0.4','0.38','0.39','78100','BA',
'1974-01-02 00:00:00','0.39','0.4','0.38','0.39','19200','BA',
'1974-01-03 00:00:00','0.39','0.4','0.38','0.4','28300','BA',
'1974-01-04 00:00:00','0.4','0.4','0.38','0.39','43600','BA',
'1974-01-07 00:00:00','0.39','0.39','0.38','0.38','53100','BA',
'1974-01-08 00:00:00','0.38','0.38','0.37','0.37','29800','BA',
'1974-01-09 00:00:00','0.37','0.38','0.37','0.38','18900','BA',
'1974-01-10 00:00:00','0.38','0.38','0.37','0.37','23500','BA',
'1974-01-11 00:00:00','0.37','0.39','0.37','0.39','71900','BA',
'1974-01-14 00:00:00','0.39','0.42','0.39','0.4','67500','BA',
'1974-01-15 00:00:00','0.4','0.41','0.4','0.4','45700','BA',
'1974-01-16 00:00:00','0.4','0.41','0.39','0.41','20400','BA',
'1974-01-17 00:00:00','0.41','0.42','0.41','0.42','28500','BA',
'1974-01-18 00:00:00','0.42','0.42','0.4','0.41','24700','BA',
'1974-01-21 00:00:00','0.41','0.41','0.4','0.41','15600','BA',
'1974-01-22 00:00:00','0.41','0.42','0.4','0.42','22700','BA',
'1974-01-23 00:00:00','0.42','0.43','0.42','0.42','18600','BA',
'1974-01-24 00:00:00','0.42','0.42','0.4','0.41','23900','BA',
'1974-01-25 00:00:00','0.41','0.41','0.4','0.41','20300','BA',
'1974-01-28 00:00:00','0.41','0.42','0.4','0.42','18900','BA',
'1974-01-29 00:00:00','0.43','0.45','0.43','0.44','29700','BA',
'1974-01-30 00:00:00','0.44','0.46','0.44','0.44','39200','BA',
'1974-01-31 00:00:00','0.44','0.45','0.44','0.45','17800','BA',
'1974-02-01 00:00:00','0.44','0.44','0.42','0.44','37800','BA',
'1974-02-04 00:00:00','0.42','0.42','0.4','0.42','48900','BA',
'1974-02-05 00:00:00','0.42','0.42','0.41','0.42','7000','BA',
'1974-02-06 00:00:00','0.42','0.42','0.41','0.41','31200','BA',
'1974-02-07 00:00:00','0.41','0.41','0.4','0.41','12100','BA',
'1974-02-08 00:00:00','0.42','0.42','0.42','0.42','21100','BA',
'1974-02-11 00:00:00','0.42','0.43','0.41','0.42','10500','BA',
'1974-02-12 00:00:00','0.42','0.43','0.42','0.42','15900','BA',
'1974-02-13 00:00:00','0.42','0.44','0.42','0.43','7500','BA',
'1974-02-14 00:00:00','0.43','0.45','0.43','0.44','17800','BA',
'1974-02-15 00:00:00','0.44','0.45','0.44','0.44','7200','BA',
'1974-02-19 00:00:00','0.44','0.45','0.44','0.44','10000','BA',
'1974-02-20 00:00:00','0.44','0.44','0.43','0.43','15700','BA',
'1974-02-21 00:00:00','0.43','0.44','0.43','0.44','9800','BA',
'1974-02-22 00:00:00','0.44','0.45','0.44','0.44','11400','BA',
'1974-02-25 00:00:00','0.44','0.45','0.43','0.45','29600','BA',
'1974-02-26 00:00:00','0.45','0.47','0.44','0.47','25400','BA',
'1974-02-27 00:00:00','0.47','0.5','0.47','0.49','88700','BA',
'1974-02-28 00:00:00','0.49','0.49','0.48','0.48','22300','BA',
'1974-03-01 00:00:00','0.48','0.49','0.47','0.48','9700','BA',
'1974-03-04 00:00:00','0.48','0.48','0.46','0.48','33500','BA',
'1974-03-05 00:00:00','0.48','0.49','0.47','0.48','13700','BA',
'1974-03-06 00:00:00','0.48','0.49','0.48','0.48','9100','BA',
'1974-03-07 00:00:00','0.48','0.48','0.47','0.47','17400','BA',
'1974-03-08 00:00:00','0.47','0.48','0.46','0.48','12300','BA',
'1974-03-11 00:00:00','0.47','0.47','0.46','0.47','11500','BA',
'1974-03-12 00:00:00','0.47','0.48','0.47','0.48','15600','BA',
'1974-03-13 00:00:00','0.48','0.48','0.47','0.47','11100','BA',
'1974-03-14 00:00:00','0.48','0.5','0.48','0.49','17800','BA',
'1974-03-15 00:00:00','0.49','0.49','0.47','0.48','22400','BA',
'1974-03-18 00:00:00','0.48','0.49','0.47','0.47','11400','BA',
'1974-03-19 00:00:00','0.47','0.47','0.45','0.45','11600','BA',
'1974-03-20 00:00:00','0.45','0.45','0.45','0.45','10500','BA',
'1974-03-21 00:00:00','0.46','0.47','0.46','0.46','7800','BA',
'1974-03-22 00:00:00','0.46','0.47','0.45','0.46','6700','BA',
'1974-03-25 00:00:00','0.46','0.46','0.45','0.45','7000','BA',
'1974-03-26 00:00:00','0.45','0.46','0.45','0.45','8700','BA',
'1974-03-27 00:00:00','0.45','0.45','0.44','0.44','8000','BA',
'1974-03-28 00:00:00','0.44','0.45','0.44','0.44','10800','BA',
'1974-03-29 00:00:00','0.44','0.45','0.44','0.45','5500','BA',
'1974-04-01 00:00:00','0.45','0.46','0.44','0.44','4500','BA',
'1974-04-02 00:00:00','0.44','0.45','0.44','0.44','5200','BA',
'1974-04-03 00:00:00','0.44','0.45','0.44','0.45','28100','BA',
'1974-04-04 00:00:00','0.45','0.46','0.44','0.45','6300','BA',
'1974-04-05 00:00:00','0.45','0.45','0.45','0.45','8500','BA',
'1974-04-08 00:00:00','0.45','0.45','0.44','0.45','5200','BA',
'1974-04-09 00:00:00','0.45','0.45','0.44','0.45','18900','BA',
'1974-04-10 00:00:00','0.45','0.46','0.45','0.45','5700','BA',
'1974-04-11 00:00:00','0.45','0.46','0.45','0.45','2400','BA',
'1974-04-15 00:00:00','0.46','0.47','0.46','0.47','5900','BA',
'1974-04-16 00:00:00','0.47','0.49','0.46','0.49','26500','BA',
'1974-04-17 00:00:00','0.49','0.49','0.48','0.49','19400','BA',
'1974-04-18 00:00:00','0.49','0.49','0.48','0.49','24100','BA',
'1974-04-19 00:00:00','0.49','0.49','0.48','0.48','8000','BA',
'1974-04-22 00:00:00','0.48','0.48','0.47','0.47','14400','BA',
'1974-04-23 00:00:00','0.47','0.47','0.47','0.47','10000','BA',
'1974-04-24 00:00:00','0.47','0.47','0.46','0.46','10300','BA',
'1974-04-25 00:00:00','0.46','0.46','0.45','0.45','9900','BA',
'1974-04-26 00:00:00','0.45','0.47','0.45','0.46','6500','BA',
'1974-04-29 00:00:00','0.46','0.47','0.45','0.46','8200','BA',
'1974-04-30 00:00:00','0.46','0.47','0.45','0.46','7500','BA',
'1974-05-01 00:00:00','0.46','0.49','0.45','0.49','10200','BA',
'1974-05-02 00:00:00','0.49','0.49','0.47','0.47','9600','BA',
'1974-05-03 00:00:00','0.47','0.48','0.47','0.48','18400','BA',
'1974-05-06 00:00:00','0.48','0.52','0.48','0.52','31200','BA',
'1974-05-07 00:00:00','0.52','0.52','0.5','0.51','30900','BA',
'1974-05-08 00:00:00','0.5','0.5','0.49','0.5','11700','BA',
'1974-05-09 00:00:00','0.5','0.52','0.49','0.51','19100','BA',
'1974-05-10 00:00:00','0.51','0.51','0.5','0.5','17700','BA',
'1974-05-13 00:00:00','0.5','0.52','0.5','0.51','23000','BA',
'1974-05-14 00:00:00','0.51','0.53','0.5','0.52','17500','BA',
'1974-05-15 00:00:00','0.52','0.53','0.51','0.53','27300','BA',
'1974-05-16 00:00:00','0.53','0.55','0.53','0.54','42200','BA',
'1974-05-17 00:00:00','0.54','0.54','0.53','0.54','27300','BA',
'1974-05-20 00:00:00','0.54','0.55','0.53','0.55','40200','BA',
'1974-05-21 00:00:00','0.55','0.55','0.55','0.55','20100','BA',
'1974-05-22 00:00:00','0.55','0.57','0.55','0.55','33000','BA',
'1974-05-23 00:00:00','0.55','0.56','0.55','0.56','27100','BA',
'1974-05-24 00:00:00','0.56','0.56','0.55','0.55','21000','BA',
'1974-05-28 00:00:00','0.55','0.55','0.54','0.55','26500','BA',
'1974-05-29 00:00:00','0.55','0.55','0.52','0.52','28500','BA',
'1974-05-30 00:00:00','0.52','0.54','0.52','0.54','17500','BA',
'1974-05-31 00:00:00','0.53','0.53','0.52','0.53','6200','BA',
'1974-06-03 00:00:00','0.53','0.53','0.52','0.53','14400','BA',
'1974-06-04 00:00:00','0.54','0.56','0.54','0.55','47300','BA',
'1974-06-05 00:00:00','0.55','0.55','0.53','0.54','15500','BA',
'1974-06-06 00:00:00','0.54','0.56','0.54','0.56','17700','BA',
'1974-06-07 00:00:00','0.56','0.57','0.56','0.56','31500','BA',
'1974-06-10 00:00:00','0.56','0.57','0.56','0.57','18800','BA',
'1974-06-11 00:00:00','0.57','0.57','0.56','0.56','19500','BA',
'1974-06-12 00:00:00','0.56','0.57','0.55','0.57','34600','BA',
'1974-06-13 00:00:00','0.57','0.59','0.57','0.58','29300','BA',
'1974-06-14 00:00:00','0.58','0.58','0.57','0.57','6500','BA',
'1974-06-17 00:00:00','0.57','0.57','0.57','0.57','13000','BA',
'1974-06-18 00:00:00','0.57','0.57','0.57','0.57','16400','BA',
'1974-06-19 00:00:00','0.57','0.58','0.57','0.57','11700','BA',
'1974-06-20 00:00:00','0.57','0.57','0.57','0.57','17900','BA',
'1974-06-21 00:00:00','0.57','0.57','0.56','0.56','8500','BA',
'1974-06-24 00:00:00','0.56','0.57','0.56','0.56','8000','BA',
'1974-06-25 00:00:00','0.56','0.58','0.56','0.57','17100','BA',
'1974-06-26 00:00:00','0.57','0.58','0.57','0.57','9300','BA',
'1974-06-27 00:00:00','0.57','0.57','0.56','0.56','13000','BA',
'1974-06-28 00:00:00','0.56','0.56','0.55','0.56','14000','BA',
'1974-07-01 00:00:00','0.56','0.56','0.55','0.55','6700','BA',
'1974-07-02 00:00:00','0.55','0.55','0.55','0.55','15100','BA',
'1974-07-03 00:00:00','0.55','0.55','0.53','0.53','20100','BA',
'1974-07-05 00:00:00','0.52','0.52','0.51','0.51','15900','BA',
'1974-07-08 00:00:00','0.5','0.5','0.48','0.49','58400','BA',
'1974-07-09 00:00:00','0.49','0.5','0.48','0.48','61900','BA',
'1974-07-10 00:00:00','0.48','0.49','0.46','0.47','40200','BA',
'1974-07-11 00:00:00','0.47','0.49','0.46','0.48','67900','BA',
'1974-07-12 00:00:00','0.49','0.53','0.49','0.52','22100','BA',
'1974-07-15 00:00:00','0.52','0.54','0.51','0.52','17800','BA',
'1974-07-16 00:00:00','0.52','0.53','0.51','0.51','9600','BA',
'1974-07-17 00:00:00','0.51','0.53','0.5','0.53','14000','BA',
'1974-07-18 00:00:00','0.53','0.55','0.53','0.54','25200','BA',
'1974-07-19 00:00:00','0.54','0.55','0.53','0.55','11900','BA',
'1974-07-22 00:00:00','0.55','0.57','0.53','0.55','24800','BA',
'1974-07-23 00:00:00','0.55','0.57','0.55','0.56','31200','BA',
'1974-07-24 00:00:00','0.56','0.56','0.55','0.56','57400','BA',
'1974-07-25 00:00:00','0.56','0.57','0.55','0.55','32400','BA',
'1974-07-26 00:00:00','0.55','0.55','0.53','0.53','13800','BA',
'1974-07-29 00:00:00','0.53','0.54','0.53','0.54','11800','BA',
'1974-07-30 00:00:00','0.54','0.55','0.53','0.54','12500','BA',
'1974-07-31 00:00:00','0.54','0.54','0.54','0.54','10800','BA',
'1974-08-01 00:00:00','0.54','0.55','0.54','0.55','14100','BA',
'1974-08-02 00:00:00','0.55','0.56','0.55','0.55','14000','BA',
'1974-08-05 00:00:00','0.55','0.57','0.55','0.57','34900','BA',
'1974-08-06 00:00:00','0.57','0.59','0.57','0.57','30500','BA',
'1974-08-07 00:00:00','0.57','0.58','0.56','0.58','121100','BA',
'1974-08-08 00:00:00','0.58','0.59','0.57','0.57','15400','BA',
'1974-08-09 00:00:00','0.57','0.59','0.57','0.58','26300','BA',
'1974-08-12 00:00:00','0.58','0.59','0.57','0.59','18500','BA',
'1974-08-13 00:00:00','0.59','0.59','0.57','0.57','18500','BA',
'1974-08-14 00:00:00','0.57','0.58','0.56','0.57','20700','BA',
'1974-08-15 00:00:00','0.57','0.59','0.57','0.59','21400','BA',
'1974-08-16 00:00:00','0.59','0.61','0.59','0.59','55500','BA',
'1974-08-19 00:00:00','0.59','0.59','0.58','0.59','34500','BA',
'1974-08-20 00:00:00','0.59','0.6','0.59','0.59','29500','BA',
'1974-08-21 00:00:00','0.59','0.63','0.59','0.62','60300','BA',
'1974-08-22 00:00:00','0.62','0.65','0.61','0.64','85800','BA',
'1974-08-23 00:00:00','0.64','0.65','0.63','0.63','70100','BA',
'1974-08-26 00:00:00','0.63','0.64','0.61','0.63','95700','BA',
'1974-08-27 00:00:00','0.63','0.63','0.62','0.62','43400','BA',
'1974-08-28 00:00:00','0.62','0.62','0.57','0.57','66000','BA',
'1974-08-29 00:00:00','0.57','0.57','0.54','0.54','80000','BA',
'1974-08-30 00:00:00','0.54','0.57','0.54','0.55','39800','BA',
'1974-09-03 00:00:00','0.55','0.56','0.54','0.55','33400','BA',
'1974-09-04 00:00:00','0.55','0.55','0.53','0.55','41400','BA',
'1974-09-05 00:00:00','0.55','0.57','0.55','0.55','40900','BA',
'1974-09-06 00:00:00','0.55','0.58','0.55','0.58','36600','BA',
'1974-09-09 00:00:00','0.58','0.58','0.56','0.57','20000','BA',
'1974-09-10 00:00:00','0.57','0.57','0.56','0.56','26400','BA',
'1974-09-11 00:00:00','0.56','0.56','0.55','0.55','18700','BA',
'1974-09-12 00:00:00','0.55','0.55','0.53','0.53','45000','BA',
'1974-09-13 00:00:00','0.53','0.54','0.51','0.52','19000','BA',
'1974-09-16 00:00:00','0.52','0.52','0.51','0.51','24100','BA',
'1974-09-17 00:00:00','0.52','0.55','0.52','0.52','11800','BA',
'1974-09-18 00:00:00','0.52','0.54','0.51','0.53','12900','BA',
'1974-09-19 00:00:00','0.53','0.57','0.53','0.57','31900','BA',
'1974-09-20 00:00:00','0.57','0.58','0.55','0.58','60800','BA',
'1974-09-23 00:00:00','0.58','0.59','0.57','0.58','15600','BA',
'1974-09-24 00:00:00','0.57','0.57','0.56','0.56','16500','BA',
'1974-09-25 00:00:00','0.56','0.58','0.55','0.55','26300','BA',
'1974-09-26 00:00:00','0.55','0.56','0.54','0.56','13300','BA',
'1974-09-27 00:00:00','0.56','0.58','0.56','0.56','14400','BA',
'1974-09-30 00:00:00','0.54','0.54','0.51','0.51','26800','BA',
'1974-10-01 00:00:00','0.51','0.51','0.49','0.51','113800','BA',
'1974-10-02 00:00:00','0.51','0.52','0.51','0.51','15700','BA',
'1974-10-03 00:00:00','0.51','0.51','0.48','0.49','19400','BA',
'1974-10-04 00:00:00','0.49','0.5','0.48','0.5','22300','BA',
'1974-10-07 00:00:00','0.5','0.52','0.5','0.52','16500','BA',
'1974-10-08 00:00:00','0.52','0.53','0.51','0.51','18900','BA',
'1974-10-09 00:00:00','0.51','0.54','0.51','0.54','7300','BA',
'1974-10-10 00:00:00','0.55','0.57','0.55','0.55','32600','BA',
'1974-10-11 00:00:00','0.55','0.55','0.53','0.54','25800','BA',
'1974-10-14 00:00:00','0.54','0.55','0.53','0.54','16000','BA',
'1974-10-15 00:00:00','0.54','0.54','0.51','0.51','18800','BA',
'1974-10-16 00:00:00','0.51','0.51','0.48','0.5','35200','BA',
'1974-10-17 00:00:00','0.5','0.52','0.49','0.51','21300','BA',
'1974-10-18 00:00:00','0.51','0.55','0.51','0.55','51500','BA',
'1974-10-21 00:00:00','0.55','0.56','0.54','0.56','24000','BA',
'1974-10-22 00:00:00','0.56','0.56','0.53','0.54','33200','BA',
'1974-10-23 00:00:00','0.53','0.53','0.53','0.53','17300','BA',
'1974-10-24 00:00:00','0.53','0.55','0.51','0.54','26900','BA',
'1974-10-25 00:00:00','0.54','0.55','0.54','0.54','8500','BA',
'1974-10-28 00:00:00','0.54','0.54','0.53','0.54','7000','BA',
'1974-10-29 00:00:00','0.54','0.55','0.54','0.55','13200','BA',
'1974-10-30 00:00:00','0.55','0.56','0.54','0.55','20700','BA',
'1974-10-31 00:00:00','0.56','0.57','0.56','0.57','42600','BA',
'1974-11-01 00:00:00','0.57','0.57','0.55','0.57','15500','BA',
'1974-11-04 00:00:00','0.57','0.6','0.54','0.59','74700','BA',
'1974-11-05 00:00:00','0.59','0.61','0.57','0.6','58800','BA',
'1974-11-06 00:00:00','0.6','0.61','0.59','0.6','47300','BA',
'1974-11-07 00:00:00','0.6','0.61','0.57','0.6','30100','BA',
'1974-11-08 00:00:00','0.6','0.6','0.6','0.6','19700','BA',
'1974-11-11 00:00:00','0.6','0.62','0.59','0.61','54700','BA',
'1974-11-12 00:00:00','0.61','0.63','0.6','0.6','41900','BA',
'1974-11-13 00:00:00','0.6','0.6','0.59','0.59','17900','BA',
'1974-11-14 00:00:00','0.6','0.62','0.6','0.61','33100','BA',
'1974-11-15 00:00:00','0.61','0.61','0.59','0.61','20900','BA',
'1974-11-18 00:00:00','0.6','0.6','0.57','0.57','39500','BA',
'1974-11-19 00:00:00','0.57','0.57','0.56','0.57','17600','BA',
'1974-11-20 00:00:00','0.57','0.58','0.57','0.57','21300','BA',
'1974-11-21 00:00:00','0.57','0.58','0.57','0.57','10400','BA',
'1974-11-22 00:00:00','0.57','0.6','0.57','0.6','23100','BA',
'1974-11-25 00:00:00','0.59','0.59','0.57','0.58','16500','BA',
'1974-11-26 00:00:00','0.58','0.61','0.58','0.59','15400','BA',
'1974-11-27 00:00:00','0.59','0.6','0.59','0.59','15000','BA',
'1974-11-29 00:00:00','0.59','0.61','0.58','0.61','22400','BA',
'1974-12-02 00:00:00','0.59','0.59','0.59','0.59','13600','BA',
'1974-12-03 00:00:00','0.57','0.57','0.55','0.56','38300','BA',
'1974-12-04 00:00:00','0.55','0.55','0.55','0.55','18700','BA',
'1974-12-05 00:00:00','0.55','0.55','0.52','0.53','27200','BA',
'1974-12-06 00:00:00','0.53','0.53','0.51','0.52','17300','BA',
'1974-12-09 00:00:00','0.52','0.53','0.51','0.52','72900','BA',
'1974-12-10 00:00:00','0.52','0.53','0.51','0.51','15300','BA',
'1974-12-11 00:00:00','0.51','0.52','0.51','0.51','31000','BA',
'1974-12-12 00:00:00','0.51','0.52','0.51','0.51','8100','BA',
'1974-12-13 00:00:00','0.51','0.51','0.5','0.51','14900','BA',
'1974-12-16 00:00:00','0.51','0.51','0.5','0.51','8000','BA',
'1974-12-17 00:00:00','0.51','0.51','0.5','0.51','12200','BA',
'1974-12-18 00:00:00','0.51','0.53','0.51','0.51','8100','BA',
'1974-12-19 00:00:00','0.51','0.51','0.49','0.49','91400','BA',
'1974-12-20 00:00:00','0.49','0.51','0.49','0.5','10900','BA',
'1974-12-23 00:00:00','0.5','0.5','0.48','0.49','18400','BA',
'1974-12-24 00:00:00','0.49','0.5','0.49','0.5','5600','BA',
'1974-12-26 00:00:00','0.5','0.51','0.49','0.49','6900','BA',
'1974-12-27 00:00:00','0.49','0.49','0.48','0.49','9600','BA',
'1974-12-30 00:00:00','0.49','0.49','0.48','0.49','11200','BA',
'1974-12-31 00:00:00','0.49','0.51','0.48','0.5','10600','BA',
'1975-01-02 00:00:00','0.5','0.51','0.5','0.51','13600','BA',
'1975-01-03 00:00:00','0.51','0.52','0.49','0.52','59000','BA',
'1975-01-06 00:00:00','0.52','0.54','0.52','0.54','18900','BA',
'1975-01-07 00:00:00','0.54','0.55','0.52','0.54','6000','BA',
'1975-01-08 00:00:00','0.54','0.55','0.53','0.54','25200','BA',
'1975-01-09 00:00:00','0.53','0.53','0.52','0.53','7200','BA',
'1975-01-10 00:00:00','0.53','0.54','0.53','0.54','22100','BA',
'1975-01-13 00:00:00','0.54','0.55','0.53','0.53','12000','BA',
'1975-01-14 00:00:00','0.53','0.53','0.51','0.53','37800','BA',
'1975-01-15 00:00:00','0.53','0.53','0.51','0.51','5800','BA',
'1975-01-16 00:00:00','0.51','0.51','0.49','0.5','13400','BA',
'1975-01-17 00:00:00','0.5','0.5','0.48','0.48','13900','BA',
'1975-01-20 00:00:00','0.48','0.5','0.48','0.5','10000','BA',
'1975-01-21 00:00:00','0.5','0.51','0.49','0.5','16500','BA',
'1975-01-22 00:00:00','0.5','0.52','0.49','0.52','10400','BA',
'1975-01-23 00:00:00','0.52','0.52','0.49','0.5','14900','BA',
'1975-01-24 00:00:00','0.5','0.51','0.49','0.51','14400','BA',
'1975-01-27 00:00:00','0.51','0.53','0.51','0.51','36700','BA',
'1975-01-28 00:00:00','0.51','0.53','0.51','0.52','31400','BA',
'1975-01-29 00:00:00','0.52','0.52','0.51','0.52','23500','BA',
'1975-01-30 00:00:00','0.53','0.54','0.53','0.53','33800','BA',
'1975-01-31 00:00:00','0.53','0.54','0.52','0.54','11700','BA',
'1975-02-03 00:00:00','0.54','0.55','0.53','0.55','20500','BA',
'1975-02-04 00:00:00','0.55','0.55','0.53','0.53','15700','BA',
'1975-02-05 00:00:00','0.53','0.55','0.53','0.53','10500','BA',
'1975-02-06 00:00:00','0.53','0.55','0.53','0.54','41900','BA',
'1975-02-07 00:00:00','0.54','0.54','0.53','0.54','15000','BA',
'1975-02-10 00:00:00','0.54','0.54','0.53','0.53','10400','BA',
'1975-02-11 00:00:00','0.53','0.53','0.53','0.53','14500','BA',
'1975-02-12 00:00:00','0.53','0.54','0.53','0.53','27700','BA',
'1975-02-13 00:00:00','0.54','0.57','0.54','0.55','36200','BA',
'1975-02-14 00:00:00','0.55','0.56','0.54','0.54','6900','BA',
'1975-02-18 00:00:00','0.54','0.56','0.54','0.55','15300','BA',
'1975-02-19 00:00:00','0.54','0.54','0.53','0.53','9500','BA',
'1975-02-20 00:00:00','0.53','0.54','0.51','0.53','31100','BA',
'1975-02-21 00:00:00','0.54','0.56','0.54','0.55','24800','BA',
'1975-02-24 00:00:00','0.56','0.57','0.56','0.57','35400','BA',
'1975-02-25 00:00:00','0.57','0.57','0.56','0.57','56000','BA',
'1975-02-26 00:00:00','0.57','0.58','0.56','0.57','37100','BA',
'1975-02-27 00:00:00','0.57','0.58','0.57','0.57','12800','BA',
'1975-02-28 00:00:00','0.57','0.59','0.57','0.59','13100','BA',
'1975-03-03 00:00:00','0.59','0.63','0.59','0.63','61300','BA',
'1975-03-04 00:00:00','0.63','0.64','0.61','0.61','110100','BA',
'1975-03-05 00:00:00','0.61','0.63','0.6','0.61','64200','BA',
'1975-03-06 00:00:00','0.61','0.63','0.61','0.63','35900','BA',
'1975-03-07 00:00:00','0.64','0.65','0.64','0.65','80600','BA',
'1975-03-10 00:00:00','0.65','0.68','0.64','0.68','84300','BA',
'1975-03-11 00:00:00','0.68','0.71','0.66','0.66','90500','BA',
'1975-03-12 00:00:00','0.66','0.66','0.64','0.66','34000','BA',
'1975-03-13 00:00:00','0.65','0.65','0.63','0.64','14400','BA',
'1975-03-14 00:00:00','0.64','0.66','0.64','0.65','38700','BA',
'1975-03-17 00:00:00','0.66','0.7','0.66','0.7','77200','BA',
'1975-03-18 00:00:00','0.7','0.7','0.65','0.66','58200','BA',
'1975-03-19 00:00:00','0.66','0.68','0.64','0.68','58600','BA',
'1975-03-20 00:00:00','0.68','0.7','0.68','0.68','63800','BA',
'1975-03-21 00:00:00','0.68','0.68','0.67','0.67','19400','BA',
'1975-03-24 00:00:00','0.66','0.66','0.63','0.64','43400','BA',
'1975-03-25 00:00:00','0.64','0.66','0.64','0.65','32100','BA',
'1975-03-26 00:00:00','0.65','0.67','0.65','0.66','18400','BA',
'1975-03-27 00:00:00','0.66','0.69','0.66','0.66','21400','BA',
'1975-03-31 00:00:00','0.66','0.68','0.65','0.65','24900','BA',
'1975-04-01 00:00:00','0.65','0.65','0.65','0.65','8600','BA',
'1975-04-02 00:00:00','0.65','0.66','0.64','0.66','9400','BA',
'1975-04-03 00:00:00','0.66','0.66','0.65','0.66','10400','BA',
'1975-04-04 00:00:00','0.66','0.67','0.65','0.67','16200','BA',
'1975-04-07 00:00:00','0.66','0.66','0.65','0.65','13400','BA',
'1975-04-08 00:00:00','0.65','0.66','0.64','0.65','14000','BA',
'1975-04-09 00:00:00','0.65','0.66','0.64','0.66','20200','BA',
'1975-04-10 00:00:00','0.66','0.68','0.66','0.66','36200','BA',
'1975-04-11 00:00:00','0.66','0.66','0.66','0.66','13200','BA',
'1975-04-14 00:00:00','0.66','0.68','0.63','0.66','34500','BA',
'1975-04-15 00:00:00','0.66','0.71','0.66','0.71','106100','BA',
'1975-04-16 00:00:00','0.71','0.74','0.68','0.74','132100','BA',
'1975-04-17 00:00:00','0.74','0.76','0.73','0.73','148800','BA',
'1975-04-18 00:00:00','0.73','0.78','0.7','0.75','115900','BA',
'1975-04-21 00:00:00','0.75','0.78','0.75','0.78','66700','BA',
'1975-04-22 00:00:00','0.78','0.78','0.74','0.75','63400','BA',
'1975-04-23 00:00:00','0.75','0.76','0.73','0.73','46800','BA',
'1975-04-24 00:00:00','0.73','0.78','0.72','0.76','70600','BA',
'1975-04-25 00:00:00','0.77','0.78','0.77','0.78','44900','BA',
'1975-04-28 00:00:00','0.78','0.78','0.77','0.77','23800','BA',
'1975-04-29 00:00:00','0.77','0.78','0.76','0.76','46000','BA',
'1975-04-30 00:00:00','0.76','0.8','0.76','0.8','79300','BA',
'1975-05-01 00:00:00','0.81','0.86','0.81','0.85','135600','BA',
'1975-05-02 00:00:00','0.85','0.9','0.85','0.89','165700','BA',
'1975-05-05 00:00:00','0.89','0.89','0.82','0.85','116400','BA',
'1975-05-06 00:00:00','0.85','0.85','0.82','0.83','104800','BA',
'1975-05-07 00:00:00','0.83','0.85','0.81','0.85','56600','BA',
'1975-05-08 00:00:00','0.85','0.87','0.84','0.87','46600','BA',
'1975-05-09 00:00:00','0.87','0.88','0.85','0.88','49900','BA',
'1975-05-12 00:00:00','0.87','0.87','0.82','0.84','22100','BA',
'1975-05-13 00:00:00','0.84','0.87','0.83','0.86','40500','BA',
'1975-05-14 00:00:00','0.86','0.88','0.85','0.88','50700','BA',
'1975-05-15 00:00:00','0.89','0.92','0.89','0.91','176400','BA',
'1975-05-16 00:00:00','0.9','0.9','0.88','0.89','54100','BA',
'1975-05-19 00:00:00','0.89','0.91','0.88','0.91','39000','BA',
'1975-05-20 00:00:00','0.91','0.93','0.91','0.91','125400','BA',
'1975-05-21 00:00:00','0.91','0.92','0.9','0.91','45400','BA',
'1975-05-22 00:00:00','0.91','0.93','0.91','0.93','73200','BA',
'1975-05-23 00:00:00','0.93','0.94','0.92','0.94','71400','BA',
'1975-05-27 00:00:00','0.94','0.94','0.92','0.93','50500','BA',
'1975-05-28 00:00:00','0.93','0.94','0.92','0.92','44400','BA',
'1975-05-29 00:00:00','0.91','0.91','0.91','0.91','25700','BA',
'1975-05-30 00:00:00','0.91','0.93','0.91','0.93','35700','BA',
'1975-06-02 00:00:00','0.93','0.97','0.92','0.96','129900','BA',
'1975-06-03 00:00:00','0.96','0.99','0.96','0.99','94700','BA',
'1975-06-04 00:00:00','0.99','1','0.98','0.99','116500','BA',
'1975-06-05 00:00:00','0.99','0.99','0.97','0.97','61800','BA',
'1975-06-06 00:00:00','0.99','1.01','0.99','1','54800','BA',
'1975-06-09 00:00:00','1','1','0.97','0.98','47800','BA',
'1975-06-10 00:00:00','0.95','0.95','0.92','0.92','63400','BA',
'1975-06-11 00:00:00','0.93','0.97','0.93','0.95','76600','BA',
'1975-06-12 00:00:00','0.95','0.97','0.94','0.94','50500','BA',
'1975-06-13 00:00:00','0.94','0.94','0.92','0.94','41000','BA',
'1975-06-16 00:00:00','0.94','0.94','0.92','0.93','27100','BA',
'1975-06-17 00:00:00','0.93','0.93','0.88','0.89','76000','BA',
'1975-06-18 00:00:00','0.89','0.91','0.88','0.9','41100','BA',
'1975-06-19 00:00:00','0.9','0.93','0.89','0.92','59500','BA',
'1975-06-20 00:00:00','0.93','0.96','0.93','0.94','73300','BA',
'1975-06-23 00:00:00','0.94','0.97','0.93','0.97','39400','BA',
'1975-06-24 00:00:00','0.97','1','0.97','0.99','107000','BA',
'1975-06-25 00:00:00','0.99','0.99','0.98','0.99','71300','BA',
'1975-06-26 00:00:00','0.97','0.97','0.94','0.94','84700','BA',
'1975-06-27 00:00:00','0.94','0.95','0.93','0.93','38100','BA',
'1975-06-30 00:00:00','0.93','0.95','0.93','0.95','48500','BA',
'1975-07-01 00:00:00','0.95','0.96','0.95','0.96','16100','BA',
'1975-07-02 00:00:00','0.96','0.96','0.93','0.95','30200','BA',
'1975-07-03 00:00:00','0.95','0.95','0.93','0.94','35000','BA',
'1975-07-07 00:00:00','0.93','0.93','0.91','0.91','21100','BA',
'1975-07-08 00:00:00','0.91','0.91','0.89','0.91','26400','BA',
'1975-07-09 00:00:00','0.91','0.94','0.91','0.94','25800','BA',
'1975-07-10 00:00:00','0.94','0.98','0.94','0.96','64700','BA',
'1975-07-11 00:00:00','0.96','0.97','0.95','0.96','35700','BA',
'1975-07-14 00:00:00','0.96','0.97','0.95','0.95','30400','BA',
'1975-07-15 00:00:00','0.95','0.97','0.94','0.97','38600','BA',
'1975-07-16 00:00:00','0.97','0.97','0.93','0.93','34700','BA',
'1975-07-17 00:00:00','0.93','0.96','0.93','0.94','17600','BA',
'1975-07-18 00:00:00','0.94','0.96','0.93','0.96','17200','BA',
'1975-07-21 00:00:00','0.95','0.95','0.94','0.94','13700','BA',
'1975-07-22 00:00:00','0.93','0.93','0.9','0.93','36200','BA',
'1975-07-23 00:00:00','0.93','0.93','0.89','0.89','49600','BA',
'1975-07-24 00:00:00','0.89','0.91','0.87','0.89','47200','BA',
'1975-07-25 00:00:00','0.89','0.9','0.88','0.89','26000','BA',
'1975-07-28 00:00:00','0.89','0.91','0.88','0.89','28800','BA',
'1975-07-29 00:00:00','0.89','0.9','0.88','0.89','47100','BA',
'1975-07-30 00:00:00','0.88','0.88','0.84','0.86','50600','BA',
'1975-07-31 00:00:00','0.86','0.88','0.86','0.86','25800','BA',
'1975-08-01 00:00:00','0.85','0.85','0.83','0.84','72200','BA',
'1975-08-04 00:00:00','0.83','0.83','0.8','0.82','44600','BA',
'1975-08-05 00:00:00','0.82','0.82','0.81','0.81','33300','BA',
'1975-08-06 00:00:00','0.81','0.82','0.8','0.81','28600','BA',
'1975-08-07 00:00:00','0.81','0.82','0.81','0.81','23500','BA',
'1975-08-08 00:00:00','0.81','0.81','0.8','0.8','16700','BA',
'1975-08-11 00:00:00','0.78','0.78','0.75','0.76','42100','BA',
'1975-08-12 00:00:00','0.77','0.82','0.77','0.81','85500','BA',
'1975-08-13 00:00:00','0.81','0.83','0.8','0.81','44300','BA',
'1975-08-14 00:00:00','0.81','0.81','0.8','0.81','8500','BA',
'1975-08-15 00:00:00','0.81','0.85','0.81','0.85','25700','BA',
'1975-08-18 00:00:00','0.85','0.87','0.85','0.85','34400','BA',
'1975-08-19 00:00:00','0.85','0.85','0.81','0.81','13700','BA',
'1975-08-20 00:00:00','0.8','0.8','0.78','0.79','38600','BA',
'1975-08-21 00:00:00','0.79','0.8','0.78','0.79','36600','BA',
'1975-08-22 00:00:00','0.8','0.82','0.8','0.82','49200','BA',
'1975-08-25 00:00:00','0.82','0.83','0.81','0.82','15100','BA',
'1975-08-26 00:00:00','0.82','0.82','0.79','0.8','18700','BA',
'1975-08-27 00:00:00','0.8','0.81','0.78','0.8','58800','BA',
'1975-08-28 00:00:00','0.8','0.86','0.8','0.86','35900','BA',
'1975-08-29 00:00:00','0.86','0.89','0.86','0.89','84500','BA',
'1975-09-02 00:00:00','0.88','0.88','0.82','0.82','43000','BA',
'1975-09-03 00:00:00','0.85','0.85','0.81','0.85','29500','BA',
'1975-09-04 00:00:00','0.86','0.87','0.85','0.86','14400','BA',
'1975-09-05 00:00:00','0.85','0.85','0.84','0.85','16400','BA',
'1975-09-08 00:00:00','0.85','0.85','0.82','0.85','23000','BA',
'1975-09-09 00:00:00','0.85','0.85','0.82','0.82','41800','BA',
'1975-09-10 00:00:00','0.81','0.81','0.8','0.8','18200','BA',
'1975-09-11 00:00:00','0.8','0.82','0.8','0.81','22800','BA',
'1975-09-12 00:00:00','0.81','0.84','0.81','0.81','24100','BA',
'1975-09-15 00:00:00','0.81','0.82','0.8','0.8','7200','BA',
'1975-09-16 00:00:00','0.8','0.81','0.79','0.79','51500','BA',
'1975-09-17 00:00:00','0.79','0.8','0.78','0.78','14600','BA',
'1975-09-18 00:00:00','0.8','0.82','0.8','0.81','26400','BA',
'1975-09-19 00:00:00','0.82','0.85','0.82','0.84','22100','BA',
'1975-09-22 00:00:00','0.84','0.85','0.81','0.81','29500','BA',
'1975-09-23 00:00:00','0.81','0.83','0.8','0.82','21500','BA',
'1975-09-24 00:00:00','0.84','0.85','0.84','0.85','31800','BA',
'1975-09-25 00:00:00','0.85','0.85','0.83','0.84','8600','BA',
'1975-09-26 00:00:00','0.84','0.88','0.83','0.88','28200','BA',
'1975-09-29 00:00:00','0.88','0.9','0.88','0.89','62800','BA',
'1975-09-30 00:00:00','0.89','0.89','0.83','0.84','27500','BA',
'1975-10-01 00:00:00','0.84','0.85','0.83','0.83','22100','BA',
'1975-10-02 00:00:00','0.83','0.85','0.83','0.85','12400','BA',
'1975-10-03 00:00:00','0.85','0.86','0.84','0.85','12400','BA',
'1975-10-06 00:00:00','0.87','0.89','0.87','0.88','34000','BA',
'1975-10-07 00:00:00','0.88','0.89','0.87','0.89','28800','BA',
'1975-10-08 00:00:00','0.89','0.91','0.88','0.9','33900','BA',
'1975-10-09 00:00:00','0.9','0.91','0.87','0.89','16800','BA',
'1975-10-10 00:00:00','0.89','0.92','0.89','0.9','27500','BA',
'1975-10-13 00:00:00','0.9','0.92','0.89','0.92','23500','BA',
'1975-10-14 00:00:00','0.92','0.93','0.88','0.89','45300','BA',
'1975-10-15 00:00:00','0.89','0.91','0.89','0.9','10400','BA',
'1975-10-16 00:00:00','0.91','0.92','0.91','0.91','27000','BA',
'1975-10-17 00:00:00','0.91','0.91','0.89','0.89','28100','BA',
'1975-10-20 00:00:00','0.89','0.91','0.89','0.91','9700','BA',
'1975-10-21 00:00:00','0.91','0.94','0.91','0.93','47000','BA',
'1975-10-22 00:00:00','0.93','0.93','0.92','0.92','16200','BA',
'1975-10-23 00:00:00','0.92','0.93','0.91','0.91','16000','BA',
'1975-10-24 00:00:00','0.91','0.92','0.89','0.89','20700','BA',
'1975-10-27 00:00:00','0.89','0.91','0.89','0.9','11900','BA',
'1975-10-28 00:00:00','0.9','0.92','0.9','0.91','18500','BA',
'1975-10-29 00:00:00','0.91','0.91','0.89','0.89','16200','BA',
'1975-10-30 00:00:00','0.89','0.89','0.87','0.87','19900','BA',
'1975-10-31 00:00:00','0.87','0.87','0.86','0.87','15800','BA',
'1975-11-03 00:00:00','0.87','0.87','0.85','0.85','24000','BA',
'1975-11-04 00:00:00','0.85','0.85','0.83','0.85','51400','BA',
'1975-11-05 00:00:00','0.85','0.86','0.85','0.86','16600','BA',
'1975-11-06 00:00:00','0.85','0.85','0.81','0.83','34300','BA',
'1975-11-07 00:00:00','0.83','0.84','0.78','0.78','103300','BA',
'1975-11-10 00:00:00','0.78','0.79','0.76','0.78','29100','BA',
'1975-11-11 00:00:00','0.78','0.81','0.78','0.8','42700','BA',
'1975-11-12 00:00:00','0.8','0.8','0.78','0.78','50400','BA',
'1975-11-13 00:00:00','0.78','0.78','0.75','0.76','111100','BA',
'1975-11-14 00:00:00','0.76','0.76','0.74','0.74','45500','BA',
'1975-11-17 00:00:00','0.75','0.77','0.75','0.76','27100','BA',
'1975-11-18 00:00:00','0.76','0.78','0.75','0.76','56800','BA',
'1975-11-19 00:00:00','0.76','0.76','0.74','0.74','12100','BA',
'1975-11-20 00:00:00','0.75','0.77','0.75','0.75','25400','BA',
'1975-11-21 00:00:00','0.76','0.77','0.76','0.76','23100','BA',
'1975-11-24 00:00:00','0.76','0.77','0.76','0.77','18500','BA',
'1975-11-25 00:00:00','0.77','0.77','0.76','0.77','15900','BA',
'1975-11-26 00:00:00','0.77','0.77','0.76','0.77','28300','BA',
'1975-11-28 00:00:00','0.77','0.77','0.76','0.77','15700','BA',
'1975-12-01 00:00:00','0.77','0.77','0.76','0.76','28300','BA',
'1975-12-02 00:00:00','0.76','0.76','0.72','0.73','33500','BA',
'1975-12-03 00:00:00','0.72','0.72','0.7','0.71','29300','BA',
'1975-12-04 00:00:00','0.72','0.74','0.72','0.74','45300','BA',
'1975-12-05 00:00:00','0.74','0.74','0.71','0.71','15700','BA',
'1975-12-08 00:00:00','0.71','0.72','0.71','0.71','61200','BA',
'1975-12-09 00:00:00','0.71','0.75','0.71','0.75','117400','BA',
'1975-12-10 00:00:00','0.75','0.76','0.75','0.76','30900','BA',
'1975-12-11 00:00:00','0.76','0.76','0.75','0.76','10100','BA',
'1975-12-12 00:00:00','0.76','0.76','0.74','0.75','12200','BA',
'1975-12-15 00:00:00','0.75','0.76','0.75','0.75','6600','BA',
'1975-12-16 00:00:00','0.75','0.76','0.75','0.76','20600','BA',
'1975-12-17 00:00:00','0.76','0.77','0.76','0.76','15600','BA',
'1975-12-18 00:00:00','0.76','0.78','0.76','0.78','71100','BA',
'1975-12-19 00:00:00','0.78','0.79','0.77','0.77','17200','BA',
'1975-12-22 00:00:00','0.76','0.76','0.74','0.74','21700','BA',
'1975-12-23 00:00:00','0.74','0.76','0.74','0.76','44900','BA',
'1975-12-24 00:00:00','0.76','0.78','0.76','0.76','8500','BA',
'1975-12-26 00:00:00','0.76','0.78','0.76','0.77','3800','BA',
'1975-12-29 00:00:00','0.77','0.78','0.76','0.76','13500','BA',
'1975-12-30 00:00:00','0.76','0.77','0.76','0.76','12400','BA',
'1975-12-31 00:00:00','0.76','0.77','0.76','0.77','8900','BA',
'1976-01-02 00:00:00','0.77','0.79','0.77','0.79','17200','BA',
'1976-01-05 00:00:00','0.8','0.83','0.8','0.83','75900','BA',
'1976-01-06 00:00:00','0.83','0.85','0.83','0.83','50600','BA',
'1976-01-07 00:00:00','0.84','0.86','0.84','0.84','67400','BA',
'1976-01-08 00:00:00','0.84','0.86','0.83','0.86','49600','BA',
'1976-01-09 00:00:00','0.86','0.86','0.85','0.85','28300','BA',
'1976-01-12 00:00:00','0.85','0.86','0.85','0.85','23500','BA',
'1976-01-13 00:00:00','0.85','0.86','0.83','0.84','39100','BA',
'1976-01-14 00:00:00','0.84','0.88','0.83','0.88','57800','BA',
'1976-01-15 00:00:00','0.88','0.89','0.87','0.87','46500','BA',
'1976-01-16 00:00:00','0.87','0.89','0.86','0.88','29500','BA',
'1976-01-19 00:00:00','0.88','0.89','0.87','0.89','69000','BA',
'1976-01-20 00:00:00','0.89','0.89','0.87','0.89','53500','BA',
'1976-01-21 00:00:00','0.89','0.89','0.86','0.88','36200','BA',
'1976-01-22 00:00:00','0.88','0.89','0.87','0.89','23900','BA',
'1976-01-23 00:00:00','0.89','0.89','0.88','0.89','29600','BA',
'1976-01-26 00:00:00','0.89','0.91','0.89','0.89','82800','BA',
'1976-01-27 00:00:00','0.89','0.89','0.88','0.89','46400','BA',
'1976-01-28 00:00:00','0.88','0.88','0.86','0.86','19400','BA',
'1976-01-29 00:00:00','0.86','0.89','0.86','0.87','41800','BA',
'1976-01-30 00:00:00','0.87','0.9','0.87','0.87','48400','BA',
'1976-02-02 00:00:00','0.87','0.87','0.86','0.87','33500','BA',
'1976-02-03 00:00:00','0.87','0.88','0.87','0.87','24900','BA',
'1976-02-04 00:00:00','0.87','0.89','0.87','0.88','86600','BA',
'1976-02-05 00:00:00','0.88','0.89','0.87','0.87','82100','BA',
'1976-02-06 00:00:00','0.87','0.87','0.86','0.87','39400','BA',
'1976-02-09 00:00:00','0.87','0.9','0.87','0.89','66300','BA',
'1976-02-10 00:00:00','0.89','0.93','0.89','0.91','84100','BA',
'1976-02-11 00:00:00','0.91','0.93','0.91','0.91','90500','BA',
'1976-02-12 00:00:00','0.91','0.92','0.86','0.89','144000','BA',
'1976-02-13 00:00:00','0.88','0.88','0.85','0.86','110000','BA',
'1976-02-17 00:00:00','0.84','0.84','0.82','0.84','73600','BA',
'1976-02-18 00:00:00','0.84','0.84','0.81','0.84','80500','BA',
'1976-02-19 00:00:00','0.84','0.86','0.84','0.84','57900','BA',
'1976-02-20 00:00:00','0.84','0.84','0.79','0.8','124600','BA',
'1976-02-23 00:00:00','0.8','0.81','0.79','0.8','52300','BA',
'1976-02-24 00:00:00','0.8','0.81','0.8','0.81','48900','BA',
'1976-02-25 00:00:00','0.81','0.81','0.79','0.81','50700','BA',
'1976-02-26 00:00:00','0.81','0.81','0.79','0.8','43300','BA',
'1976-02-27 00:00:00','0.8','0.83','0.78','0.82','51300','BA',
'1976-03-01 00:00:00','0.82','0.87','0.8','0.81','60600','BA',
'1976-03-02 00:00:00','0.81','0.82','0.81','0.82','38800','BA',
'1976-03-03 00:00:00','0.82','0.84','0.82','0.83','70900','BA',
'1976-03-04 00:00:00','0.83','0.85','0.83','0.83','33800','BA',
'1976-03-05 00:00:00','0.83','0.85','0.83','0.83','45200','BA',
'1976-03-08 00:00:00','0.84','0.87','0.84','0.86','31600','BA',
'1976-03-09 00:00:00','0.86','0.88','0.86','0.87','45500','BA',
'1976-03-10 00:00:00','0.87','0.87','0.85','0.85','18400','BA',
'1976-03-11 00:00:00','0.85','0.87','0.84','0.86','60300','BA',
'1976-03-12 00:00:00','0.86','0.86','0.83','0.85','31100','BA',
'1976-03-15 00:00:00','0.84','0.84','0.82','0.83','22900','BA',
'1976-03-16 00:00:00','0.83','0.83','0.83','0.83','5600','BA',
'1976-03-17 00:00:00','0.83','0.83','0.81','0.82','13400','BA',
'1976-03-18 00:00:00','0.82','0.83','0.8','0.81','16000','BA',
'1976-03-19 00:00:00','0.81','0.81','0.8','0.81','13500','BA',
'1976-03-22 00:00:00','0.81','0.83','0.81','0.83','13600','BA',
'1976-03-23 00:00:00','0.83','0.85','0.82','0.84','28600','BA',
'1976-03-24 00:00:00','0.84','0.87','0.84','0.87','51700','BA',
'1976-03-25 00:00:00','0.86','0.86','0.85','0.86','44100','BA',
'1976-03-26 00:00:00','0.86','0.87','0.86','0.87','36300','BA',
'1976-03-29 00:00:00','0.87','0.87','0.86','0.86','22200','BA',
'1976-03-30 00:00:00','0.86','0.86','0.85','0.85','20300','BA',
'1976-03-31 00:00:00','0.85','0.85','0.84','0.85','9300','BA',
'1976-04-01 00:00:00','0.85','0.86','0.84','0.85','15800','BA',
'1976-04-02 00:00:00','0.85','0.86','0.85','0.86','18400','BA',
'1976-04-05 00:00:00','0.86','0.87','0.85','0.87','30400','BA',
'1976-04-06 00:00:00','0.87','0.89','0.87','0.88','41100','BA',
'1976-04-07 00:00:00','0.88','0.91','0.88','0.89','82200','BA',
'1976-04-08 00:00:00','0.89','0.89','0.85','0.85','50700','BA',
'1976-04-09 00:00:00','0.85','0.87','0.83','0.84','22800','BA',
'1976-04-12 00:00:00','0.84','0.85','0.83','0.85','19200','BA',
'1976-04-13 00:00:00','0.85','0.88','0.85','0.85','7400','BA',
'1976-04-14 00:00:00','0.85','0.85','0.85','0.85','43200','BA',
'1976-04-15 00:00:00','0.85','0.85','0.84','0.85','20600','BA',
'1976-04-19 00:00:00','0.85','0.86','0.85','0.85','40600','BA',
'1976-04-20 00:00:00','0.86','0.87','0.86','0.87','34700','BA',
'1976-04-21 00:00:00','0.87','0.89','0.87','0.89','69300','BA',
'1976-04-22 00:00:00','0.9','0.91','0.9','0.9','82800','BA',
'1976-04-23 00:00:00','0.9','0.9','0.89','0.9','46300','BA',
'1976-04-26 00:00:00','0.9','0.91','0.9','0.91','80800','BA',
'1976-04-27 00:00:00','0.91','0.92','0.89','0.89','52900','BA',
'1976-04-28 00:00:00','0.89','0.92','0.89','0.92','39600','BA',
'1976-04-29 00:00:00','0.92','0.97','0.92','0.95','251300','BA',
'1976-04-30 00:00:00','0.95','0.96','0.95','0.96','88800','BA',
'1976-05-03 00:00:00','0.96','0.96','0.91','0.91','122500','BA',
'1976-05-04 00:00:00','0.92','0.98','0.92','0.97','149100','BA',
'1976-05-05 00:00:00','0.97','0.99','0.97','0.98','146300','BA',
'1976-05-06 00:00:00','0.98','0.99','0.97','0.99','145900','BA',
'1976-05-07 00:00:00','0.99','1.03','0.99','1','150900','BA',
'1976-05-10 00:00:00','1.03','1.06','1.03','1.06','151000','BA',
'1976-05-11 00:00:00','1.06','1.12','1.06','1.1','559600','BA',
'1976-05-12 00:00:00','1.1','1.12','1.1','1.11','228300','BA',
'1976-05-13 00:00:00','1.11','1.11','1.09','1.1','112000','BA',
'1976-05-14 00:00:00','1.1','1.1','1.07','1.07','138800','BA',
'1976-05-17 00:00:00','1.07','1.08','1.04','1.08','99400','BA',
'1976-05-18 00:00:00','1.08','1.12','1.08','1.11','125100','BA',
'1976-05-19 00:00:00','1.12','1.15','1.12','1.15','151500','BA',
'1976-05-20 00:00:00','1.15','1.19','1.15','1.19','159900','BA',
'1976-05-21 00:00:00','1.19','1.19','1.16','1.17','112800','BA',
'1976-05-24 00:00:00','1.16','1.16','1.13','1.14','85400','BA',
'1976-05-25 00:00:00','1.14','1.15','1.12','1.14','86400','BA',
'1976-05-26 00:00:00','1.14','1.15','1.13','1.14','52000','BA',
'1976-05-27 00:00:00','1.14','1.14','1.12','1.14','36100','BA',
'1976-05-28 00:00:00','1.14','1.15','1.13','1.15','35700','BA',
'1976-06-01 00:00:00','1.15','1.16','1.13','1.14','43300','BA',
'1976-06-02 00:00:00','1.14','1.14','1.13','1.13','32500','BA',
'1976-06-03 00:00:00','1.13','1.14','1.12','1.13','30300','BA',
'1976-06-04 00:00:00','1.13','1.13','1.1','1.1','33600','BA',
'1976-06-07 00:00:00','1.1','1.11','1.09','1.1','25000','BA',
'1976-06-08 00:00:00','1.1','1.12','1.1','1.1','35300','BA',
'1976-06-09 00:00:00','1.1','1.12','1.1','1.12','43300','BA',
'1976-06-10 00:00:00','1.12','1.15','1.12','1.14','55600','BA',
'1976-06-11 00:00:00','1.14','1.15','1.14','1.14','33100','BA',
'1976-06-14 00:00:00','1.15','1.17','1.15','1.16','71500','BA',
'1976-06-15 00:00:00','1.16','1.17','1.15','1.16','28500','BA',
'1976-06-16 00:00:00','1.16','1.18','1.15','1.18','50700','BA',
'1976-06-17 00:00:00','1.18','1.19','1.18','1.19','59500','BA',
'1976-06-18 00:00:00','1.19','1.2','1.18','1.18','43900','BA',
'1976-06-21 00:00:00','1.18','1.19','1.17','1.19','35300','BA',
'1976-06-22 00:00:00','1.19','1.19','1.17','1.17','27700','BA',
'1976-06-23 00:00:00','1.17','1.17','1.16','1.16','23300','BA',
'1976-06-24 00:00:00','1.16','1.17','1.16','1.17','33300','BA',
'1976-06-25 00:00:00','1.17','1.19','1.16','1.19','47400','BA',
'1976-06-28 00:00:00','1.19','1.24','1.19','1.22','137000','BA',
'1976-06-29 00:00:00','1.22','1.26','1.21','1.25','61400','BA',
'1976-06-30 00:00:00','1.25','1.29','1.25','1.29','120100','BA',
'1976-07-01 00:00:00','1.29','1.29','1.27','1.28','40900','BA',
'1976-07-02 00:00:00','1.27','1.27','1.26','1.27','64900','BA',
'1976-07-06 00:00:00','1.27','1.28','1.25','1.27','65500','BA',
'1976-07-07 00:00:00','1.27','1.27','1.25','1.26','49500','BA',
'1976-07-08 00:00:00','1.26','1.28','1.26','1.28','77900','BA',
'1976-07-09 00:00:00','1.28','1.3','1.27','1.3','53700','BA',
'1976-07-12 00:00:00','1.3','1.31','1.29','1.31','45300','BA',
'1976-07-13 00:00:00','1.31','1.33','1.31','1.32','62900','BA',
'1976-07-14 00:00:00','1.32','1.33','1.31','1.33','69400','BA',
'1976-07-15 00:00:00','1.32','1.32','1.31','1.31','49200','BA',
'1976-07-16 00:00:00','1.3','1.3','1.29','1.3','44000','BA',
'1976-07-19 00:00:00','1.3','1.3','1.29','1.3','19900','BA',
'1976-07-20 00:00:00','1.29','1.29','1.25','1.26','74800','BA',
'1976-07-21 00:00:00','1.26','1.26','1.25','1.26','63900','BA',
'1976-07-22 00:00:00','1.26','1.26','1.23','1.23','51700','BA',
'1976-07-23 00:00:00','1.23','1.25','1.23','1.23','40500','BA',
'1976-07-26 00:00:00','1.23','1.24','1.23','1.23','15400','BA',
'1976-07-27 00:00:00','1.22','1.22','1.17','1.18','88000','BA',
'1976-07-28 00:00:00','1.18','1.19','1.17','1.19','52200','BA',
'1976-07-29 00:00:00','1.2','1.24','1.2','1.23','72600','BA',
'1976-07-30 00:00:00','1.23','1.26','1.23','1.26','65500','BA',
'1976-08-02 00:00:00','1.26','1.27','1.24','1.27','47400','BA',
'1976-08-03 00:00:00','1.29','1.35','1.29','1.34','227700','BA',
'1976-08-04 00:00:00','1.34','1.38','1.34','1.35','106300','BA',
'1976-08-05 00:00:00','1.35','1.36','1.33','1.34','73800','BA',
'1976-08-06 00:00:00','1.33','1.33','1.31','1.33','34600','BA',
'1976-08-09 00:00:00','1.33','1.33','1.32','1.33','23700','BA',
'1976-08-10 00:00:00','1.33','1.34','1.31','1.33','83800','BA',
'1976-08-11 00:00:00','1.33','1.35','1.32','1.32','40800','BA',
'1976-08-12 00:00:00','1.32','1.33','1.31','1.32','34300','BA',
'1976-08-13 00:00:00','1.32','1.32','1.31','1.31','22200','BA',
'1976-08-16 00:00:00','1.31','1.32','1.29','1.32','34000','BA',
'1976-08-17 00:00:00','1.32','1.34','1.31','1.33','36300','BA',
'1976-08-18 00:00:00','1.33','1.36','1.33','1.35','63500','BA',
'1976-08-19 00:00:00','1.35','1.36','1.31','1.33','95200','BA',
'1976-08-20 00:00:00','1.32','1.32','1.3','1.32','85000','BA',
'1976-08-23 00:00:00','1.32','1.33','1.31','1.32','65000','BA',
'1976-08-24 00:00:00','1.32','1.34','1.31','1.32','39600','BA',
'1976-08-25 00:00:00','1.31','1.31','1.28','1.29','211100','BA',
'1976-08-26 00:00:00','1.29','1.29','1.25','1.25','62300','BA',
'1976-08-27 00:00:00','1.25','1.27','1.25','1.26','46200','BA',
'1976-08-30 00:00:00','1.26','1.27','1.26','1.26','40700','BA',
'1976-08-31 00:00:00','1.27','1.28','1.27','1.28','15300','BA',
'1976-09-01 00:00:00','1.28','1.29','1.27','1.28','26200','BA',
'1976-09-02 00:00:00','1.28','1.3','1.28','1.29','65000','BA',
'1976-09-03 00:00:00','1.29','1.29','1.28','1.28','13900','BA',
'1976-09-07 00:00:00','1.28','1.29','1.27','1.29','28100','BA',
'1976-09-08 00:00:00','1.29','1.31','1.29','1.3','35200','BA',
'1976-09-09 00:00:00','1.3','1.31','1.27','1.3','30500','BA',
'1976-09-10 00:00:00','1.3','1.3','1.29','1.3','23900','BA',
'1976-09-13 00:00:00','1.3','1.31','1.3','1.3','15100','BA',
'1976-09-14 00:00:00','1.3','1.32','1.29','1.32','30500','BA',
'1976-09-15 00:00:00','1.32','1.35','1.31','1.33','42400','BA',
'1976-09-16 00:00:00','1.35','1.41','1.35','1.4','78000','BA',
'1976-09-17 00:00:00','1.4','1.42','1.4','1.42','59600','BA',
'1976-09-20 00:00:00','1.42','1.44','1.42','1.42','75100','BA',
'1976-09-21 00:00:00','1.42','1.45','1.42','1.45','55600','BA',
'1976-09-22 00:00:00','1.44','1.44','1.42','1.42','37700','BA',
'1976-09-23 00:00:00','1.42','1.44','1.42','1.42','49500','BA',
'1976-09-24 00:00:00','1.42','1.43','1.4','1.42','27000','BA',
'1976-09-27 00:00:00','1.42','1.44','1.42','1.43','27400','BA',
'1976-09-28 00:00:00','1.43','1.43','1.41','1.42','26600','BA',
'1976-09-29 00:00:00','1.42','1.45','1.42','1.44','78800','BA',
'1976-09-30 00:00:00','1.44','1.45','1.43','1.45','22100','BA',
'1976-10-01 00:00:00','1.45','1.46','1.44','1.44','78900','BA',
'1976-10-04 00:00:00','1.44','1.45','1.43','1.45','22500','BA',
'1976-10-05 00:00:00','1.45','1.46','1.43','1.45','33500','BA',
'1976-10-06 00:00:00','1.44','1.44','1.36','1.38','149200','BA',
'1976-10-07 00:00:00','1.38','1.39','1.36','1.38','40200','BA',
'1976-10-08 00:00:00','1.38','1.39','1.36','1.36','57300','BA',
'1976-10-11 00:00:00','1.36','1.36','1.31','1.33','48800','BA',
'1976-10-12 00:00:00','1.33','1.33','1.29','1.3','33300','BA',
'1976-10-13 00:00:00','1.31','1.34','1.31','1.34','68600','BA',
'1976-10-14 00:00:00','1.33','1.33','1.31','1.31','25000','BA',
'1976-10-15 00:00:00','1.31','1.31','1.29','1.31','80900','BA',
'1976-10-18 00:00:00','1.31','1.34','1.31','1.34','50500','BA',
'1976-10-19 00:00:00','1.33','1.33','1.31','1.32','40200','BA',
'1976-10-20 00:00:00','1.32','1.33','1.32','1.33','26000','BA',
'1976-10-21 00:00:00','1.33','1.33','1.29','1.29','19000','BA',
'1976-10-22 00:00:00','1.28','1.28','1.24','1.26','84800','BA',
'1976-10-25 00:00:00','1.26','1.26','1.24','1.26','35800','BA',
'1976-10-26 00:00:00','1.27','1.29','1.27','1.28','53900','BA',
'1976-10-27 00:00:00','1.28','1.3','1.27','1.3','51900','BA',
'1976-10-28 00:00:00','1.3','1.31','1.3','1.3','48600','BA',
'1976-10-29 00:00:00','1.3','1.31','1.3','1.3','31200','BA',
'1976-11-01 00:00:00','1.3','1.36','1.3','1.35','43800','BA',
'1976-11-03 00:00:00','1.35','1.36','1.31','1.36','76700','BA',
'1976-11-04 00:00:00','1.36','1.4','1.36','1.4','45200','BA',
'1976-11-05 00:00:00','1.39','1.39','1.36','1.36','43300','BA',
'1976-11-08 00:00:00','1.34','1.34','1.32','1.33','29700','BA',
'1976-11-09 00:00:00','1.33','1.33','1.31','1.31','64500','BA',
'1976-11-10 00:00:00','1.31','1.34','1.3','1.31','45000','BA',
'1976-11-11 00:00:00','1.31','1.35','1.3','1.35','70900','BA',
'1976-11-12 00:00:00','1.35','1.35','1.33','1.34','67900','BA',
'1976-11-15 00:00:00','1.33','1.33','1.31','1.32','44300','BA',
'1976-11-16 00:00:00','1.32','1.32','1.27','1.27','61600','BA',
'1976-11-17 00:00:00','1.27','1.31','1.27','1.3','36300','BA',
'1976-11-18 00:00:00','1.3','1.34','1.3','1.34','116500','BA',
'1976-11-19 00:00:00','1.34','1.37','1.33','1.36','108100','BA',
'1976-11-22 00:00:00','1.36','1.39','1.36','1.38','57700','BA',
'1976-11-23 00:00:00','1.38','1.39','1.36','1.38','39900','BA',
'1976-11-24 00:00:00','1.38','1.39','1.36','1.39','46500','BA',
'1976-11-26 00:00:00','1.39','1.41','1.39','1.4','69600','BA',
'1976-11-29 00:00:00','1.4','1.4','1.38','1.4','23900','BA',
'1976-11-30 00:00:00','1.4','1.4','1.39','1.4','27500','BA',
'1976-12-01 00:00:00','1.4','1.4','1.38','1.39','129500','BA',
'1976-12-02 00:00:00','1.39','1.39','1.36','1.36','84100','BA',
'1976-12-03 00:00:00','1.36','1.36','1.33','1.35','63400','BA',
'1976-12-06 00:00:00','1.36','1.38','1.36','1.38','44300','BA',
'1976-12-07 00:00:00','1.38','1.39','1.37','1.38','56000','BA',
'1976-12-08 00:00:00','1.38','1.39','1.37','1.39','33500','BA',
'1976-12-09 00:00:00','1.39','1.42','1.39','1.42','108100','BA',
'1976-12-10 00:00:00','1.42','1.42','1.4','1.41','19800','BA',
'1976-12-13 00:00:00','1.41','1.41','1.4','1.41','16700','BA',
'1976-12-14 00:00:00','1.41','1.43','1.4','1.42','39900','BA',
'1976-12-15 00:00:00','1.44','1.45','1.44','1.45','54800','BA',
'1976-12-16 00:00:00','1.45','1.45','1.44','1.44','53000','BA',
'1976-12-17 00:00:00','1.44','1.46','1.44','1.44','62700','BA',
'1976-12-20 00:00:00','1.44','1.44','1.41','1.42','47800','BA',
'1976-12-21 00:00:00','1.42','1.44','1.42','1.43','26100','BA',
'1976-12-22 00:00:00','1.44','1.45','1.44','1.44','42100','BA',
'1976-12-23 00:00:00','1.44','1.44','1.39','1.39','28900','BA',
'1976-12-27 00:00:00','1.39','1.4','1.38','1.4','35000','BA',
'1976-12-28 00:00:00','1.4','1.41','1.4','1.4','51700','BA',
'1976-12-29 00:00:00','1.4','1.4','1.4','1.4','29500','BA',
'1976-12-30 00:00:00','1.4','1.42','1.4','1.42','46200','BA',
'1976-12-31 00:00:00','1.42','1.42','1.41','1.42','8500','BA',
'1977-01-03 00:00:00','1.41','1.42','1.41','1.41','25200','BA',
'1977-01-04 00:00:00','1.41','1.42','1.41','1.41','19200','BA',
'1977-01-05 00:00:00','1.41','1.41','1.4','1.4','84400','BA',
'1977-01-06 00:00:00','1.4','1.4','1.37','1.38','53400','BA',
'1977-01-07 00:00:00','1.38','1.38','1.31','1.31','112800','BA',
'1977-01-10 00:00:00','1.31','1.34','1.31','1.32','51800','BA',
'1977-01-11 00:00:00','1.32','1.32','1.27','1.28','97800','BA',
'1977-01-12 00:00:00','1.27','1.27','1.25','1.25','61600','BA',
'1977-01-13 00:00:00','1.25','1.28','1.25','1.28','117600','BA',
'1977-01-14 00:00:00','1.28','1.33','1.28','1.32','65400','BA',
'1977-01-17 00:00:00','1.32','1.32','1.3','1.31','20700','BA',
'1977-01-18 00:00:00','1.3','1.3','1.28','1.3','29500','BA',
'1977-01-19 00:00:00','1.3','1.31','1.3','1.31','44800','BA',
'1977-01-20 00:00:00','1.31','1.31','1.27','1.28','24400','BA',
'1977-01-21 00:00:00','1.28','1.31','1.28','1.31','27600','BA',
'1977-01-24 00:00:00','1.31','1.31','1.31','1.31','18200','BA',
'1977-01-25 00:00:00','1.3','1.3','1.28','1.3','34000','BA',
'1977-01-26 00:00:00','1.3','1.32','1.26','1.26','59000','BA',
'1977-01-27 00:00:00','1.26','1.26','1.19','1.21','118100','BA',
'1977-01-28 00:00:00','1.21','1.23','1.21','1.22','35300','BA',
'1977-01-31 00:00:00','1.22','1.22','1.19','1.21','66500','BA',
'1977-02-01 00:00:00','1.22','1.25','1.22','1.25','58300','BA',
'1977-02-02 00:00:00','1.25','1.26','1.24','1.24','57200','BA',
'1977-02-03 00:00:00','1.24','1.24','1.23','1.24','20500','BA',
'1977-02-04 00:00:00','1.24','1.25','1.24','1.25','33100','BA',
'1977-02-07 00:00:00','1.25','1.27','1.25','1.27','97900','BA',
'1977-02-08 00:00:00','1.27','1.28','1.27','1.27','73000','BA',
'1977-02-09 00:00:00','1.27','1.27','1.26','1.27','60500','BA',
'1977-02-10 00:00:00','1.27','1.29','1.27','1.29','22100','BA',
'1977-02-11 00:00:00','1.29','1.29','1.27','1.27','15300','BA',
'1977-02-14 00:00:00','1.27','1.28','1.25','1.28','30400','BA',
'1977-02-15 00:00:00','1.28','1.29','1.28','1.29','46600','BA',
'1977-02-16 00:00:00','1.29','1.36','1.29','1.34','177000','BA',
'1977-02-17 00:00:00','1.34','1.34','1.32','1.33','20400','BA',
'1977-02-18 00:00:00','1.32','1.32','1.31','1.32','18700','BA',
'1977-02-22 00:00:00','1.32','1.33','1.31','1.31','54700','BA',
'1977-02-23 00:00:00','1.31','1.36','1.31','1.34','105800','BA',
'1977-02-24 00:00:00','1.34','1.34','1.31','1.31','61200','BA',
'1977-02-25 00:00:00','1.31','1.33','1.31','1.32','25900','BA',
'1977-02-28 00:00:00','1.32','1.33','1.32','1.33','24300','BA',
'1977-03-01 00:00:00','1.33','1.38','1.33','1.38','45000','BA',
'1977-03-02 00:00:00','1.38','1.4','1.36','1.36','68100','BA',
'1977-03-03 00:00:00','1.36','1.37','1.34','1.36','21000','BA',
'1977-03-04 00:00:00','1.37','1.39','1.37','1.39','50900','BA',
'1977-03-07 00:00:00','1.39','1.4','1.39','1.4','42700','BA',
'1977-03-08 00:00:00','1.4','1.41','1.4','1.4','52600','BA',
'1977-03-09 00:00:00','1.39','1.39','1.36','1.36','83000','BA',
'1977-03-10 00:00:00','1.36','1.37','1.36','1.37','37700','BA',
'1977-03-11 00:00:00','1.37','1.39','1.37','1.39','95000','BA',
'1977-03-14 00:00:00','1.39','1.4','1.39','1.4','98200','BA',
'1977-03-15 00:00:00','1.4','1.41','1.4','1.4','68600','BA',
'1977-03-16 00:00:00','1.4','1.41','1.4','1.4','40800','BA',
'1977-03-17 00:00:00','1.4','1.4','1.38','1.4','48900','BA',
'1977-03-18 00:00:00','1.4','1.41','1.4','1.41','42600','BA',
'1977-03-21 00:00:00','1.41','1.41','1.4','1.4','28000','BA',
'1977-03-22 00:00:00','1.4','1.42','1.38','1.42','36400','BA',
'1977-03-23 00:00:00','1.4','1.4','1.39','1.39','60300','BA',
'1977-03-24 00:00:00','1.39','1.39','1.37','1.38','34200','BA',
'1977-03-25 00:00:00','1.38','1.38','1.37','1.38','38300','BA',
'1977-03-28 00:00:00','1.37','1.37','1.36','1.37','14500','BA',
'1977-03-29 00:00:00','1.37','1.38','1.37','1.37','36700','BA',
'1977-03-30 00:00:00','1.38','1.38','1.38','1.38','15700','BA',
'1977-03-31 00:00:00','1.38','1.4','1.35','1.39','41500','BA',
'1977-04-01 00:00:00','1.38','1.38','1.37','1.38','54900','BA',
'1977-04-04 00:00:00','1.38','1.38','1.35','1.35','18300','BA',
'1977-04-05 00:00:00','1.35','1.35','1.34','1.34','29800','BA',
'1977-04-06 00:00:00','1.34','1.34','1.33','1.33','23800','BA',
'1977-04-07 00:00:00','1.33','1.33','1.31','1.31','66900','BA',
'1977-04-11 00:00:00','1.31','1.33','1.31','1.33','15400','BA',
'1977-04-12 00:00:00','1.34','1.39','1.34','1.38','90200','BA',
'1977-04-13 00:00:00','1.38','1.4','1.38','1.39','28000','BA',
'1977-04-14 00:00:00','1.41','1.44','1.41','1.42','92600','BA',
'1977-04-15 00:00:00','1.42','1.44','1.41','1.42','65800','BA',
'1977-04-18 00:00:00','1.42','1.42','1.41','1.42','42500','BA',
'1977-04-19 00:00:00','1.42','1.44','1.41','1.42','31500','BA',
'1977-04-20 00:00:00','1.42','1.49','1.42','1.46','74900','BA',
'1977-04-21 00:00:00','1.48','1.5','1.48','1.49','81000','BA',
'1977-04-22 00:00:00','1.48','1.48','1.45','1.45','56600','BA',
'1977-04-25 00:00:00','1.45','1.46','1.44','1.45','49900','BA',
'1977-04-26 00:00:00','1.46','1.49','1.46','1.47','56100','BA',
'1977-04-27 00:00:00','1.48','1.51','1.48','1.5','67100','BA',
'1977-04-28 00:00:00','1.5','1.51','1.5','1.5','48000','BA',
'1977-04-29 00:00:00','1.5','1.53','1.5','1.53','92700','BA',
'1977-05-02 00:00:00','1.53','1.59','1.53','1.58','77400','BA',
'1977-05-03 00:00:00','1.58','1.61','1.58','1.59','83200','BA',
'1977-05-04 00:00:00','1.59','1.65','1.59','1.65','70200','BA',
'1977-05-05 00:00:00','1.65','1.69','1.63','1.66','78400','BA',
'1977-05-06 00:00:00','1.66','1.67','1.63','1.66','108500','BA',
'1977-05-09 00:00:00','1.66','1.66','1.64','1.65','74500','BA',
'1977-05-10 00:00:00','1.65','1.67','1.65','1.66','62400','BA',
'1977-05-11 00:00:00','1.66','1.69','1.66','1.66','101800','BA',
'1977-05-12 00:00:00','1.66','1.67','1.64','1.65','29200','BA',
'1977-05-13 00:00:00','1.65','1.68','1.65','1.67','63100','BA',
'1977-05-16 00:00:00','1.67','1.68','1.67','1.67','33200','BA',
'1977-05-17 00:00:00','1.67','1.68','1.66','1.68','26900','BA',
'1977-05-18 00:00:00','1.67','1.69','1.67','1.69','46100','BA',
'1977-05-19 00:00:00','1.69','1.7','1.67','1.68','34400','BA',
'1977-05-20 00:00:00','1.67','1.67','1.65','1.66','35500','BA',
'1977-05-23 00:00:00','1.66','1.67','1.63','1.64','133200','BA',
'1977-05-24 00:00:00','1.63','1.63','1.6','1.63','227100','BA',
'1977-05-25 00:00:00','1.63','1.64','1.61','1.61','97700','BA',
'1977-05-26 00:00:00','1.61','1.63','1.61','1.62','101200','BA',
'1977-05-27 00:00:00','1.62','1.62','1.59','1.6','71400','BA',
'1977-05-31 00:00:00','1.6','1.61','1.59','1.6','16900','BA',
'1977-06-01 00:00:00','1.6','1.63','1.6','1.63','88400','BA',
'1977-06-02 00:00:00','1.64','1.66','1.64','1.65','69700','BA',
'1977-06-03 00:00:00','1.65','1.69','1.65','1.69','81200','BA',
'1977-06-06 00:00:00','1.69','1.71','1.69','1.71','52000','BA',
'1977-06-07 00:00:00','1.71','1.8','1.71','1.79','129300','BA',
'1977-06-08 00:00:00','1.79','1.8','1.78','1.78','70500','BA',
'1977-06-09 00:00:00','1.75','1.78','1.75','1.76','48100','BA',
'1977-06-10 00:00:00','1.76','1.8','1.76','1.8','50800','BA',
'1977-06-13 00:00:00','1.8','1.81','1.79','1.8','76800','BA',
'1977-06-14 00:00:00','1.82','1.83','1.82','1.82','100300','BA',
'1977-06-15 00:00:00','1.82','1.85','1.82','1.82','72600','BA',
'1977-06-16 00:00:00','1.82','1.88','1.8','1.82','167500','BA',
'1977-06-17 00:00:00','1.82','1.86','1.81','1.84','32400','BA',
'1977-06-20 00:00:00','1.84','1.85','1.84','1.84','22700','BA',
'1977-06-21 00:00:00','1.84','1.87','1.83','1.83','54400','BA',
'1977-06-22 00:00:00','1.82','1.82','1.78','1.8','66300','BA',
'1977-06-23 00:00:00','1.8','1.81','1.8','1.8','47500','BA',
'1977-06-24 00:00:00','1.8','1.83','1.8','1.83','62200','BA',
'1977-06-27 00:00:00','1.83','1.83','1.8','1.8','29700','BA',
'1977-06-28 00:00:00','1.8','1.83','1.79','1.79','46600','BA',
'1977-06-29 00:00:00','1.8','1.82','1.8','1.82','28400','BA',
'1977-06-30 00:00:00','1.82','1.84','1.8','1.83','68200','BA',
'1977-07-01 00:00:00','1.83','1.85','1.83','1.83','99400','BA',
'1977-07-05 00:00:00','1.82','1.84','1.82','1.84','34600','BA',
'1977-07-06 00:00:00','1.83','1.83','1.83','1.83','34300','BA',
'1977-07-07 00:00:00','1.84','1.84','1.84','1.84','15600','BA',
'1977-07-08 00:00:00','1.84','1.86','1.83','1.83','39600','BA',
'1977-07-11 00:00:00','1.83','1.83','1.8','1.8','39000','BA',
'1977-07-12 00:00:00','1.8','1.8','1.79','1.8','19000','BA',
'1977-07-13 00:00:00','1.78','1.78','1.76','1.77','36300','BA',
'1977-07-15 00:00:00','1.77','1.8','1.77','1.8','80500','BA',
'1977-07-18 00:00:00','1.8','1.81','1.79','1.8','62300','BA',
'1977-07-19 00:00:00','1.8','1.81','1.8','1.8','92300','BA',
'1977-07-20 00:00:00','1.81','1.82','1.81','1.82','72900','BA',
'1977-07-21 00:00:00','1.82','1.82','1.8','1.8','31300','BA',
'1977-07-22 00:00:00','1.8','1.82','1.8','1.82','54400','BA',
'1977-07-25 00:00:00','1.82','1.83','1.81','1.82','138800','BA',
'1977-07-26 00:00:00','1.83','1.84','1.83','1.84','62700','BA',
'1977-07-27 00:00:00','1.84','1.84','1.8','1.8','78400','BA',
'1977-07-28 00:00:00','1.8','1.8','1.73','1.8','99400','BA',
'1977-07-29 00:00:00','1.8','1.81','1.77','1.79','91900','BA',
'1977-08-01 00:00:00','1.8','1.89','1.8','1.87','143400','BA',
'1977-08-02 00:00:00','1.87','1.89','1.85','1.85','132000','BA',
'1977-08-03 00:00:00','1.85','1.85','1.82','1.84','82300','BA',
'1977-08-04 00:00:00','1.84','1.89','1.84','1.89','111900','BA',
'1977-08-05 00:00:00','1.89','1.89','1.88','1.88','142500','BA',
'1977-08-08 00:00:00','1.88','1.88','1.85','1.86','24100','BA',
'1977-08-09 00:00:00','1.86','1.87','1.84','1.85','34500','BA',
'1977-08-10 00:00:00','1.86','1.88','1.86','1.88','25000','BA',
'1977-08-11 00:00:00','1.88','1.88','1.86','1.86','22700','BA',
'1977-08-12 00:00:00','1.85','1.85','1.83','1.84','42100','BA',
'1977-08-15 00:00:00','1.84','1.85','1.83','1.85','22100','BA',
'1977-08-16 00:00:00','1.85','1.87','1.83','1.83','27800','BA',
'1977-08-17 00:00:00','1.83','1.83','1.78','1.78','49900','BA',
'1977-08-18 00:00:00','1.79','1.84','1.79','1.8','50500','BA',
'1977-08-19 00:00:00','1.8','1.82','1.78','1.79','30000','BA',
'1977-08-22 00:00:00','1.8','1.83','1.8','1.82','22400','BA',
'1977-08-23 00:00:00','1.82','1.82','1.81','1.81','25800','BA',
'1977-08-24 00:00:00','1.81','1.81','1.8','1.81','28400','BA',
'1977-08-25 00:00:00','1.8','1.8','1.72','1.74','72200','BA',
'1977-08-26 00:00:00','1.74','1.75','1.72','1.75','47500','BA',
'1977-08-29 00:00:00','1.75','1.78','1.75','1.78','33500','BA',
'1977-08-30 00:00:00','1.78','1.78','1.74','1.74','61600','BA',
'1977-08-31 00:00:00','1.74','1.74','1.72','1.73','34000','BA',
'1977-09-01 00:00:00','1.73','1.75','1.73','1.73','30500','BA',
'1977-09-02 00:00:00','1.73','1.75','1.73','1.74','29100','BA',
'1977-09-06 00:00:00','1.74','1.76','1.74','1.74','42600','BA',
'1977-09-07 00:00:00','1.74','1.75','1.74','1.75','18900','BA',
'1977-09-08 00:00:00','1.75','1.75','1.73','1.73','11700','BA',
'1977-09-09 00:00:00','1.72','1.72','1.7','1.72','42400','BA',
'1977-09-12 00:00:00','1.72','1.72','1.71','1.72','27000','BA',
'1977-09-13 00:00:00','1.72','1.72','1.69','1.69','53100','BA',
'1977-09-14 00:00:00','1.69','1.73','1.69','1.72','41500','BA',
'1977-09-15 00:00:00','1.74','1.77','1.74','1.77','55500','BA',
'1977-09-16 00:00:00','1.77','1.8','1.77','1.8','43200','BA',
'1977-09-19 00:00:00','1.8','1.8','1.75','1.75','61000','BA',
'1977-09-20 00:00:00','1.75','1.75','1.72','1.73','69200','BA',
'1977-09-21 00:00:00','1.73','1.73','1.69','1.69','125600','BA',
'1977-09-22 00:00:00','1.69','1.71','1.67','1.7','53800','BA',
'1977-09-23 00:00:00','1.7','1.73','1.7','1.71','22600','BA',
'1977-09-26 00:00:00','1.7','1.7','1.67','1.7','28800','BA',
'1977-09-27 00:00:00','1.7','1.7','1.65','1.65','61400','BA',
'1977-09-28 00:00:00','1.65','1.66','1.61','1.64','124300','BA',
'1977-09-29 00:00:00','1.64','1.66','1.58','1.6','160400','BA',
'1977-09-30 00:00:00','1.6','1.61','1.47','1.57','298800','BA',
'1977-10-03 00:00:00','1.57','1.57','1.51','1.52','183200','BA',
'1977-10-04 00:00:00','1.52','1.53','1.5','1.5','121700','BA',
'1977-10-05 00:00:00','1.5','1.52','1.5','1.51','101900','BA',
'1977-10-06 00:00:00','1.52','1.61','1.52','1.6','72500','BA',
'1977-10-07 00:00:00','1.6','1.63','1.59','1.63','96100','BA',
'1977-10-10 00:00:00','1.63','1.65','1.62','1.65','86600','BA',
'1977-10-11 00:00:00','1.65','1.65','1.63','1.64','63900','BA',
'1977-10-12 00:00:00','1.62','1.62','1.61','1.62','73400','BA',
'1977-10-13 00:00:00','1.62','1.63','1.61','1.61','39700','BA',
'1977-10-14 00:00:00','1.62','1.66','1.62','1.63','80900','BA',
'1977-10-17 00:00:00','1.63','1.64','1.61','1.61','37900','BA',
'1977-10-18 00:00:00','1.61','1.63','1.61','1.61','25700','BA',
'1977-10-19 00:00:00','1.61','1.64','1.61','1.61','36900','BA',
'1977-10-20 00:00:00','1.61','1.65','1.6','1.65','66900','BA',
'1977-10-21 00:00:00','1.65','1.65','1.63','1.65','22700','BA',
'1977-10-24 00:00:00','1.65','1.65','1.63','1.63','29700','BA',
'1977-10-25 00:00:00','1.62','1.62','1.6','1.6','41400','BA',
'1977-10-26 00:00:00','1.6','1.61','1.57','1.61','86600','BA',
'1977-10-27 00:00:00','1.61','1.65','1.59','1.63','46800','BA',
'1977-10-28 00:00:00','1.63','1.65','1.61','1.65','19800','BA',
'1977-10-31 00:00:00','1.65','1.66','1.65','1.66','25600','BA',
'1977-11-01 00:00:00','1.64','1.64','1.6','1.61','73000','BA',
'1977-11-02 00:00:00','1.61','1.61','1.59','1.6','37600','BA',
'1977-11-03 00:00:00','1.6','1.61','1.59','1.61','14000','BA',
'1977-11-04 00:00:00','1.63','1.66','1.63','1.66','83800','BA',
'1977-11-07 00:00:00','1.66','1.73','1.65','1.66','115700','BA',
'1977-11-08 00:00:00','1.66','1.67','1.63','1.65','68000','BA',
'1977-11-09 00:00:00','1.65','1.65','1.61','1.63','45600','BA',
'1977-11-10 00:00:00','1.63','1.72','1.63','1.71','57900','BA',
'1977-11-11 00:00:00','1.73','1.8','1.73','1.8','230100','BA',
'1977-11-14 00:00:00','1.8','1.81','1.76','1.76','139400','BA',
'1977-11-15 00:00:00','1.76','1.83','1.76','1.81','63800','BA',
'1977-11-16 00:00:00','1.81','1.83','1.77','1.79','50700','BA',
'1977-11-17 00:00:00','1.79','1.79','1.74','1.78','73100','BA',
'1977-11-18 00:00:00','1.78','1.78','1.75','1.76','32800','BA',
'1977-11-21 00:00:00','1.76','1.77','1.75','1.77','31900','BA',
'1977-11-22 00:00:00','1.77','1.8','1.76','1.8','51500','BA',
'1977-11-23 00:00:00','1.8','1.81','1.8','1.8','41600','BA',
'1977-11-25 00:00:00','1.8','1.85','1.76','1.85','58000','BA',
'1977-11-28 00:00:00','1.85','1.87','1.84','1.85','61800','BA',
'1977-11-29 00:00:00','1.84','1.84','1.76','1.76','34100','BA',
'1977-11-30 00:00:00','1.76','1.79','1.73','1.79','135400','BA',
'1977-12-01 00:00:00','1.79','1.8','1.77','1.79','62700','BA',
'1977-12-02 00:00:00','1.79','1.8','1.77','1.78','43100','BA',
'1977-12-05 00:00:00','1.78','1.8','1.77','1.77','45000','BA',
'1977-12-06 00:00:00','1.77','1.78','1.75','1.76','63800','BA',
'1977-12-07 00:00:00','1.76','1.76','1.72','1.72','64800','BA',
'1977-12-08 00:00:00','1.74','1.76','1.74','1.75','62600','BA',
'1977-12-09 00:00:00','1.76','1.79','1.76','1.78','63700','BA',
'1977-12-12 00:00:00','1.78','1.86','1.78','1.79','35600','BA',
'1977-12-13 00:00:00','1.79','1.8','1.77','1.8','40900','BA',
'1977-12-14 00:00:00','1.8','1.84','1.79','1.84','117600','BA',
'1977-12-15 00:00:00','1.84','1.85','1.83','1.83','51300','BA',
'1977-12-16 00:00:00','1.83','1.84','1.83','1.83','19900','BA',
'1977-12-19 00:00:00','1.83','1.83','1.78','1.78','59600','BA',
'1977-12-20 00:00:00','1.78','1.79','1.72','1.72','118500','BA',
'1977-12-21 00:00:00','1.72','1.76','1.72','1.72','59800','BA',
'1977-12-22 00:00:00','1.72','1.75','1.72','1.73','88500','BA',
'1977-12-23 00:00:00','1.73','1.76','1.73','1.76','100200','BA',
'1977-12-27 00:00:00','1.76','1.77','1.76','1.76','47400','BA',
'1977-12-28 00:00:00','1.76','1.76','1.76','1.76','40600','BA',
'1977-12-29 00:00:00','1.76','1.79','1.75','1.79','80000','BA',
'1977-12-30 00:00:00','1.79','1.79','1.78','1.78','28000','BA',
'1978-01-03 00:00:00','1.78','1.78','1.73','1.73','56400','BA',
'1978-01-04 00:00:00','1.73','1.74','1.71','1.72','108600','BA',
'1978-01-05 00:00:00','1.72','1.76','1.71','1.73','65100','BA',
'1978-01-06 00:00:00','1.72','1.72','1.66','1.67','75500','BA',
'1978-01-09 00:00:00','1.65','1.65','1.61','1.63','97400','BA',
'1978-01-10 00:00:00','1.63','1.64','1.59','1.6','81200','BA',
'1978-01-11 00:00:00','1.6','1.61','1.58','1.59','97800','BA',
'1978-01-12 00:00:00','1.59','1.61','1.59','1.61','127900','BA',
'1978-01-13 00:00:00','1.61','1.62','1.6','1.62','84300','BA',
'1978-01-16 00:00:00','1.62','1.62','1.61','1.61','88100','BA',
'1978-01-17 00:00:00','1.62','1.66','1.62','1.66','52900','BA',
'1978-01-18 00:00:00','1.66','1.69','1.66','1.69','189400','BA',
'1978-01-19 00:00:00','1.69','1.76','1.68','1.69','99800','BA',
'1978-01-20 00:00:00','1.69','1.69','1.65','1.67','253100','BA',
'1978-01-23 00:00:00','1.65','1.65','1.61','1.62','69800','BA',
'1978-01-24 00:00:00','1.62','1.64','1.61','1.62','58300','BA',
'1978-01-25 00:00:00','1.62','1.65','1.61','1.63','86000','BA',
'1978-01-26 00:00:00','1.63','1.64','1.61','1.62','43500','BA',
'1978-01-27 00:00:00','1.62','1.63','1.61','1.63','37100','BA',
'1978-01-30 00:00:00','1.63','1.68','1.63','1.68','109900','BA',
'1978-01-31 00:00:00','1.67','1.67','1.65','1.67','55600','BA',
'1978-02-01 00:00:00','1.67','1.69','1.66','1.68','85200','BA',
'1978-02-02 00:00:00','1.69','1.73','1.69','1.72','114400','BA',
'1978-02-03 00:00:00','1.72','1.72','1.71','1.72','48700','BA',
'1978-02-06 00:00:00','1.72','1.8','1.72','1.73','61600','BA',
'1978-02-07 00:00:00','1.79','1.86','1.79','1.86','199500','BA',
'1978-02-08 00:00:00','1.86','1.88','1.84','1.87','321300','BA',
'1978-02-09 00:00:00','1.88','1.95','1.88','1.95','410600','BA',
'1978-02-10 00:00:00','1.94','1.94','1.91','1.91','306600','BA',
'1978-02-13 00:00:00','1.91','1.91','1.86','1.88','181100','BA',
'1978-02-14 00:00:00','1.88','1.89','1.87','1.89','83300','BA',
'1978-02-15 00:00:00','1.89','1.89','1.84','1.88','64100','BA',
'1978-02-16 00:00:00','1.87','1.87','1.83','1.84','106700','BA',
'1978-02-17 00:00:00','1.84','1.86','1.82','1.84','131900','BA',
'1978-02-21 00:00:00','1.84','1.89','1.83','1.89','115200','BA',
'1978-02-22 00:00:00','1.89','1.93','1.89','1.9','110600','BA',
'1978-02-23 00:00:00','1.9','1.91','1.86','1.91','83800','BA',
'1978-02-24 00:00:00','1.94','2.07','1.94','2.04','219700','BA',
'1978-02-27 00:00:00','2.04','2.06','1.99','2.01','137300','BA',
'1978-02-28 00:00:00','2','2','1.96','1.99','71700','BA',
'1978-03-01 00:00:00','1.99','2.05','1.98','2.05','190100','BA',
'1978-03-02 00:00:00','2.06','2.1','2.06','2.06','248100','BA',
'1978-03-03 00:00:00','2.07','2.14','2.07','2.12','135700','BA',
'1978-03-06 00:00:00','2.12','2.12','2.1','2.12','91600','BA',
'1978-03-07 00:00:00','2.12','2.13','2.1','2.11','69500','BA',
'1978-03-08 00:00:00','2.12','2.16','2.12','2.14','174500','BA',
'1978-03-09 00:00:00','2.14','2.14','2.11','2.12','193800','BA',
'1978-03-10 00:00:00','2.12','2.14','2.12','2.12','89700','BA',
'1978-03-13 00:00:00','2.12','2.14','2.1','2.1','78600','BA',
'1978-03-14 00:00:00','2.1','2.1','2.06','2.1','84100','BA',
'1978-03-15 00:00:00','2.1','2.1','2.06','2.07','146600','BA',
'1978-03-16 00:00:00','2.07','2.13','2.06','2.13','109800','BA',
'1978-03-17 00:00:00','2.13','2.21','2.12','2.21','122500','BA',
'1978-03-20 00:00:00','2.21','2.22','2.19','2.22','187600','BA',
'1978-03-21 00:00:00','2.22','2.22','2.16','2.17','70800','BA',
'1978-03-22 00:00:00','2.17','2.21','2.15','2.18','72000','BA',
'1978-03-23 00:00:00','2.18','2.2','2.17','2.19','70200','BA',
'1978-03-27 00:00:00','2.18','2.18','2.12','2.12','122300','BA',
'1978-03-28 00:00:00','2.14','2.18','2.14','2.18','87100','BA',
'1978-03-29 00:00:00','2.18','2.21','2.18','2.19','98200','BA',
'1978-03-30 00:00:00','2.19','2.19','2.15','2.15','62200','BA',
'1978-03-31 00:00:00','2.15','2.17','2.13','2.15','39900','BA',
'1978-04-03 00:00:00','2.13','2.13','2.1','2.12','110400','BA',
'1978-04-04 00:00:00','2.12','2.14','2.12','2.14','129200','BA',
'1978-04-05 00:00:00','2.14','2.18','2.11','2.18','89000','BA',
'1978-04-06 00:00:00','2.18','2.21','2.18','2.2','138200','BA',
'1978-04-07 00:00:00','2.2','2.22','2.2','2.21','153300','BA',
'1978-04-10 00:00:00','2.2','2.21','2.2','2.21','56000','BA',
'1978-04-11 00:00:00','2.21','2.28','2.21','2.28','198000','BA',
'1978-04-12 00:00:00','2.28','2.37','2.27','2.33','213900','BA',
'1978-04-13 00:00:00','2.33','2.34','2.32','2.32','102900','BA',
'1978-04-14 00:00:00','2.35','2.41','2.35','2.37','319500','BA',
'1978-04-17 00:00:00','2.39','2.47','2.39','2.39','322200','BA',
'1978-04-18 00:00:00','2.39','2.4','2.34','2.37','167800','BA',
'1978-04-19 00:00:00','2.37','2.46','2.37','2.43','108500','BA',
'1978-04-20 00:00:00','2.43','2.47','2.43','2.44','143900','BA',
'1978-04-21 00:00:00','2.44','2.44','2.41','2.42','79600','BA',
'1978-04-24 00:00:00','2.43','2.54','2.43','2.54','146300','BA',
'1978-04-25 00:00:00','2.54','2.58','2.52','2.52','331900','BA',
'1978-04-26 00:00:00','2.52','2.57','2.49','2.52','232800','BA',
'1978-04-27 00:00:00','2.52','2.53','2.44','2.53','80000','BA',
'1978-04-28 00:00:00','2.53','2.54','2.48','2.54','133700','BA',
'1978-05-01 00:00:00','2.54','2.74','2.52','2.71','220900','BA',
'1978-05-02 00:00:00','2.71','2.82','2.67','2.78','344900','BA',
'1978-05-03 00:00:00','2.78','2.95','2.75','2.9','351000','BA',
'1978-05-04 00:00:00','2.9','2.99','2.81','2.99','193700','BA',
'1978-05-05 00:00:00','2.99','3.07','2.94','2.99','254800','BA',
'1978-05-08 00:00:00','2.99','3.1','2.94','2.94','248600','BA',
'1978-05-09 00:00:00','2.97','3.13','2.97','3.1','483100','BA',
'1978-05-10 00:00:00','3.1','3.2','3.1','3.13','409700','BA',
'1978-05-11 00:00:00','3.13','3.18','3.08','3.17','292900','BA',
'1978-05-12 00:00:00','3.17','3.21','3.12','3.13','278900','BA',
'1978-05-15 00:00:00','3.11','3.11','3.01','3.1','250900','BA',
'1978-05-16 00:00:00','3.1','3.13','3.08','3.09','199700','BA',
'1978-05-17 00:00:00','3.09','3.09','3.04','3.04','174500','BA',
'1978-05-18 00:00:00','3.04','3.05','3','3.01','139200','BA',
'1978-05-19 00:00:00','3.01','3.02','2.94','3.02','222300','BA',
'1978-05-22 00:00:00','3.02','3.11','2.99','3.06','139500','BA',
'1978-05-23 00:00:00','3.06','3.09','3','3','74800','BA',
'1978-05-24 00:00:00','2.99','2.99','2.93','2.99','151600','BA',
'1978-05-25 00:00:00','2.99','3.07','2.97','3.02','118500','BA',
'1978-05-26 00:00:00','3.02','3.04','2.97','3.03','77600','BA',
'1978-05-30 00:00:00','3.03','3.09','3','3.07','123100','BA',
'1978-05-31 00:00:00','3.09','3.16','3.09','3.1','208500','BA',
'1978-06-01 00:00:00','3.11','3.19','3.11','3.16','177200','BA',
'1978-06-02 00:00:00','3.16','3.22','3.16','3.17','208400','BA',
'1978-06-05 00:00:00','3.22','3.32','3.22','3.32','269000','BA',
'1978-06-06 00:00:00','3.32','3.42','3.32','3.34','244600','BA',
'1978-06-07 00:00:00','3.34','3.38','3.32','3.35','104600','BA',
'1978-06-08 00:00:00','3.35','3.39','3.33','3.35','75100','BA',
'1978-06-09 00:00:00','3.35','3.36','3.3','3.35','101600','BA',
'1978-06-12 00:00:00','3.35','3.35','3.32','3.32','72600','BA',
'1978-06-13 00:00:00','3.32','3.33','3.27','3.33','85900','BA',
'1978-06-14 00:00:00','3.33','3.37','3.28','3.32','131100','BA',
'1978-06-15 00:00:00','3.31','3.31','3.23','3.26','74700','BA',
'1978-06-16 00:00:00','3.26','3.26','3.21','3.23','89400','BA',
'1978-06-19 00:00:00','3.23','3.24','3.15','3.21','106000','BA',
'1978-06-20 00:00:00','3.2','3.2','3.12','3.16','101600','BA',
'1978-06-21 00:00:00','3.16','3.18','3.05','3.09','147500','BA',
'1978-06-22 00:00:00','3.13','3.2','3.13','3.2','98800','BA',
'1978-06-23 00:00:00','3.2','3.26','3.18','3.19','104600','BA',
'1978-06-26 00:00:00','3.19','3.22','3.17','3.19','63100','BA',
'1978-06-27 00:00:00','3.19','3.24','3.16','3.21','152000','BA',
'1978-06-28 00:00:00','3.23','3.32','3.23','3.3','148000','BA',
'1978-06-29 00:00:00','3.33','3.4','3.33','3.39','164000','BA',
'1978-06-30 00:00:00','3.39','3.39','3.33','3.35','146900','BA',
'1978-07-03 00:00:00','3.35','3.35','3.28','3.32','73600','BA',
'1978-07-05 00:00:00','3.32','3.33','3.26','3.28','90300','BA',
'1978-07-06 00:00:00','3.28','3.32','3.28','3.29','104400','BA',
'1978-07-07 00:00:00','3.29','3.33','3.28','3.33','100700','BA',
'1978-07-10 00:00:00','3.33','3.46','3.32','3.43','275500','BA',
'1978-07-11 00:00:00','3.44','3.5','3.44','3.48','158300','BA',
'1978-07-12 00:00:00','3.48','3.5','3.44','3.47','91100','BA',
'1978-07-13 00:00:00','3.47','3.59','3.44','3.58','138500','BA',
'1978-07-14 00:00:00','3.62','3.78','3.62','3.78','403500','BA',
'1978-07-17 00:00:00','3.78','3.85','3.71','3.72','274900','BA',
'1978-07-18 00:00:00','3.72','3.77','3.68','3.73','188500','BA',
'1978-07-19 00:00:00','3.78','3.87','3.78','3.87','234800','BA',
'1978-07-20 00:00:00','3.87','3.92','3.8','3.82','182200','BA',
'1978-07-21 00:00:00','3.82','3.83','3.77','3.78','130100','BA',
'1978-07-24 00:00:00','3.77','3.77','3.69','3.77','116400','BA',
'1978-07-25 00:00:00','3.78','3.92','3.78','3.92','135800','BA',
'1978-07-26 00:00:00','3.92','4','3.9','3.92','164000','BA',
'1978-07-27 00:00:00','3.92','3.97','3.88','3.96','197900','BA',
'1978-07-28 00:00:00','3.96','3.99','3.88','3.92','169100','BA',
'1978-07-31 00:00:00','3.92','4.08','3.9','4.08','212800','BA',
'1978-08-01 00:00:00','4.08','4.12','4.06','4.11','170600','BA',
'1978-08-02 00:00:00','4.11','4.47','4.1','4.47','301000','BA',
'1978-08-03 00:00:00','4.47','4.62','4.42','4.46','552600','BA',
'1978-08-04 00:00:00','4.46','4.68','4.43','4.64','369500','BA',
'1978-08-07 00:00:00','4.64','4.81','4.4','4.4','370100','BA',
'1978-08-08 00:00:00','4.4','4.64','4.37','4.64','413300','BA',
'1978-08-09 00:00:00','4.66','4.76','4.66','4.68','328400','BA',
'1978-08-10 00:00:00','4.68','4.74','4.49','4.5','288600','BA',
'1978-08-11 00:00:00','4.5','4.57','4.47','4.56','220400','BA',
'1978-08-14 00:00:00','4.56','4.68','4.55','4.58','149300','BA',
'1978-08-15 00:00:00','4.57','4.57','4.47','4.56','191200','BA',
'1978-08-16 00:00:00','4.56','4.62','4.53','4.57','198500','BA',
'1978-08-17 00:00:00','4.57','4.64','4.49','4.49','254900','BA',
'1978-08-18 00:00:00','4.48','4.48','4.38','4.41','270500','BA',
'1978-08-21 00:00:00','4.41','4.45','4.24','4.3','278300','BA',
'1978-08-22 00:00:00','4.3','4.4','4.21','4.36','349100','BA',
'1978-08-23 00:00:00','4.41','4.49','4.41','4.43','265600','BA',
'1978-08-24 00:00:00','4.43','4.49','4.41','4.44','143800','BA',
'1978-08-25 00:00:00','4.44','4.46','4.38','4.41','95500','BA',
'1978-08-28 00:00:00','4.41','4.42','4.28','4.33','148000','BA',
'1978-08-29 00:00:00','4.33','4.33','4.28','4.31','135800','BA',
'1978-08-30 00:00:00','4.31','4.39','4.29','4.29','170100','BA',
'1978-08-31 00:00:00','4.41','4.55','4.41','4.47','261400','BA',
'1978-09-01 00:00:00','4.53','4.68','4.53','4.64','239500','BA',
'1978-09-05 00:00:00','4.64','4.71','4.61','4.7','242000','BA',
'1978-09-06 00:00:00','4.7','4.74','4.65','4.68','229700','BA',
'1978-09-07 00:00:00','4.68','4.69','4.53','4.6','112100','BA',
'1978-09-08 00:00:00','4.6','4.67','4.49','4.67','158600','BA',
'1978-09-11 00:00:00','4.67','4.68','4.5','4.51','143800','BA',
'1978-09-12 00:00:00','4.51','4.51','4.44','4.49','174500','BA',
'1978-09-13 00:00:00','4.49','4.5','4.41','4.42','149400','BA',
'1978-09-14 00:00:00','4.41','4.41','4.29','4.31','191800','BA',
'1978-09-15 00:00:00','4.31','4.34','4.26','4.34','158000','BA',
'1978-09-18 00:00:00','4.34','4.38','4.24','4.26','144200','BA',
'1978-09-19 00:00:00','4.26','4.3','4.05','4.07','275700','BA',
'1978-09-20 00:00:00','4.07','4.11','3.9','3.94','327900','BA',
'1978-09-21 00:00:00','3.94','4.16','3.78','4.15','487900','BA',
'1978-09-22 00:00:00','4.15','4.15','3.99','4.07','231600','BA',
'1978-09-25 00:00:00','4.07','4.11','4.02','4.08','101100','BA',
'1978-09-26 00:00:00','4.08','4.12','4.06','4.07','148800','BA',
'1978-09-27 00:00:00','4.07','4.12','3.96','3.99','158000','BA',
'1978-09-28 00:00:00','3.99','4.05','3.95','4','140800','BA',
'1978-09-29 00:00:00','4','4.07','4','4.04','112100','BA',
'1978-10-02 00:00:00','4.04','4.06','4.02','4.04','58900','BA',
'1978-10-03 00:00:00','4.04','4.07','4.01','4.03','138000','BA',
'1978-10-04 00:00:00','4.03','4.05','3.98','4.05','134200','BA',
'1978-10-05 00:00:00','4.05','4.08','4.01','4.04','134700','BA',
'1978-10-06 00:00:00','4.04','4.06','3.99','4','100800','BA',
'1978-10-09 00:00:00','4','4.09','4','4.09','138800','BA',
'1978-10-10 00:00:00','4.09','4.19','4.06','4.11','195600','BA',
'1978-10-11 00:00:00','4.11','4.25','4.1','4.25','74300','BA',
'1978-10-12 00:00:00','4.25','4.41','4.22','4.31','226300','BA',
'1978-10-13 00:00:00','4.31','4.38','4.3','4.34','204600','BA',
'1978-10-16 00:00:00','4.34','4.36','4.13','4.15','151000','BA',
'1978-10-17 00:00:00','4.14','4.14','4.01','4.14','208600','BA',
'1978-10-18 00:00:00','4.14','4.17','4.02','4.11','149900','BA',
'1978-10-19 00:00:00','4.11','4.12','3.96','3.96','102900','BA',
'1978-10-20 00:00:00','3.95','3.95','3.78','3.87','247100','BA',
'1978-10-23 00:00:00','3.87','3.91','3.69','3.83','242600','BA',
'1978-10-24 00:00:00','3.83','3.86','3.69','3.73','168500','BA',
'1978-10-25 00:00:00','3.73','3.93','3.69','3.77','241300','BA',
'1978-10-26 00:00:00','3.77','3.81','3.58','3.62','337600','BA',
'1978-10-27 00:00:00','3.62','3.69','3.57','3.58','276200','BA',
'1978-10-30 00:00:00','3.58','3.85','3.56','3.85','358100','BA',
'1978-10-31 00:00:00','3.85','3.86','3.7','3.7','329900','BA',
'1978-11-01 00:00:00','3.81','4.06','3.81','4.06','423300','BA',
'1978-11-02 00:00:00','4.04','4.04','3.85','3.93','383400','BA',
'1978-11-03 00:00:00','3.93','4.01','3.88','3.96','232300','BA',
'1978-11-06 00:00:00','3.96','4.03','3.88','3.92','226900','BA',
'1978-11-07 00:00:00','3.88','3.88','3.8','3.86','173700','BA',
'1978-11-08 00:00:00','3.86','4.05','3.83','4.03','199500','BA',
'1978-11-09 00:00:00','4.03','4.05','3.93','3.97','336400','BA',
'1978-11-10 00:00:00','3.97','4.01','3.93','3.95','148400','BA',
'1978-11-13 00:00:00','3.95','3.96','3.73','3.75','221700','BA',
'1978-11-14 00:00:00','3.75','3.81','3.66','3.81','291300','BA',
'1978-11-15 00:00:00','3.81','3.95','3.8','3.81','522900','BA',
'1978-11-16 00:00:00','3.88','3.98','3.88','3.98','323600','BA',
'1978-11-17 00:00:00','3.98','4.04','3.96','4','271800','BA',
'1978-11-20 00:00:00','4','4.06','3.92','3.93','251100','BA',
'1978-11-21 00:00:00','3.93','3.98','3.88','3.91','170300','BA',
'1978-11-22 00:00:00','3.92','4.01','3.92','4','93800','BA',
'1978-11-24 00:00:00','4','4.11','4','4.07','158700','BA',
'1978-11-27 00:00:00','4.08','4.27','4.08','4.25','259000','BA',
'1978-11-28 00:00:00','4.25','4.33','4.08','4.08','314700','BA',
'1978-11-29 00:00:00','4.08','4.19','4.07','4.12','187000','BA',
'1978-11-30 00:00:00','4.17','4.34','4.17','4.34','353400','BA',
'1978-12-01 00:00:00','4.41','4.56','4.41','4.53','417600','BA',
'1978-12-04 00:00:00','4.53','4.6','4.47','4.54','437300','BA',
'1978-12-05 00:00:00','4.57','4.71','4.57','4.71','404200','BA',
'1978-12-06 00:00:00','4.71','4.75','4.55','4.64','453800','BA',
'1978-12-07 00:00:00','4.64','4.68','4.49','4.56','226500','BA',
'1978-12-08 00:00:00','4.56','4.57','4.47','4.49','141600','BA',
'1978-12-11 00:00:00','4.49','4.62','4.48','4.58','178000','BA',
'1978-12-12 00:00:00','4.58','4.63','4.49','4.5','177700','BA',
'1978-12-13 00:00:00','4.5','4.55','4.34','4.35','239000','BA',
'1978-12-14 00:00:00','4.35','4.48','4.35','4.45','161500','BA',
'1978-12-15 00:00:00','4.45','4.45','4.38','4.43','138000','BA',
'1978-12-18 00:00:00','4.29','4.29','4.2','4.26','318100','BA',
'1978-12-19 00:00:00','4.28','4.38','4.28','4.37','233200','BA',
'1978-12-20 00:00:00','4.37','4.56','4.31','4.53','215900','BA',
'1978-12-21 00:00:00','4.54','4.65','4.54','4.57','240200','BA',
'1978-12-22 00:00:00','4.62','4.73','4.62','4.72','222500','BA',
'1978-12-26 00:00:00','4.72','4.76','4.66','4.72','200200','BA',
'1978-12-27 00:00:00','4.7','4.7','4.64','4.66','139900','BA',
'1978-12-28 00:00:00','4.66','4.69','4.61','4.64','120600','BA',
'1978-12-29 00:00:00','4.64','4.67','4.5','4.52','107900','BA',
'1979-01-02 00:00:00','4.52','4.57','4.41','4.57','377700','BA',
'1979-01-03 00:00:00','4.57','4.66','4.57','4.63','217700','BA',
'1979-01-04 00:00:00','4.63','4.71','4.59','4.64','186700','BA',
'1979-01-05 00:00:00','4.65','4.77','4.65','4.72','210800','BA',
'1979-01-08 00:00:00','4.72','4.72','4.64','4.72','182200','BA',
'1979-01-09 00:00:00','4.74','4.84','4.74','4.79','347600','BA',
'1979-01-10 00:00:00','4.79','4.81','4.69','4.73','178800','BA',
'1979-01-11 00:00:00','4.73','4.92','4.7','4.9','219100','BA',
'1979-01-12 00:00:00','4.9','4.96','4.89','4.94','360500','BA',
'1979-01-15 00:00:00','4.94','4.95','4.85','4.94','183800','BA',
'1979-01-16 00:00:00','4.91','4.91','4.76','4.77','220300','BA',
'1979-01-17 00:00:00','4.77','4.93','4.72','4.9','211600','BA',
'1979-01-18 00:00:00','4.9','4.94','4.83','4.94','154800','BA',
'1979-01-19 00:00:00','4.91','4.91','4.84','4.87','131800','BA',
'1979-01-22 00:00:00','4.87','4.91','4.78','4.9','145800','BA',
'1979-01-23 00:00:00','4.9','4.99','4.86','4.92','203100','BA',
'1979-01-24 00:00:00','4.92','4.94','4.79','4.81','197200','BA',
'1979-01-25 00:00:00','4.83','4.94','4.83','4.94','271700','BA',
'1979-01-26 00:00:00','4.94','5.02','4.94','4.99','276900','BA',
'1979-01-29 00:00:00','4.99','5.02','4.94','4.97','139000','BA',
'1979-01-30 00:00:00','4.97','4.98','4.85','4.89','290700','BA',
'1979-01-31 00:00:00','4.87','4.87','4.73','4.77','263600','BA',
'1979-02-01 00:00:00','4.77','4.84','4.75','4.83','247000','BA',
'1979-02-02 00:00:00','4.83','4.94','4.83','4.85','266300','BA',
'1979-02-05 00:00:00','4.85','4.86','4.65','4.74','339200','BA',
'1979-02-06 00:00:00','4.74','4.76','4.65','4.66','361400','BA',
'1979-02-07 00:00:00','4.62','4.62','4.41','4.5','531600','BA',
'1979-02-08 00:00:00','4.5','4.57','4.47','4.53','217500','BA',
'1979-02-09 00:00:00','4.53','4.56','4.37','4.4','277100','BA',
'1979-02-12 00:00:00','4.4','4.45','4.34','4.45','274400','BA',
'1979-02-13 00:00:00','4.46','4.54','4.46','4.5','245100','BA',
'1979-02-14 00:00:00','4.49','4.49','4.3','4.34','181500','BA',
'1979-02-15 00:00:00','4.34','4.37','4.31','4.35','165100','BA',
'1979-02-16 00:00:00','4.35','4.38','4.29','4.36','195600','BA',
'1979-02-20 00:00:00','4.33','4.33','4.27','4.31','153800','BA',
'1979-02-21 00:00:00','4.31','4.32','4.18','4.21','210200','BA',
'1979-02-22 00:00:00','4.21','4.23','4.12','4.21','265300','BA',
'1979-02-23 00:00:00','4.2','4.2','4.11','4.13','144500','BA',
'1979-02-26 00:00:00','4.13','4.15','4.1','4.13','155000','BA',
'1979-02-27 00:00:00','4.11','4.11','3.86','3.93','371600','BA',
'1979-02-28 00:00:00','3.93','3.97','3.92','3.96','208000','BA',
'1979-03-01 00:00:00','3.98','4.07','3.98','4.07','200200','BA',
'1979-03-02 00:00:00','4.07','4.14','4.07','4.1','173000','BA',
'1979-03-05 00:00:00','4.19','4.26','4.19','4.25','200500','BA',
'1979-03-06 00:00:00','4.25','4.25','4.11','4.14','197400','BA',
'1979-03-07 00:00:00','4.15','4.25','4.15','4.19','144700','BA',
'1979-03-08 00:00:00','4.19','4.35','4.19','4.35','148300','BA',
'1979-03-09 00:00:00','4.34','4.34','4.21','4.24','133900','BA',
'1979-03-12 00:00:00','4.24','4.32','4.19','4.3','133300','BA',
'1979-03-13 00:00:00','4.3','4.31','4.22','4.23','106900','BA',
'1979-03-14 00:00:00','4.23','4.23','4.07','4.08','117400','BA',
'1979-03-15 00:00:00','4.08','4.15','4.07','4.11','104200','BA',
'1979-03-16 00:00:00','4.11','4.14','4.08','4.12','193300','BA',
'1979-03-19 00:00:00','4.12','4.16','4.02','4.09','188700','BA',
'1979-03-20 00:00:00','4.05','4.05','3.97','4','165300','BA',
'1979-03-21 00:00:00','4','4.13','3.99','4.13','225200','BA',
'1979-03-22 00:00:00','4.13','4.19','4.11','4.15','208800','BA',
'1979-03-23 00:00:00','4.15','4.2','4.12','4.18','142300','BA',
'1979-03-26 00:00:00','4.17','4.17','4.11','4.12','193000','BA',
'1979-03-27 00:00:00','4.14','4.3','4.14','4.3','170300','BA',
'1979-03-28 00:00:00','4.3','4.32','4.2','4.22','165800','BA',
'1979-03-29 00:00:00','4.22','4.27','4.2','4.23','84000','BA',
'1979-03-30 00:00:00','4.23','4.25','4.05','4.05','88900','BA',
'1979-04-02 00:00:00','4.06','4.1','4.06','4.1','120900','BA',
'1979-04-03 00:00:00','4.12','4.27','4.12','4.27','118300','BA',
'1979-04-04 00:00:00','4.27','4.31','4.22','4.24','193200','BA',
'1979-04-05 00:00:00','4.24','4.26','4.2','4.26','133600','BA',
'1979-04-06 00:00:00','4.23','4.23','4.12','4.15','111100','BA',
'1979-04-09 00:00:00','4.15','4.15','4.07','4.11','69500','BA',
'1979-04-10 00:00:00','4.12','4.27','4.12','4.19','119400','BA',
'1979-04-11 00:00:00','4.19','4.26','4.11','4.13','111500','BA',
'1979-04-12 00:00:00','4.13','4.15','4.11','4.11','92500','BA',
'1979-04-16 00:00:00','4.09','4.09','4.04','4.08','91000','BA',
'1979-04-17 00:00:00','4.08','4.11','4.01','4.04','116200','BA',
'1979-04-18 00:00:00','4.04','4.07','4.01','4.06','117100','BA',
'1979-04-19 00:00:00','4.06','4.06','3.87','3.88','153900','BA',
'1979-04-20 00:00:00','3.88','3.99','3.85','3.95','184200','BA',
'1979-04-23 00:00:00','3.96','4.05','3.96','4.04','133500','BA',
'1979-04-24 00:00:00','4.06','4.14','4.06','4.11','193400','BA',
'1979-04-25 00:00:00','4.11','4.14','4.09','4.11','122500','BA',
'1979-04-26 00:00:00','4.11','4.11','4','4.02','101200','BA',
'1979-04-27 00:00:00','4.02','4.06','3.96','4','138400','BA',
'1979-04-30 00:00:00','4','4.02','3.99','3.99','98100','BA',
'1979-05-01 00:00:00','3.99','4.05','3.99','4.01','108800','BA',
'1979-05-02 00:00:00','4.01','4.07','4','4.01','79100','BA',
'1979-05-03 00:00:00','4.01','4.08','4.01','4.05','130300','BA',
'1979-05-04 00:00:00','4.05','4.07','3.99','3.99','83100','BA',
'1979-05-07 00:00:00','3.96','3.96','3.81','3.81','217000','BA',
'1979-05-08 00:00:00','3.81','3.89','3.8','3.89','333400','BA',
'1979-05-09 00:00:00','3.89','3.93','3.8','3.8','154700','BA',
'1979-05-10 00:00:00','3.8','3.83','3.71','3.71','312900','BA',
'1979-05-11 00:00:00','3.73','3.8','3.73','3.73','169000','BA',
'1979-05-14 00:00:00','3.73','3.76','3.64','3.64','156000','BA',
'1979-05-15 00:00:00','3.64','3.71','3.63','3.63','133300','BA',
'1979-05-16 00:00:00','3.63','3.63','3.54','3.63','228900','BA',
'1979-05-17 00:00:00','3.68','3.73','3.68','3.73','220800','BA',
'1979-05-18 00:00:00','3.73','3.81','3.73','3.76','255700','BA',
'1979-05-21 00:00:00','3.76','3.83','3.76','3.81','128200','BA',
'1979-05-22 00:00:00','3.81','3.82','3.77','3.77','211400','BA',
'1979-05-23 00:00:00','3.77','3.81','3.61','3.61','141800','BA',
'1979-05-24 00:00:00','3.61','3.7','3.61','3.64','124300','BA',
'1979-05-25 00:00:00','3.64','3.68','3.62','3.66','93200','BA',
'1979-05-29 00:00:00','3.67','3.71','3.67','3.7','238400','BA',
'1979-05-30 00:00:00','3.7','3.73','3.62','3.63','131700','BA',
'1979-05-31 00:00:00','3.63','3.69','3.62','3.66','162900','BA',
'1979-06-01 00:00:00','3.66','3.69','3.64','3.67','98100','BA',
'1979-06-04 00:00:00','3.67','3.73','3.67','3.69','135800','BA',
'1979-06-05 00:00:00','3.7','3.82','3.7','3.77','228500','BA',
'1979-06-06 00:00:00','3.88','3.98','3.88','3.94','247100','BA',
'1979-06-07 00:00:00','3.95','4.02','3.95','3.99','173600','BA',
'1979-06-08 00:00:00','3.99','4.01','3.95','3.99','155600','BA',
'1979-06-11 00:00:00','3.99','4.06','3.95','3.99','132400','BA',
'1979-06-12 00:00:00','4.06','4.15','4.06','4.12','247800','BA',
'1979-06-13 00:00:00','4.12','4.15','4.06','4.08','171800','BA',
'1979-06-14 00:00:00','4.08','4.12','4.01','4.09','134900','BA',
'1979-06-15 00:00:00','4.09','4.11','4.04','4.09','108600','BA',
'1979-06-18 00:00:00','4.09','4.11','4.08','4.09','98700','BA',
'1979-06-19 00:00:00','4.09','4.15','4.06','4.06','124500','BA',
'1979-06-20 00:00:00','4.06','4.08','4.02','4.05','104800','BA',
'1979-06-21 00:00:00','4.05','4.12','4.05','4.06','73100','BA',
'1979-06-22 00:00:00','4.06','4.12','4.02','4.02','83700','BA',
'1979-06-25 00:00:00','4.01','4.01','3.87','3.96','96800','BA',
'1979-06-26 00:00:00','3.96','4.02','3.87','3.92','123100','BA',
'1979-06-27 00:00:00','3.93','4','3.93','3.93','84700','BA',
'1979-06-28 00:00:00','3.93','3.96','3.87','3.9','49900','BA',
'1979-06-29 00:00:00','3.9','3.95','3.82','3.85','97800','BA',
'1979-07-02 00:00:00','3.85','3.87','3.79','3.82','99400','BA',
'1979-07-03 00:00:00','3.82','3.86','3.8','3.86','72100','BA',
'1979-07-05 00:00:00','3.86','3.93','3.85','3.89','71600','BA',
'1979-07-06 00:00:00','3.89','4.02','3.89','4.01','76600','BA',
'1979-07-09 00:00:00','4.02','4.11','4.02','4.07','121900','BA',
'1979-07-10 00:00:00','4.07','4.07','3.98','3.98','84200','BA',
'1979-07-11 00:00:00','3.98','4.04','3.96','4.01','74700','BA',
'1979-07-12 00:00:00','3.94','3.94','3.86','3.89','125200','BA',
'1979-07-13 00:00:00','3.89','3.9','3.83','3.83','95100','BA',
'1979-07-16 00:00:00','3.85','3.9','3.85','3.86','59800','BA',
'1979-07-17 00:00:00','3.83','3.83','3.7','3.71','160900','BA',
'1979-07-18 00:00:00','3.71','3.85','3.7','3.82','98400','BA',
'1979-07-19 00:00:00','3.82','3.85','3.77','3.8','45700','BA',
'1979-07-20 00:00:00','3.8','3.82','3.77','3.77','99400','BA',
'1979-07-23 00:00:00','3.77','3.8','3.74','3.77','80300','BA',
'1979-07-24 00:00:00','3.77','3.85','3.76','3.85','121600','BA',
'1979-07-25 00:00:00','3.88','3.99','3.88','3.96','139100','BA',
'1979-07-26 00:00:00','3.96','4','3.95','4','117200','BA',
'1979-07-27 00:00:00','3.99','3.99','3.96','3.99','58700','BA',
'1979-07-30 00:00:00','3.99','4.06','3.99','4.06','109900','BA',
'1979-07-31 00:00:00','4.06','4.09','4.05','4.09','142500','BA',
'1979-08-01 00:00:00','4.09','4.18','4.09','4.18','186800','BA',
'1979-08-02 00:00:00','4.18','4.21','4.12','4.12','147100','BA',
'1979-08-03 00:00:00','4.12','4.19','4.09','4.12','102300','BA',
'1979-08-06 00:00:00','4.12','4.32','4.12','4.3','212300','BA',
'1979-08-07 00:00:00','4.32','4.43','4.32','4.4','362900','BA',
'1979-08-08 00:00:00','4.4','4.49','4.32','4.37','321900','BA',
'1979-08-09 00:00:00','4.37','4.55','4.32','4.41','191200','BA',
'1979-08-10 00:00:00','4.41','4.65','4.34','4.53','295000','BA',
'1979-08-13 00:00:00','4.53','4.58','4.49','4.55','276100','BA',
'1979-08-14 00:00:00','4.53','4.53','4.44','4.51','165900','BA',
'1979-08-15 00:00:00','4.51','4.63','4.45','4.58','294000','BA',
'1979-08-16 00:00:00','4.58','4.6','4.44','4.49','243200','BA',
'1979-08-17 00:00:00','4.49','4.53','4.44','4.46','127100','BA',
'1979-08-20 00:00:00','4.46','4.53','4.45','4.52','127100','BA',
'1979-08-21 00:00:00','4.52','4.53','4.46','4.5','93700','BA',
'1979-08-22 00:00:00','4.44','4.44','4.36','4.43','172500','BA',
'1979-08-23 00:00:00','4.43','4.46','4.38','4.39','100200','BA',
'1979-08-24 00:00:00','4.39','4.4','4.34','4.37','139500','BA',
'1979-08-27 00:00:00','4.37','4.4','4.33','4.38','112500','BA',
'1979-08-28 00:00:00','4.38','4.4','4.34','4.38','55300','BA',
'1979-08-29 00:00:00','4.38','4.45','4.31','4.41','174800','BA',
'1979-08-30 00:00:00','4.41','4.47','4.37','4.47','121200','BA',
'1979-08-31 00:00:00','4.47','4.56','4.47','4.56','123200','BA',
'1979-09-04 00:00:00','4.56','4.57','4.43','4.43','154300','BA',
'1979-09-05 00:00:00','4.43','4.44','4.31','4.43','199600','BA',
'1979-09-06 00:00:00','4.43','4.45','4.39','4.39','116200','BA',
'1979-09-07 00:00:00','4.39','4.4','4.34','4.37','124300','BA',
'1979-09-10 00:00:00','4.37','4.45','4.37','4.45','147900','BA',
'1979-09-11 00:00:00','4.45','4.5','4.41','4.44','145900','BA',
'1979-09-12 00:00:00','4.44','4.58','4.4','4.56','202400','BA',
'1979-09-13 00:00:00','4.56','4.6','4.52','4.56','208600','BA',
'1979-09-14 00:00:00','4.56','4.74','4.51','4.65','329900','BA',
'1979-09-17 00:00:00','4.65','4.7','4.6','4.62','164300','BA',
'1979-09-18 00:00:00','4.6','4.6','4.49','4.5','271000','BA',
'1979-09-19 00:00:00','4.5','4.59','4.5','4.53','105700','BA',
'1979-09-20 00:00:00','4.55','4.78','4.55','4.78','217500','BA',
'1979-09-21 00:00:00','4.78','4.87','4.7','4.82','469100','BA',
'1979-09-24 00:00:00','4.82','4.83','4.7','4.71','169400','BA',
'1979-09-25 00:00:00','4.71','4.81','4.66','4.75','208900','BA',
'1979-09-26 00:00:00','4.75','4.81','4.71','4.72','183600','BA',
'1979-09-27 00:00:00','4.72','4.74','4.69','4.71','135300','BA',
'1979-09-28 00:00:00','4.71','4.72','4.65','4.65','148800','BA',
'1979-10-01 00:00:00','4.65','4.68','4.58','4.68','120200','BA',
'1979-10-02 00:00:00','4.68','4.72','4.62','4.7','290000','BA',
'1979-10-03 00:00:00','4.7','4.78','4.68','4.76','184300','BA',
'1979-10-04 00:00:00','4.76','4.78','4.72','4.72','91800','BA',
'1979-10-05 00:00:00','4.72','4.81','4.71','4.71','115400','BA',
'1979-10-08 00:00:00','4.71','4.72','4.62','4.62','103100','BA',
'1979-10-09 00:00:00','4.56','4.56','4.37','4.37','412200','BA',
'1979-10-10 00:00:00','4.37','4.56','4.26','4.38','377300','BA',
'1979-10-11 00:00:00','4.38','4.4','4.26','4.32','303900','BA',
'1979-10-12 00:00:00','4.32','4.39','4.26','4.27','221200','BA',
'1979-10-15 00:00:00','4.27','4.3','4.21','4.27','149500','BA',
'1979-10-16 00:00:00','4.27','4.32','4.19','4.24','133800','BA',
'1979-10-17 00:00:00','4.25','4.32','4.25','4.26','169000','BA',
'1979-10-18 00:00:00','4.26','4.26','4.13','4.15','256800','BA',
'1979-10-19 00:00:00','4.12','4.12','3.94','3.94','174500','BA',
'1979-10-22 00:00:00','3.88','3.88','3.77','3.85','424800','BA',
'1979-10-23 00:00:00','3.85','3.89','3.81','3.81','259900','BA',
'1979-10-24 00:00:00','3.82','3.94','3.82','3.88','106000','BA',
'1979-10-25 00:00:00','3.88','3.95','3.88','3.92','106100','BA',
'1979-10-26 00:00:00','3.92','3.94','3.87','3.9','124200','BA',
'1979-10-29 00:00:00','3.9','3.98','3.89','3.94','89400','BA',
'1979-10-30 00:00:00','3.95','4.09','3.95','4.08','110500','BA',
'1979-10-31 00:00:00','4.08','4.12','4.02','4.06','125600','BA',
'1979-11-01 00:00:00','4.06','4.13','4.02','4.11','90100','BA',
'1979-11-02 00:00:00','4.11','4.11','4.07','4.09','85800','BA',
'1979-11-05 00:00:00','4.09','4.25','4.05','4.25','159100','BA',
'1979-11-06 00:00:00','4.25','4.28','4.19','4.26','183700','BA',
'1979-11-07 00:00:00','4.22','4.22','4.13','4.14','262100','BA',
'1979-11-08 00:00:00','4.14','4.18','4.07','4.15','256900','BA',
'1979-11-09 00:00:00','4.18','4.26','4.18','4.22','112700','BA',
'1979-11-12 00:00:00','4.22','4.31','4.2','4.28','104300','BA',
'1979-11-13 00:00:00','4.28','4.3','4.17','4.18','135000','BA',
'1979-11-14 00:00:00','4.18','4.3','4.12','4.24','115100','BA',
'1979-11-15 00:00:00','4.24','4.25','4.19','4.2','94000','BA',
'1979-11-16 00:00:00','4.15','4.15','3.95','3.98','321600','BA',
'1979-11-19 00:00:00','3.98','3.99','3.89','3.93','333300','BA',
'1979-11-20 00:00:00','3.93','4.13','3.92','4.13','251800','BA',
'1979-11-21 00:00:00','4.13','4.22','4.01','4.22','237100','BA',
'1979-11-23 00:00:00','4.22','4.27','4.22','4.25','101900','BA',
'1979-11-26 00:00:00','4.27','4.43','4.27','4.43','208700','BA',
'1979-11-27 00:00:00','4.43','4.43','4.24','4.25','178000','BA',
'1979-11-28 00:00:00','4.25','4.38','4.22','4.32','175700','BA',
'1979-11-29 00:00:00','4.28','4.28','4.22','4.24','127300','BA',
'1979-11-30 00:00:00','4.24','4.36','4.2','4.3','102400','BA',
'1979-12-03 00:00:00','4.3','4.36','4.25','4.34','149900','BA',
'1979-12-04 00:00:00','4.38','4.51','4.38','4.47','331500','BA',
'1979-12-05 00:00:00','4.47','4.59','4.43','4.58','274000','BA',
'1979-12-06 00:00:00','4.58','4.62','4.53','4.58','416300','BA',
'1979-12-07 00:00:00','4.6','4.68','4.6','4.65','379100','BA',
'1979-12-10 00:00:00','4.65','4.66','4.58','4.62','206200','BA',
'1979-12-11 00:00:00','4.62','4.63','4.57','4.58','165400','BA',
'1979-12-12 00:00:00','4.58','4.65','4.5','4.55','136600','BA',
'1979-12-13 00:00:00','4.55','4.62','4.49','4.62','168500','BA',
'1979-12-14 00:00:00','4.62','4.66','4.59','4.64','174500','BA',
'1979-12-17 00:00:00','4.64','4.72','4.63','4.64','217100','BA',
'1979-12-18 00:00:00','4.64','4.71','4.64','4.68','211000','BA',
'1979-12-19 00:00:00','4.68','4.72','4.62','4.7','164400','BA',
'1979-12-20 00:00:00','4.7','4.78','4.69','4.74','306500','BA',
'1979-12-21 00:00:00','4.74','4.76','4.7','4.71','68400','BA',
'1979-12-24 00:00:00','4.71','4.75','4.7','4.75','30400','BA',
'1979-12-26 00:00:00','4.75','4.83','4.71','4.83','113900','BA',
'1979-12-27 00:00:00','4.83','4.87','4.78','4.82','91900','BA',
'1979-12-28 00:00:00','4.82','4.83','4.77','4.78','86300','BA',
'1979-12-31 00:00:00','4.78','4.83','4.77','4.81','110500','BA',
'1980-01-02 00:00:00','4.81','4.84','4.69','4.71','366800','BA',
'1980-01-03 00:00:00','4.71','4.78','4.57','4.77','407400','BA',
'1980-01-04 00:00:00','4.88','5.23','4.88','5.23','801800','BA',
'1980-01-07 00:00:00','5.34','5.58','5.34','5.42','1118500','BA',
'1980-01-08 00:00:00','5.42','5.51','5.27','5.51','651900','BA',
'1980-01-09 00:00:00','5.51','5.51','5.36','5.36','587100','BA',
'1980-01-10 00:00:00','5.38','5.54','5.38','5.46','408800','BA',
'1980-01-11 00:00:00','5.46','5.49','5.36','5.46','278300','BA',
'1980-01-14 00:00:00','5.46','5.54','5.45','5.51','196700','BA',
'1980-01-15 00:00:00','5.51','5.79','5.49','5.76','541100','BA',
'1980-01-16 00:00:00','5.76','5.91','5.73','5.74','464600','BA',
'1980-01-17 00:00:00','5.76','5.89','5.76','5.86','241500','BA',
'1980-01-18 00:00:00','5.86','5.95','5.82','5.92','255200','BA',
'1980-01-21 00:00:00','5.99','6.12','5.99','6.12','280100','BA',
'1980-01-22 00:00:00','6.09','6.09','5.91','5.96','385800','BA',
'1980-01-23 00:00:00','5.96','6.27','5.96','6.27','362200','BA',
'1980-01-24 00:00:00','6.27','6.34','6.15','6.17','552500','BA',
'1980-01-25 00:00:00','6.17','6.29','6.1','6.28','335000','BA',
'1980-01-28 00:00:00','6.28','6.46','6.27','6.44','322800','BA',
'1980-01-29 00:00:00','6.44','6.48','6.28','6.34','334800','BA',
'1980-01-30 00:00:00','6.34','6.5','6.34','6.5','202800','BA',
'1980-01-31 00:00:00','6.5','6.54','6.22','6.22','427500','BA',
'1980-02-01 00:00:00','6.23','6.4','6.23','6.4','310500','BA',
'1980-02-04 00:00:00','6.4','6.4','6.14','6.22','252900','BA',
'1980-02-05 00:00:00','6.22','6.4','6.18','6.4','400200','BA',
'1980-02-06 00:00:00','6.4','6.44','6.27','6.44','347700','BA',
'1980-02-07 00:00:00','6.42','6.42','6.31','6.41','266100','BA',
'1980-02-08 00:00:00','6.36','6.36','6.25','6.34','253200','BA',
'1980-02-11 00:00:00','6.31','6.31','5.97','6.08','304200','BA',
'1980-02-12 00:00:00','6.08','6.1','5.98','6.1','405500','BA',
'1980-02-13 00:00:00','6.1','6.11','5.96','6.01','434600','BA',
'1980-02-14 00:00:00','6.01','6.06','5.72','5.72','307500','BA',
'1980-02-15 00:00:00','5.73','5.91','5.73','5.86','261800','BA',
'1980-02-19 00:00:00','5.86','5.99','5.83','5.91','199700','BA',
'1980-02-20 00:00:00','5.93','6.08','5.93','6.06','185500','BA',
'1980-02-21 00:00:00','6.06','6.06','5.85','5.86','354400','BA',
'1980-02-22 00:00:00','5.86','5.98','5.84','5.91','208200','BA',
'1980-02-25 00:00:00','5.91','5.98','5.84','5.92','156000','BA',
'1980-02-26 00:00:00','5.92','5.97','5.87','5.91','189600','BA',
'1980-02-27 00:00:00','5.9','5.9','5.64','5.66','278500','BA',
'1980-02-28 00:00:00','5.7','5.7','5.55','5.58','355600','BA',
'1980-02-29 00:00:00','5.58','5.72','5.57','5.72','244900','BA',
'1980-03-03 00:00:00','5.72','5.9','5.72','5.8','210100','BA',
'1980-03-04 00:00:00','5.8','5.9','5.77','5.86','244000','BA',
'1980-03-05 00:00:00','5.86','5.92','5.66','5.68','201700','BA',
'1980-03-06 00:00:00','5.68','5.74','5.57','5.63','353200','BA',
'1980-03-07 00:00:00','5.63','5.63','5.42','5.48','450400','BA',
'1980-03-10 00:00:00','5.48','5.63','5.38','5.4','319800','BA',
'1980-03-11 00:00:00','5.42','5.54','5.42','5.54','255200','BA',
'1980-03-12 00:00:00','5.54','5.68','5.52','5.63','366800','BA',
'1980-03-13 00:00:00','5.63','5.65','5.53','5.57','221900','BA',
'1980-03-14 00:00:00','5.57','5.63','5.52','5.52','143500','BA',
'1980-03-17 00:00:00','5.52','5.54','5.25','5.26','193600','BA',
'1980-03-18 00:00:00','5.26','5.38','5.21','5.38','516900','BA',
'1980-03-19 00:00:00','5.38','5.51','5.35','5.47','181400','BA',
'1980-03-20 00:00:00','5.47','5.51','5.36','5.38','184600','BA',
'1980-03-21 00:00:00','5.38','5.39','5.33','5.34','124000','BA',
'1980-03-24 00:00:00','5.34','5.34','4.98','4.98','183900','BA',
'1980-03-25 00:00:00','4.98','5.39','4.91','5.33','473000','BA',
'1980-03-26 00:00:00','5.33','5.34','4.84','4.84','687400','BA',
'1980-03-27 00:00:00','4.84','5.22','4.49','5.17','813200','BA',
'1980-03-28 00:00:00','5.17','5.21','4.96','5.13','456500','BA',
'1980-03-31 00:00:00','5.1','5.1','4.97','5.06','255400','BA',
'1980-04-01 00:00:00','5.06','5.08','5.01','5.08','174700','BA',
'1980-04-02 00:00:00','5.09','5.27','5.09','5.19','226100','BA',
'1980-04-03 00:00:00','5.22','5.28','5.22','5.27','194600','BA',
'1980-04-07 00:00:00','5.26','5.26','5.1','5.15','182400','BA',
'1980-04-08 00:00:00','5.15','5.33','5.14','5.28','211000','BA',
'1980-04-09 00:00:00','5.29','5.46','5.29','5.46','300500','BA',
'1980-04-10 00:00:00','5.46','5.63','5.4','5.53','267100','BA',
'1980-04-11 00:00:00','5.53','5.57','5.49','5.52','103600','BA',
'1980-04-14 00:00:00','5.51','5.51','5.39','5.42','134000','BA',
'1980-04-15 00:00:00','5.36','5.36','5.18','5.2','207400','BA',
'1980-04-16 00:00:00','5.2','5.34','4.95','5','258000','BA',
'1980-04-17 00:00:00','5','5.09','4.95','5','273700','BA',
'1980-04-18 00:00:00','5','5.09','4.82','4.84','292700','BA',
'1980-04-21 00:00:00','4.84','4.88','4.7','4.79','335600','BA',
'1980-04-22 00:00:00','4.95','5.3','4.95','5.23','590900','BA',
'1980-04-23 00:00:00','5.23','5.27','5.11','5.18','445700','BA',
'1980-04-24 00:00:00','5.18','5.27','5.18','5.23','306700','BA',
'1980-04-25 00:00:00','5.23','5.36','5.18','5.34','326300','BA',
'1980-04-28 00:00:00','5.34','5.47','5.34','5.36','259100','BA',
'1980-04-29 00:00:00','5.36','5.39','5.32','5.34','178600','BA',
'1980-04-30 00:00:00','5.34','5.34','5.11','5.2','229100','BA',
'1980-05-01 00:00:00','5.2','5.2','4.9','5.06','294800','BA',
'1980-05-02 00:00:00','4.98','4.98','4.7','4.84','768500','BA',
'1980-05-05 00:00:00','4.88','5.13','4.88','5.13','366500','BA',
'1980-05-06 00:00:00','5.09','5.09','4.86','4.88','328900','BA',
'1980-05-07 00:00:00','4.88','4.93','4.72','4.79','366200','BA',
'1980-05-08 00:00:00','4.79','4.86','4.65','4.68','528600','BA',
'1980-05-09 00:00:00','4.68','4.68','4.56','4.63','270600','BA',
'1980-05-12 00:00:00','4.66','4.84','4.66','4.82','236700','BA',
'1980-05-13 00:00:00','4.82','4.88','4.75','4.88','231400','BA',
'1980-05-14 00:00:00','4.88','4.95','4.84','4.88','286800','BA',
'1980-05-15 00:00:00','4.88','4.91','4.79','4.81','136700','BA',
'1980-05-16 00:00:00','4.81','4.84','4.75','4.77','165000','BA',
'1980-05-19 00:00:00','4.77','4.81','4.68','4.79','130000','BA',
'1980-05-20 00:00:00','4.79','4.79','4.63','4.65','246900','BA',
'1980-05-21 00:00:00','4.65','4.75','4.56','4.75','238000','BA',
'1980-05-22 00:00:00','4.75','4.91','4.68','4.84','211200','BA',
'1980-05-23 00:00:00','4.84','4.95','4.84','4.88','416600','BA',
'1980-05-27 00:00:00','4.88','4.91','4.79','4.79','193800','BA',
'1980-05-28 00:00:00','4.79','4.82','4.68','4.79','500900','BA',
'1980-05-29 00:00:00','4.79','4.79','4.68','4.7','307600','BA',
'1980-05-30 00:00:00','4.7','4.93','4.66','4.9','193400','BA',
'1980-06-02 00:00:00','4.9','5.06','4.86','4.95','224700','BA',
'1980-06-03 00:00:00','4.95','5','4.91','4.95','225500','BA',
'1980-06-04 00:00:00','4.95','5.11','4.93','5.07','340700','BA',
'1980-06-05 00:00:00','5.07','5.07','4.93','4.97','193300','BA',
'1980-06-06 00:00:00','4.97','4.97','4.82','4.86','233300','BA',
'1980-06-09 00:00:00','4.86','4.9','4.81','4.88','237200','BA',
'1980-06-10 00:00:00','4.88','4.98','4.82','4.98','231500','BA',
'1980-06-11 00:00:00','4.98','5.25','4.98','5.25','530400','BA',
'1980-06-12 00:00:00','5.25','5.32','5.09','5.16','516100','BA',
'1980-06-13 00:00:00','5.16','5.25','5.14','5.25','199900','BA',
'1980-06-16 00:00:00','5.25','5.25','5.14','5.23','159600','BA',
'1980-06-17 00:00:00','5.23','5.23','5.14','5.16','135700','BA',
'1980-06-18 00:00:00','5.16','5.2','5.07','5.18','141300','BA',
'1980-06-19 00:00:00','5.14','5.14','4.97','4.98','202300','BA',
'1980-06-20 00:00:00','4.98','5.06','4.97','5.02','166500','BA',
'1980-06-23 00:00:00','5.02','5.11','5','5.09','182800','BA',
'1980-06-24 00:00:00','5.11','5.25','5.11','5.2','376100','BA',
'1980-06-25 00:00:00','5.2','5.3','5.2','5.25','465000','BA',
'1980-06-26 00:00:00','5.23','5.23','5.06','5.11','266800','BA',
'1980-06-27 00:00:00','5.11','5.14','5.06','5.11','118000','BA',
'1980-06-30 00:00:00','5.07','5.07','4.93','4.98','153200','BA',
'1980-07-01 00:00:00','4.98','5.04','4.93','5.04','168500','BA',
'1980-07-02 00:00:00','5.04','5.2','5','5.11','175600','BA',
'1980-07-03 00:00:00','5.11','5.25','5.09','5.23','391700','BA',
'1980-07-07 00:00:00','5.23','5.27','5.16','5.27','285900','BA',
'1980-07-08 00:00:00','5.27','5.41','5.22','5.41','401600','BA',
'1980-07-09 00:00:00','5.41','5.54','5.39','5.45','359200','BA',
'1980-07-10 00:00:00','5.43','5.43','5.3','5.36','341700','BA',
'1980-07-11 00:00:00','5.36','5.39','5.3','5.36','223800','BA',
'1980-07-14 00:00:00','5.36','5.5','5.34','5.5','333500','BA',
'1980-07-15 00:00:00','5.5','5.61','5.45','5.47','474600','BA',
'1980-07-16 00:00:00','5.48','5.61','5.48','5.55','424900','BA',
'1980-07-17 00:00:00','5.55','5.66','5.55','5.63','436000','BA',
'1980-07-18 00:00:00','5.63','5.73','5.63','5.66','420100','BA',
'1980-07-21 00:00:00','5.66','5.8','5.59','5.8','347100','BA',
'1980-07-22 00:00:00','5.8','5.8','5.63','5.66','492700','BA',
'1980-07-23 00:00:00','5.66','5.71','5.5','5.55','379500','BA',
'1980-07-24 00:00:00','5.55','5.59','5.43','5.54','273400','BA',
'1980-07-25 00:00:00','5.52','5.52','5.41','5.47','266900','BA',
'1980-07-28 00:00:00','5.47','5.52','5.39','5.5','267100','BA',
'1980-07-29 00:00:00','5.5','5.57','5.48','5.55','301000','BA',
'1980-07-30 00:00:00','5.55','5.57','5.45','5.47','319700','BA',
'1980-07-31 00:00:00','5.47','5.47','5.38','5.45','223700','BA',
'1980-08-01 00:00:00','5.45','5.47','5.27','5.39','220400','BA',
'1980-08-04 00:00:00','5.39','5.55','5.34','5.52','208400','BA',
'1980-08-05 00:00:00','5.47','5.47','5.23','5.27','820200','BA',
'1980-08-06 00:00:00','5.27','5.32','5.22','5.32','341600','BA',
'1980-08-07 00:00:00','5.32','5.36','5.27','5.3','569300','BA',
'1980-08-08 00:00:00','5.3','5.43','5.29','5.36','826800','BA',
'1980-08-11 00:00:00','5.36','5.48','5.34','5.47','363600','BA',
'1980-08-12 00:00:00','5.47','5.5','5.34','5.36','290900','BA',
'1980-08-13 00:00:00','5.36','5.41','5.32','5.32','245100','BA',
'1980-08-14 00:00:00','5.32','5.38','5.27','5.34','383800','BA',
'1980-08-15 00:00:00','5.34','5.38','5.29','5.29','398600','BA',
'1980-08-18 00:00:00','5.29','5.43','5.22','5.38','370700','BA',
'1980-08-19 00:00:00','5.38','5.47','5.32','5.36','503200','BA',
'1980-08-20 00:00:00','5.39','5.59','5.39','5.59','344000','BA',
'1980-08-21 00:00:00','5.59','5.61','5.54','5.57','302400','BA',
'1980-08-22 00:00:00','5.57','5.66','5.57','5.57','304800','BA',
'1980-08-25 00:00:00','5.57','5.59','5.5','5.55','158700','BA',
'1980-08-26 00:00:00','5.55','5.7','5.54','5.61','283400','BA',
'1980-08-27 00:00:00','5.61','5.63','5.52','5.54','217500','BA',
'1980-08-28 00:00:00','5.52','5.52','5.41','5.43','220500','BA',
'1980-08-29 00:00:00','5.43','5.43','5.36','5.41','182800','BA',
'1980-09-02 00:00:00','5.41','5.45','5.34','5.45','136700','BA',
'1980-09-03 00:00:00','5.45','5.57','5.18','5.55','190700','BA',
'1980-09-04 00:00:00','5.55','5.66','5.48','5.54','259200','BA',
'1980-09-05 00:00:00','5.54','5.55','5.43','5.48','169200','BA',
'1980-09-08 00:00:00','5.48','5.48','5.34','5.36','143600','BA',
'1980-09-09 00:00:00','5.36','5.55','5.3','5.55','178400','BA',
'1980-09-10 00:00:00','5.55','5.59','5.48','5.54','238400','BA',
'1980-09-11 00:00:00','5.54','5.61','5.45','5.54','126700','BA',
'1980-09-12 00:00:00','5.54','5.54','5.45','5.48','240500','BA',
'1980-09-15 00:00:00','5.48','5.5','5.43','5.5','174000','BA',
'1980-09-16 00:00:00','5.5','5.59','5.47','5.5','316400','BA',
'1980-09-17 00:00:00','5.5','5.84','5.47','5.84','502700','BA',
'1980-09-18 00:00:00','5.84','5.91','5.77','5.8','589200','BA',
'1980-09-19 00:00:00','5.8','5.87','5.75','5.77','282100','BA',
'1980-09-22 00:00:00','5.77','5.95','5.68','5.93','293500','BA',
'1980-09-23 00:00:00','5.93','5.96','5.71','5.75','312400','BA',
'1980-09-24 00:00:00','5.75','5.87','5.73','5.8','177500','BA',
'1980-09-25 00:00:00','5.8','5.87','5.68','5.71','156700','BA',
'1980-09-26 00:00:00','5.66','5.66','5.54','5.55','195800','BA',
'1980-09-29 00:00:00','5.55','5.55','5.43','5.48','203700','BA',
'1980-09-30 00:00:00','5.48','5.55','5.47','5.48','252200','BA',
'1980-10-01 00:00:00','5.48','5.64','5.41','5.64','369100','BA',
'1980-10-02 00:00:00','5.64','5.73','5.59','5.66','214200','BA',
'1980-10-03 00:00:00','5.68','5.8','5.68','5.73','280100','BA',
'1980-10-06 00:00:00','5.77','5.86','5.77','5.84','557800','BA',
'1980-10-07 00:00:00','5.84','5.86','5.7','5.77','318900','BA',
'1980-10-08 00:00:00','5.77','5.86','5.66','5.73','624600','BA',
'1980-10-09 00:00:00','5.73','5.77','5.63','5.64','327700','BA',
'1980-10-10 00:00:00','5.64','5.66','5.55','5.61','327200','BA',
'1980-10-13 00:00:00','5.61','5.64','5.5','5.64','248600','BA',
'1980-10-14 00:00:00','5.64','5.75','5.63','5.66','227100','BA',
'1980-10-15 00:00:00','5.66','5.95','5.66','5.8','550900','BA',
'1980-10-16 00:00:00','5.8','5.96','5.34','5.34','1190800','BA',
'1980-10-17 00:00:00','5.34','5.43','5.29','5.34','1544400','BA',
'1980-10-20 00:00:00','5.34','5.38','5.25','5.3','587800','BA',
'1980-10-21 00:00:00','5.27','5.27','5','5.06','798000','BA',
'1980-10-22 00:00:00','5.06','5.16','5.06','5.07','639400','BA',
'1980-10-23 00:00:00','5.07','5.25','4.81','4.91','646600','BA',
'1980-10-24 00:00:00','4.91','4.95','4.82','4.93','591900','BA',
'1980-10-27 00:00:00','4.93','4.98','4.9','4.97','293600','BA',
'1980-10-28 00:00:00','4.97','5.06','4.95','5.02','530600','BA',
'1980-10-29 00:00:00','5.02','5.11','5.02','5.02','261100','BA',
'1980-10-30 00:00:00','5.02','5.09','5','5.02','179500','BA',
'1980-10-31 00:00:00','5.02','5.18','5.02','5.13','245600','BA',
'1980-11-03 00:00:00','5.2','5.34','5.2','5.32','329900','BA',
'1980-11-05 00:00:00','5.43','5.52','5.43','5.52','1090900','BA',
'1980-11-06 00:00:00','5.5','5.5','5.2','5.27','883400','BA',
'1980-11-07 00:00:00','5.27','5.3','5.16','5.2','410000','BA',
'1980-11-10 00:00:00','5.2','5.23','5.06','5.13','299300','BA',
'1980-11-11 00:00:00','5.16','5.61','5.16','5.27','475000','BA',
'1980-11-12 00:00:00','5.34','5.63','5.34','5.63','1101600','BA',
'1980-11-13 00:00:00','5.63','5.71','5.57','5.7','1301100','BA',
'1980-11-14 00:00:00','5.7','5.71','5.54','5.59','782900','BA',
'1980-11-17 00:00:00','5.59','5.63','5.48','5.63','338000','BA',
'1980-11-18 00:00:00','5.63','5.71','5.63','5.7','829600','BA',
'1980-11-19 00:00:00','5.7','5.79','5.64','5.68','535400','BA',
'1980-11-20 00:00:00','5.68','5.73','5.63','5.73','343200','BA',
'1980-11-21 00:00:00','5.71','5.71','5.48','5.54','315900','BA',
'1980-11-24 00:00:00','5.54','5.54','5.43','5.54','251400','BA',
'1980-11-25 00:00:00','5.54','5.59','5.52','5.52','269400','BA',
'1980-11-26 00:00:00','5.52','5.52','5.47','5.48','241500','BA',
'1980-11-28 00:00:00','5.48','5.54','5.45','5.45','151300','BA',
'1980-12-01 00:00:00','5.45','5.54','5.34','5.36','314900','BA',
'1980-12-02 00:00:00','5.36','5.45','5.34','5.45','188800','BA',
'1980-12-03 00:00:00','5.45','5.54','5.41','5.48','164800','BA',
'1980-12-04 00:00:00','5.52','5.7','5.52','5.63','398600','BA',
'1980-12-05 00:00:00','5.61','5.61','5.45','5.45','211900','BA',
'1980-12-08 00:00:00','5.45','5.45','5.36','5.41','221700','BA',
'1980-12-09 00:00:00','5.41','5.47','5.38','5.39','317800','BA',
'1980-12-10 00:00:00','5.39','5.45','5.29','5.29','304700','BA',
'1980-12-11 00:00:00','5.27','5.27','5.14','5.25','270900','BA',
'1980-12-12 00:00:00','5.25','5.3','5.22','5.27','121000','BA',
'1980-12-15 00:00:00','5.29','5.36','5.29','5.3','171500','BA',
'1980-12-16 00:00:00','5.3','5.32','5.23','5.29','175000','BA',
'1980-12-17 00:00:00','5.29','5.47','5.29','5.47','171600','BA',
'1980-12-18 00:00:00','5.47','5.52','5.43','5.48','216100','BA',
'1980-12-19 00:00:00','5.5','5.71','5.5','5.71','384400','BA',
'1980-12-22 00:00:00','5.71','5.8','5.63','5.77','354800','BA',
'1980-12-23 00:00:00','5.8','5.93','5.8','5.86','562500','BA',
'1980-12-24 00:00:00','5.86','5.87','5.77','5.8','119300','BA',
'1980-12-26 00:00:00','5.8','6.02','5.8','6.02','327100','BA',
'1980-12-29 00:00:00','6.11','6.19','6.11','6.16','724500','BA',
'1980-12-30 00:00:00','6.16','6.25','6.12','6.21','384300','BA',
'1980-12-31 00:00:00','6.25','6.3','6.25','6.28','270700','BA',
'1981-01-02 00:00:00','6.28','6.3','6.11','6.16','190700','BA',
'1981-01-05 00:00:00','6.16','6.25','6.12','6.25','340400','BA',
'1981-01-06 00:00:00','6.25','6.28','6.05','6.25','368800','BA',
'1981-01-07 00:00:00','5.95','5.95','5.79','5.89','968100','BA',
'1981-01-08 00:00:00','5.89','5.95','5.64','5.68','472200','BA',
'1981-01-09 00:00:00','5.71','5.84','5.71','5.8','307100','BA',
'1981-01-12 00:00:00','5.82','5.93','5.82','5.89','218000','BA',
'1981-01-13 00:00:00','5.89','5.93','5.86','5.87','351700','BA',
'1981-01-14 00:00:00','5.87','5.91','5.8','5.8','161300','BA',
'1981-01-15 00:00:00','5.82','6.05','5.82','6.02','146200','BA',
'1981-01-16 00:00:00','6.02','6.11','6','6.11','310000','BA',
'1981-01-19 00:00:00','6.11','6.11','6','6.05','174500','BA',
'1981-01-20 00:00:00','6.05','6.07','5.84','5.86','223900','BA',
'1981-01-21 00:00:00','5.86','5.98','5.79','5.89','185800','BA',
'1981-01-22 00:00:00','5.89','5.93','5.75','5.79','251300','BA',
'1981-01-23 00:00:00','5.79','5.91','5.71','5.75','209700','BA',
'1981-01-26 00:00:00','5.75','5.75','5.61','5.75','219900','BA',
'1981-01-27 00:00:00','5.75','5.87','5.75','5.82','168700','BA',
'1981-01-28 00:00:00','5.82','5.82','5.64','5.66','192100','BA',
'1981-01-29 00:00:00','5.66','5.71','5.64','5.7','138600','BA',
'1981-01-30 00:00:00','5.7','5.73','5.64','5.66','124000','BA',
'1981-02-02 00:00:00','5.63','5.63','5.45','5.5','253900','BA',
'1981-02-03 00:00:00','5.48','5.48','5.39','5.47','401500','BA',
'1981-02-04 00:00:00','5.47','5.48','5.38','5.43','304800','BA',
'1981-02-05 00:00:00','5.43','5.59','5.43','5.55','140000','BA',
'1981-02-06 00:00:00','5.52','5.52','5.25','5.27','379900','BA',
'1981-02-09 00:00:00','5.27','5.32','5.09','5.11','536700','BA',
'1981-02-10 00:00:00','5.13','5.2','5.13','5.2','420900','BA',
'1981-02-11 00:00:00','5.2','5.25','5.13','5.13','272700','BA',
'1981-02-12 00:00:00','5.13','5.14','5.04','5.06','282300','BA',
'1981-02-13 00:00:00','5.06','5.06','4.93','4.97','385500','BA',
'1981-02-17 00:00:00','4.97','5.04','4.93','5.04','302000','BA',
'1981-02-18 00:00:00','5.04','5.07','5.02','5.06','227500','BA',
'1981-02-19 00:00:00','5.06','5.09','4.91','4.97','362700','BA',
'1981-02-20 00:00:00','4.93','4.93','4.84','4.9','338400','BA',
'1981-02-23 00:00:00','4.9','4.91','4.86','4.88','159400','BA',
'1981-02-24 00:00:00','4.88','4.93','4.86','4.88','280600','BA',
'1981-02-25 00:00:00','4.88','4.93','4.84','4.93','191200','BA',
'1981-02-26 00:00:00','4.93','5.07','4.9','5.07','364300','BA',
'1981-02-27 00:00:00','5.07','5.07','4.95','4.98','298900','BA',
'1981-03-02 00:00:00','4.98','5.02','4.95','4.98','166800','BA',
'1981-03-03 00:00:00','4.98','5.02','4.95','4.98','237700','BA',
'1981-03-04 00:00:00','4.98','5.02','4.91','4.93','253300','BA',
'1981-03-05 00:00:00','4.93','4.97','4.91','4.95','219700','BA',
'1981-03-06 00:00:00','4.95','4.97','4.91','4.95','159800','BA',
'1981-03-09 00:00:00','4.95','5.14','4.95','5.13','319400','BA',
'1981-03-10 00:00:00','5.13','5.18','4.98','5.02','418600','BA',
'1981-03-11 00:00:00','4.97','4.97','4.9','4.91','431700','BA',
'1981-03-12 00:00:00','4.91','5.02','4.86','5','248500','BA',
'1981-03-13 00:00:00','4.98','4.98','4.84','4.84','443400','BA',
'1981-03-16 00:00:00','4.84','5.06','4.81','5.02','404700','BA',
'1981-03-17 00:00:00','5.02','5.09','4.97','5.02','348800','BA',
'1981-03-18 00:00:00','5.02','5.02','4.91','4.95','224100','BA',
'1981-03-19 00:00:00','4.95','4.97','4.88','4.91','165300','BA',
'1981-03-20 00:00:00','4.91','4.97','4.86','4.95','236800','BA',
'1981-03-23 00:00:00','4.95','5.09','4.93','5.09','288100','BA',
'1981-03-24 00:00:00','5.09','5.14','4.91','4.95','236600','BA',
'1981-03-25 00:00:00','4.95','5.04','4.86','5.04','397500','BA',
'1981-03-26 00:00:00','5.04','5.07','4.95','4.95','346500','BA',
'1981-03-27 00:00:00','4.95','4.97','4.86','4.93','198900','BA',
'1981-03-30 00:00:00','4.93','5.04','4.91','5','117500','BA',
'1981-03-31 00:00:00','5','5.07','4.98','5','301000','BA',
'1981-04-01 00:00:00','5','5.04','4.97','5','281400','BA',
'1981-04-02 00:00:00','5','5.04','4.91','4.97','172000','BA',
'1981-04-03 00:00:00','4.97','5','4.93','4.93','142300','BA',
'1981-04-06 00:00:00','4.93','4.93','4.86','4.88','248200','BA',
'1981-04-07 00:00:00','4.88','4.91','4.81','4.82','306200','BA',
'1981-04-08 00:00:00','4.82','4.88','4.81','4.82','204800','BA',
'1981-04-09 00:00:00','4.82','4.84','4.7','4.84','197500','BA',
'1981-04-10 00:00:00','4.84','4.9','4.82','4.84','168400','BA',
'1981-04-13 00:00:00','4.84','4.84','4.81','4.82','119600','BA',
'1981-04-14 00:00:00','4.82','4.86','4.79','4.82','168000','BA',
'1981-04-15 00:00:00','4.84','4.98','4.84','4.98','175600','BA',
'1981-04-16 00:00:00','4.98','5.13','4.95','4.98','221000','BA',
'1981-04-20 00:00:00','4.98','5.07','4.95','5.06','246400','BA',
'1981-04-21 00:00:00','5.06','5.06','5','5.02','174100','BA',
'1981-04-22 00:00:00','5.02','5.02','4.91','4.95','170100','BA',
'1981-04-23 00:00:00','4.95','5.02','4.95','4.98','168400','BA',
'1981-04-24 00:00:00','4.98','5.06','4.98','5.04','148200','BA',
'1981-04-27 00:00:00','5.04','5.07','5.02','5.04','150900','BA',
'1981-04-28 00:00:00','5.04','5.04','4.93','4.98','189500','BA',
'1981-04-29 00:00:00','4.97','4.97','4.88','4.91','89200','BA',
'1981-04-30 00:00:00','4.91','4.93','4.84','4.84','67700','BA',
'1981-05-01 00:00:00','4.84','4.9','4.82','4.86','114000','BA',
'1981-05-04 00:00:00','4.82','4.82','4.74','4.75','113900','BA',
'1981-05-05 00:00:00','4.74','4.74','4.65','4.7','294100','BA',
'1981-05-06 00:00:00','4.7','4.75','4.66','4.7','207800','BA',
'1981-05-07 00:00:00','4.7','4.72','4.68','4.68','296700','BA',
'1981-05-08 00:00:00','4.66','4.66','4.59','4.59','142200','BA',
'1981-05-11 00:00:00','4.59','4.63','4.52','4.56','185900','BA',
'1981-05-12 00:00:00','4.52','4.52','4.45','4.52','304400','BA',
'1981-05-13 00:00:00','4.52','4.56','4.5','4.56','180800','BA',
'1981-05-14 00:00:00','4.56','4.63','4.54','4.61','144600','BA',
'1981-05-15 00:00:00','4.61','4.74','4.58','4.72','268700','BA',
'1981-05-18 00:00:00','4.72','4.75','4.66','4.68','281400','BA',
'1981-05-19 00:00:00','4.68','4.68','4.59','4.68','153900','BA',
'1981-05-20 00:00:00','4.68','4.68','4.61','4.68','111400','BA',
'1981-05-21 00:00:00','4.66','4.66','4.52','4.56','266900','BA',
'1981-05-22 00:00:00','4.56','4.61','4.49','4.52','163100','BA',
'1981-05-26 00:00:00','4.52','4.56','4.5','4.56','131000','BA',
'1981-05-27 00:00:00','4.54','4.54','4.5','4.54','174300','BA',
'1981-05-28 00:00:00','4.54','4.59','4.54','4.59','131500','BA',
'1981-05-29 00:00:00','4.59','4.7','4.58','4.63','169200','BA',
'1981-06-01 00:00:00','4.63','4.77','4.61','4.65','232600','BA',
'1981-06-02 00:00:00','4.61','4.61','4.41','4.43','355200','BA',
'1981-06-03 00:00:00','4.43','4.45','4.38','4.41','251400','BA',
'1981-06-04 00:00:00','4.41','4.47','4.33','4.34','226100','BA',
'1981-06-05 00:00:00','4.34','4.36','4.22','4.34','538200','BA',
'1981-06-08 00:00:00','4.34','4.47','4.34','4.45','172500','BA',
'1981-06-09 00:00:00','4.45','4.45','4.34','4.34','140700','BA',
'1981-06-10 00:00:00','4.34','4.36','4.31','4.36','138400','BA',
'1981-06-11 00:00:00','4.36','4.38','4.29','4.34','250600','BA',
'1981-06-12 00:00:00','4.38','4.45','4.38','4.41','219200','BA',
'1981-06-15 00:00:00','4.45','4.58','4.45','4.56','190400','BA',
'1981-06-16 00:00:00','4.56','4.61','4.56','4.58','200100','BA',
'1981-06-17 00:00:00','4.58','4.61','4.52','4.59','165300','BA',
'1981-06-18 00:00:00','4.59','4.61','4.49','4.52','86600','BA',
'1981-06-19 00:00:00','4.52','4.56','4.38','4.4','163400','BA',
'1981-06-22 00:00:00','4.4','4.43','4.29','4.29','94800','BA',
'1981-06-23 00:00:00','4.29','4.4','4.27','4.4','174300','BA',
'1981-06-24 00:00:00','4.4','4.45','4.4','4.45','337500','BA',
'1981-06-25 00:00:00','4.45','4.52','4.43','4.47','102900','BA',
'1981-06-26 00:00:00','4.47','4.49','4.41','4.41','112200','BA',
'1981-06-29 00:00:00','4.41','4.45','4.4','4.4','99400','BA',
'1981-06-30 00:00:00','4.4','4.41','4.31','4.36','147100','BA',
'1981-07-01 00:00:00','4.34','4.34','4.27','4.33','327300','BA',
'1981-07-02 00:00:00','4.33','4.33','4.24','4.25','342200','BA',
'1981-07-06 00:00:00','4.24','4.24','4.17','4.17','179900','BA',
'1981-07-07 00:00:00','4.18','4.24','4.18','4.2','160200','BA',
'1981-07-08 00:00:00','4.2','4.22','4.15','4.18','93100','BA',
'1981-07-09 00:00:00','4.18','4.29','4.17','4.27','273700','BA',
'1981-07-10 00:00:00','4.27','4.31','4.25','4.29','118900','BA',
'1981-07-13 00:00:00','4.29','4.29','4.24','4.25','94500','BA',
'1981-07-14 00:00:00','4.25','4.25','4.18','4.22','124000','BA',
'1981-07-15 00:00:00','4.22','4.24','4.17','4.24','140700','BA',
'1981-07-16 00:00:00','4.24','4.25','4.18','4.25','90400','BA',
'1981-07-17 00:00:00','4.25','4.25','4.22','4.24','79400','BA',
'1981-07-20 00:00:00','4.24','4.31','4.15','4.15','139100','BA',
'1981-07-21 00:00:00','4.15','4.15','4.04','4.04','129100','BA',
'1981-07-22 00:00:00','4.04','4.09','4.02','4.04','141300','BA',
'1981-07-23 00:00:00','4.04','4.06','3.99','4.06','183200','BA',
'1981-07-24 00:00:00','4.06','4.06','4.01','4.02','131900','BA',
'1981-07-27 00:00:00','4.02','4.11','4.01','4.01','247600','BA',
'1981-07-28 00:00:00','4.01','4.02','3.95','3.97','228800','BA',
'1981-07-29 00:00:00','3.95','3.95','3.88','3.93','240700','BA',
'1981-07-30 00:00:00','3.92','3.92','3.88','3.92','147700','BA',
'1981-07-31 00:00:00','3.9','3.97','3.9','3.93','497900','BA',
'1981-08-03 00:00:00','3.93','3.93','3.86','3.9','193000','BA',
'1981-08-04 00:00:00','3.9','3.92','3.86','3.9','153600','BA',
'1981-08-05 00:00:00','3.9','4.02','3.88','4.02','237800','BA',
'1981-08-06 00:00:00','4.01','4.01','3.92','4.01','345700','BA',
'1981-08-07 00:00:00','4.01','4.01','3.83','3.85','297400','BA',
'1981-08-10 00:00:00','3.85','3.86','3.79','3.83','213100','BA',
'1981-08-11 00:00:00','3.83','3.92','3.83','3.88','226500','BA',
'1981-08-12 00:00:00','3.9','4.01','3.9','3.97','286100','BA',
'1981-08-13 00:00:00','3.97','4.01','3.93','3.95','148500','BA',
'1981-08-14 00:00:00','3.95','4.06','3.95','3.99','207100','BA',
'1981-08-17 00:00:00','3.99','4.01','3.88','3.9','207300','BA',
'1981-08-18 00:00:00','3.9','3.92','3.85','3.9','258500','BA',
'1981-08-19 00:00:00','3.88','3.88','3.83','3.86','158200','BA',
'1981-08-20 00:00:00','3.86','3.88','3.76','3.77','228600','BA',
'1981-08-21 00:00:00','3.74','3.74','3.6','3.61','545700','BA',
'1981-08-24 00:00:00','3.6','3.6','3.49','3.52','262300','BA',
'1981-08-25 00:00:00','3.47','3.47','3.42','3.45','228500','BA',
'1981-08-26 00:00:00','3.45','3.47','3.38','3.42','287100','BA',
'1981-08-27 00:00:00','3.42','3.44','3.38','3.4','165800','BA',
'1981-08-28 00:00:00','3.4','3.42','3.36','3.42','162900','BA',
'1981-08-31 00:00:00','3.42','3.45','3.26','3.28','278200','BA',
'1981-09-01 00:00:00','3.28','3.28','3.19','3.28','302000','BA',
'1981-09-02 00:00:00','3.31','3.44','3.31','3.44','205900','BA',
'1981-09-03 00:00:00','3.44','3.51','3.36','3.38','173300','BA',
'1981-09-04 00:00:00','3.38','3.42','3.35','3.42','184300','BA',
'1981-09-08 00:00:00','3.42','3.42','3.29','3.33','173600','BA',
'1981-09-09 00:00:00','3.33','3.38','3.31','3.35','166600','BA',
'1981-09-10 00:00:00','3.35','3.44','3.31','3.44','180500','BA',
'1981-09-11 00:00:00','3.44','3.65','3.42','3.65','241400','BA',
'1981-09-14 00:00:00','3.63','3.63','3.54','3.58','121600','BA',
'1981-09-15 00:00:00','3.58','3.67','3.56','3.63','170400','BA',
'1981-09-16 00:00:00','3.63','3.76','3.58','3.72','379600','BA',
'1981-09-17 00:00:00','3.72','3.81','3.58','3.65','337300','BA',
'1981-09-18 00:00:00','3.65','3.65','3.58','3.6','200300','BA',
'1981-09-21 00:00:00','3.58','3.58','3.52','3.54','140200','BA',
'1981-09-22 00:00:00','3.54','3.58','3.49','3.49','214500','BA',
'1981-09-23 00:00:00','3.49','3.61','3.36','3.45','177300','BA',
'1981-09-24 00:00:00','3.45','3.58','3.38','3.4','147800','BA',
'1981-09-25 00:00:00','3.38','3.38','3.28','3.31','170100','BA',
'1981-09-28 00:00:00','3.31','3.47','3.22','3.45','213800','BA',
'1981-09-29 00:00:00','3.45','3.52','3.42','3.42','182400','BA',
'1981-09-30 00:00:00','3.42','3.45','3.36','3.44','116400','BA',
'1981-10-01 00:00:00','3.44','3.45','3.36','3.4','310900','BA',
'1981-10-02 00:00:00','3.4','3.51','3.38','3.49','232300','BA',
'1981-10-05 00:00:00','3.49','3.52','3.4','3.45','212800','BA',
'1981-10-06 00:00:00','3.45','3.49','3.35','3.36','149300','BA',
'1981-10-07 00:00:00','3.4','3.45','3.4','3.45','121200','BA',
'1981-10-08 00:00:00','3.45','3.77','3.45','3.76','273800','BA',
'1981-10-09 00:00:00','3.76','3.76','3.63','3.68','180300','BA',
'1981-10-12 00:00:00','3.68','3.7','3.63','3.63','89300','BA',
'1981-10-13 00:00:00','3.63','3.63','3.56','3.56','89500','BA',
'1981-10-14 00:00:00','3.56','3.56','3.51','3.51','80900','BA',
'1981-10-15 00:00:00','3.51','3.67','3.47','3.65','98500','BA',
'1981-10-16 00:00:00','3.63','3.72','3.63','3.72','146200','BA',
'1981-10-19 00:00:00','3.72','3.83','3.61','3.83','228500','BA',
'1981-10-20 00:00:00','3.83','3.93','3.79','3.79','256800','BA',
'1981-10-21 00:00:00','3.79','3.88','3.74','3.76','237000','BA',
'1981-10-22 00:00:00','3.76','3.81','3.72','3.79','114400','BA',
'1981-10-23 00:00:00','3.77','3.77','3.68','3.7','133000','BA',
'1981-10-26 00:00:00','3.67','3.67','3.61','3.63','171100','BA',
'1981-10-27 00:00:00','3.63','3.74','3.63','3.7','235000','BA',
'1981-10-28 00:00:00','3.7','3.76','3.67','3.72','256400','BA',
'1981-10-29 00:00:00','3.72','3.77','3.7','3.74','301000','BA',
'1981-10-30 00:00:00','3.74','3.74','3.67','3.7','355400','BA',
'1981-11-02 00:00:00','3.7','3.76','3.7','3.7','240400','BA',
'1981-11-03 00:00:00','3.7','3.74','3.68','3.72','702300','BA',
'1981-11-04 00:00:00','3.72','3.83','3.6','3.65','404800','BA',
'1981-11-05 00:00:00','3.65','3.79','3.63','3.67','241200','BA',
'1981-11-06 00:00:00','3.67','3.67','3.56','3.56','115000','BA',
'1981-11-09 00:00:00','3.56','3.58','3.38','3.4','252000','BA',
'1981-11-10 00:00:00','3.4','3.44','3.35','3.38','359400','BA',
'1981-11-11 00:00:00','3.38','3.42','3.31','3.42','367100','BA',
'1981-11-12 00:00:00','3.42','3.45','3.38','3.42','454800','BA',
'1981-11-13 00:00:00','3.4','3.4','3.28','3.28','220500','BA',
'1981-11-16 00:00:00','3.28','3.31','3.22','3.24','451800','BA',
'1981-11-17 00:00:00','3.26','3.29','3.26','3.26','193100','BA',
'1981-11-18 00:00:00','3.26','3.28','3.24','3.28','193800','BA',
'1981-11-19 00:00:00','3.26','3.26','3.2','3.22','326500','BA',
'1981-11-20 00:00:00','3.22','3.26','3.2','3.24','220400','BA',
'1981-11-23 00:00:00','3.24','3.24','3.2','3.24','301700','BA',
'1981-11-24 00:00:00','3.24','3.29','3.2','3.28','188200','BA',
'1981-11-25 00:00:00','3.28','3.29','3.26','3.26','160900','BA',
'1981-11-27 00:00:00','3.26','3.26','3.17','3.2','304600','BA',
'1981-11-30 00:00:00','3.2','3.26','3.17','3.26','198700','BA',
'1981-12-01 00:00:00','3.26','3.28','3.19','3.24','308300','BA',
'1981-12-02 00:00:00','3.24','3.29','3.22','3.28','302900','BA',
'1981-12-03 00:00:00','3.28','3.29','3.22','3.28','181500','BA',
'1981-12-04 00:00:00','3.28','3.4','3.26','3.36','278000','BA',
'1981-12-07 00:00:00','3.36','3.45','3.35','3.38','213300','BA',
'1981-12-08 00:00:00','3.38','3.47','3.33','3.42','250400','BA',
'1981-12-09 00:00:00','3.42','3.47','3.4','3.44','245400','BA',
'1981-12-10 00:00:00','3.44','3.49','3.4','3.4','122000','BA',
'1981-12-11 00:00:00','3.42','3.45','3.42','3.45','278300','BA',
'1981-12-14 00:00:00','3.38','3.38','3.31','3.33','214300','BA',
'1981-12-15 00:00:00','3.33','3.38','3.15','3.26','209100','BA',
'1981-12-16 00:00:00','3.26','3.31','3.13','3.26','274600','BA',
'1981-12-17 00:00:00','3.26','3.33','3.26','3.31','286300','BA',
'1981-12-18 00:00:00','3.31','3.33','3.29','3.31','162500','BA',
'1981-12-21 00:00:00','3.31','3.33','3.28','3.29','185600','BA',
'1981-12-22 00:00:00','3.29','3.31','3.24','3.26','188500','BA',
'1981-12-23 00:00:00','3.24','3.24','3.13','3.15','315500','BA',
'1981-12-24 00:00:00','3.15','3.19','3.13','3.19','201900','BA',
'1981-12-28 00:00:00','3.19','3.22','3.19','3.2','253100','BA',
'1981-12-29 00:00:00','3.2','3.26','3.19','3.19','210100','BA',
'1981-12-30 00:00:00','3.19','3.29','3.17','3.26','353700','BA',
'1981-12-31 00:00:00','3.26','3.29','3.19','3.2','325300','BA',
'1982-01-04 00:00:00','3.28','3.31','3.22','3.31','188300','BA',
'1982-01-05 00:00:00','3.26','3.31','3.2','3.22','168100','BA',
'1982-01-06 00:00:00','3.24','3.26','3.2','3.22','114000','BA',
'1982-01-07 00:00:00','3.2','3.24','3.17','3.19','138100','BA',
'1982-01-08 00:00:00','3.2','3.24','3.17','3.19','80000','BA',
'1982-01-11 00:00:00','3.15','3.2','3.08','3.08','236200','BA',
'1982-01-12 00:00:00','3.08','3.12','3.04','3.06','137900','BA',
'1982-01-13 00:00:00','3.01','3.08','2.94','2.97','184900','BA',
'1982-01-14 00:00:00','2.94','2.97','2.9','2.97','261700','BA',
'1982-01-15 00:00:00','2.99','3.01','2.96','2.99','163900','BA',
'1982-01-18 00:00:00','2.99','3.04','2.92','3.04','137300','BA',
'1982-01-19 00:00:00','3.01','3.06','2.96','2.96','99700','BA',
'1982-01-20 00:00:00','3.01','3.04','2.96','3.01','87000','BA',
'1982-01-21 00:00:00','3.04','3.1','2.99','3.01','154600','BA',
'1982-01-22 00:00:00','3.03','3.06','2.97','3.01','109300','BA',
'1982-01-25 00:00:00','2.97','3.01','2.94','2.97','146300','BA',
'1982-01-26 00:00:00','2.97','3.01','2.94','2.94','113800','BA',
'1982-01-27 00:00:00','2.94','2.96','2.9','2.9','102600','BA',
'1982-01-28 00:00:00','2.99','3.06','2.92','3.03','163300','BA',
'1982-01-29 00:00:00','3.06','3.08','3.03','3.06','296600','BA',
'1982-02-01 00:00:00','2.99','3.03','2.94','2.96','149600','BA',
'1982-02-02 00:00:00','2.97','2.99','2.94','2.97','107900','BA',
'1982-02-03 00:00:00','2.96','2.97','2.92','2.94','95700','BA',
'1982-02-04 00:00:00','2.94','2.97','2.9','2.92','190000','BA',
'1982-02-05 00:00:00','2.9','2.94','2.87','2.9','137600','BA',
'1982-02-08 00:00:00','2.88','2.9','2.87','2.87','175500','BA',
'1982-02-09 00:00:00','2.83','2.87','2.78','2.79','194500','BA',
'1982-02-10 00:00:00','2.79','2.81','2.78','2.81','155300','BA',
'1982-02-11 00:00:00','2.79','2.81','2.78','2.81','67300','BA',
'1982-02-12 00:00:00','2.74','2.79','2.67','2.69','155400','BA',
'1982-02-16 00:00:00','2.65','2.67','2.62','2.65','256800','BA',
'1982-02-17 00:00:00','2.67','2.69','2.65','2.67','130900','BA',
'1982-02-18 00:00:00','2.74','2.81','2.65','2.78','1623100','BA',
'1982-02-19 00:00:00','2.79','2.81','2.76','2.81','152600','BA',
'1982-02-22 00:00:00','2.85','2.94','2.76','2.78','252200','BA',
'1982-02-23 00:00:00','2.76','2.79','2.72','2.78','420800','BA',
'1982-02-24 00:00:00','2.81','2.87','2.74','2.87','346000','BA',
'1982-02-25 00:00:00','2.79','2.88','2.71','2.72','372500','BA',
'1982-02-26 00:00:00','2.71','2.72','2.67','2.67','557400','BA',
'1982-03-01 00:00:00','2.65','2.69','2.62','2.65','209500','BA',
'1982-03-02 00:00:00','2.71','2.74','2.65','2.67','142300','BA',
'1982-03-03 00:00:00','2.63','2.65','2.62','2.62','206400','BA',
'1982-03-04 00:00:00','2.63','2.67','2.6','2.62','174400','BA',
'1982-03-05 00:00:00','2.63','2.65','2.6','2.63','166400','BA',
'1982-03-08 00:00:00','2.63','2.69','2.56','2.56','187200','BA',
'1982-03-09 00:00:00','2.6','2.63','2.56','2.63','184400','BA',
'1982-03-10 00:00:00','2.67','2.71','2.62','2.65','92600','BA',
'1982-03-11 00:00:00','2.67','2.69','2.65','2.65','111800','BA',
'1982-03-12 00:00:00','2.63','2.67','2.58','2.62','97500','BA',
'1982-03-15 00:00:00','2.6','2.62','2.58','2.6','54100','BA',
'1982-03-16 00:00:00','2.63','2.65','2.6','2.62','78200','BA',
'1982-03-17 00:00:00','2.6','2.63','2.56','2.56','134000','BA',
'1982-03-18 00:00:00','2.6','2.63','2.56','2.62','116500','BA',
'1982-03-19 00:00:00','2.6','2.63','2.58','2.62','128100','BA',
'1982-03-22 00:00:00','2.63','2.65','2.6','2.65','99200','BA',
'1982-03-23 00:00:00','2.67','2.69','2.63','2.67','161500','BA',
'1982-03-24 00:00:00','2.65','2.69','2.62','2.63','150400','BA',
'1982-03-25 00:00:00','2.63','2.65','2.6','2.63','78700','BA',
'1982-03-26 00:00:00','2.62','2.63','2.6','2.63','73600','BA',
'1982-03-29 00:00:00','2.56','2.58','2.53','2.56','278100','BA',
'1982-03-30 00:00:00','2.55','2.56','2.51','2.51','151200','BA',
'1982-03-31 00:00:00','2.49','2.51','2.46','2.49','324700','BA',
'1982-04-01 00:00:00','2.47','2.49','2.46','2.47','400100','BA',
'1982-04-02 00:00:00','2.47','2.49','2.46','2.49','216700','BA',
'1982-04-05 00:00:00','2.47','2.49','2.44','2.46','321600','BA',
'1982-04-06 00:00:00','2.47','2.49','2.46','2.46','212000','BA',
'1982-04-07 00:00:00','2.51','2.56','2.46','2.55','153200','BA',
'1982-04-08 00:00:00','2.6','2.63','2.55','2.62','176800','BA',
'1982-04-12 00:00:00','2.74','2.83','2.63','2.72','227400','BA',
'1982-04-13 00:00:00','2.71','2.76','2.65','2.65','171200','BA',
'1982-04-14 00:00:00','2.65','2.67','2.62','2.63','147000','BA',
'1982-04-15 00:00:00','2.63','2.65','2.62','2.63','104100','BA',
'1982-04-16 00:00:00','2.63','2.65','2.62','2.63','128000','BA',
'1982-04-19 00:00:00','2.69','2.72','2.65','2.69','160400','BA',
'1982-04-20 00:00:00','2.74','2.79','2.69','2.78','219000','BA',
'1982-04-21 00:00:00','2.87','2.94','2.78','2.92','257000','BA',
'1982-04-22 00:00:00','2.97','3.01','2.92','2.97','269000','BA',
'1982-04-23 00:00:00','2.92','2.99','2.83','2.92','306100','BA',
'1982-04-26 00:00:00','2.9','2.96','2.83','2.94','232300','BA',
'1982-04-27 00:00:00','2.9','2.94','2.85','2.9','171400','BA',
'1982-04-28 00:00:00','2.83','2.88','2.76','2.78','634600','BA',
'1982-04-29 00:00:00','2.72','2.76','2.67','2.72','290100','BA',
'1982-04-30 00:00:00','2.72','2.76','2.67','2.72','176300','BA',
'1982-05-03 00:00:00','2.72','2.74','2.71','2.72','65900','BA',
'1982-05-04 00:00:00','2.74','2.76','2.72','2.76','83100','BA',
'1982-05-05 00:00:00','2.81','2.85','2.76','2.83','112300','BA',
'1982-05-06 00:00:00','2.87','2.9','2.83','2.87','189600','BA',
'1982-05-07 00:00:00','2.88','2.92','2.83','2.9','215500','BA',
'1982-05-10 00:00:00','2.83','2.87','2.79','2.83','151000','BA',
'1982-05-11 00:00:00','2.79','2.81','2.78','2.78','74600','BA',
'1982-05-12 00:00:00','2.78','2.81','2.74','2.78','85600','BA',
'1982-05-13 00:00:00','2.78','2.81','2.72','2.81','115100','BA',
'1982-05-14 00:00:00','2.87','2.88','2.83','2.88','1080100','BA',
'1982-05-17 00:00:00','2.79','2.83','2.76','2.76','151600','BA',
'1982-05-18 00:00:00','2.72','2.74','2.71','2.71','97100','BA',
'1982-05-19 00:00:00','2.74','2.78','2.71','2.78','130300','BA',
'1982-05-20 00:00:00','2.76','2.79','2.72','2.76','150000','BA',
'1982-05-21 00:00:00','2.72','2.76','2.67','2.69','117700','BA',
'1982-05-24 00:00:00','2.65','2.71','2.6','2.62','135900','BA',
'1982-05-25 00:00:00','2.62','2.67','2.55','2.55','158600','BA',
'1982-05-26 00:00:00','2.42','2.49','2.35','2.35','288100','BA',
'1982-05-27 00:00:00','2.4','2.46','2.35','2.46','280800','BA',
'1982-05-28 00:00:00','2.4','2.42','2.39','2.42','117900','BA',
'1982-06-01 00:00:00','2.4','2.42','2.37','2.39','93200','BA',
'1982-06-02 00:00:00','2.37','2.39','2.33','2.35','199000','BA',
'1982-06-03 00:00:00','2.31','2.35','2.28','2.28','269600','BA',
'1982-06-04 00:00:00','2.3','2.31','2.28','2.31','191800','BA',
'1982-06-07 00:00:00','2.3','2.31','2.28','2.31','185400','BA',
'1982-06-08 00:00:00','2.31','2.33','2.3','2.33','89700','BA',
'1982-06-09 00:00:00','2.31','2.31','2.3','2.31','99000','BA',
'1982-06-10 00:00:00','2.31','2.33','2.28','2.31','92300','BA',
'1982-06-11 00:00:00','2.33','2.33','2.31','2.33','349200','BA',
'1982-06-14 00:00:00','2.31','2.33','2.3','2.33','103200','BA',
'1982-06-15 00:00:00','2.3','2.31','2.28','2.31','97500','BA',
'1982-06-16 00:00:00','2.3','2.31','2.28','2.3','83300','BA',
'1982-06-17 00:00:00','2.28','2.3','2.26','2.28','109100','BA',
'1982-06-18 00:00:00','2.23','2.26','2.19','2.23','248700','BA',
'1982-06-21 00:00:00','2.24','2.26','2.21','2.23','111600','BA',
'1982-06-22 00:00:00','2.23','2.24','2.19','2.23','303300','BA',
'1982-06-23 00:00:00','2.23','2.24','2.19','2.21','444000','BA',
'1982-06-24 00:00:00','2.21','2.21','2.19','2.21','138800','BA',
'1982-06-25 00:00:00','2.19','2.21','2.17','2.21','92800','BA',
'1982-06-28 00:00:00','2.21','2.23','2.17','2.19','256100','BA',
'1982-06-29 00:00:00','2.17','2.21','2.14','2.19','208400','BA',
'1982-06-30 00:00:00','2.21','2.23','2.19','2.21','205400','BA',
'1982-07-01 00:00:00','2.19','2.21','2.17','2.21','125000','BA',
'1982-07-02 00:00:00','2.19','2.21','2.17','2.19','60400','BA',
'1982-07-06 00:00:00','2.19','2.21','2.17','2.21','197400','BA',
'1982-07-07 00:00:00','2.21','2.21','2.19','2.19','122700','BA',
'1982-07-08 00:00:00','2.21','2.23','2.17','2.23','282000','BA',
'1982-07-09 00:00:00','2.3','2.31','2.26','2.31','207300','BA',
'1982-07-12 00:00:00','2.47','2.51','2.44','2.46','158700','BA',
'1982-07-13 00:00:00','2.46','2.56','2.4','2.47','418400','BA',
'1982-07-14 00:00:00','2.47','2.51','2.44','2.46','158700','BA',
'1982-07-15 00:00:00','2.47','2.49','2.44','2.46','90700','BA',
'1982-07-16 00:00:00','2.47','2.49','2.44','2.46','108600','BA',
'1982-07-19 00:00:00','2.47','2.49','2.44','2.44','136000','BA',
'1982-07-20 00:00:00','2.47','2.51','2.42','2.51','163100','BA',
'1982-07-21 00:00:00','2.53','2.55','2.51','2.53','207300','BA',
'1982-07-22 00:00:00','2.51','2.53','2.47','2.49','98400','BA',
'1982-07-23 00:00:00','2.47','2.51','2.42','2.44','208100','BA',
'1982-07-26 00:00:00','2.42','2.44','2.39','2.4','49400','BA',
'1982-07-27 00:00:00','2.35','2.39','2.3','2.31','442700','BA',
'1982-07-28 00:00:00','2.28','2.3','2.26','2.26','768600','BA',
'1982-07-29 00:00:00','2.26','2.28','2.24','2.28','126700','BA',
'1982-07-30 00:00:00','2.3','2.33','2.26','2.28','183000','BA',
'1982-08-02 00:00:00','2.31','2.35','2.28','2.35','202300','BA',
'1982-08-03 00:00:00','2.37','2.37','2.37','2.37','202300','BA',
'1982-08-04 00:00:00','2.44','2.49','2.37','2.46','125200','BA',
'1982-08-05 00:00:00','2.47','2.51','2.42','2.51','121500','BA',
'1982-08-06 00:00:00','2.49','2.55','2.44','2.46','343900','BA',
'1982-08-09 00:00:00','2.35','2.39','2.31','2.35','328200','BA',
'1982-08-10 00:00:00','2.39','2.4','2.35','2.39','91300','BA',
'1982-08-11 00:00:00','2.39','2.4','2.35','2.4','96800','BA',
'1982-08-12 00:00:00','2.44','2.49','2.39','2.49','142500','BA',
'1982-08-13 00:00:00','2.55','2.62','2.47','2.62','214600','BA',
'1982-08-16 00:00:00','2.62','2.65','2.58','2.58','187000','BA',
'1982-08-17 00:00:00','2.62','2.69','2.55','2.67','371900','BA',
'1982-08-18 00:00:00','2.76','2.81','2.69','2.72','770700','BA',
'1982-08-19 00:00:00','2.72','2.79','2.69','2.79','220600','BA',
'1982-08-20 00:00:00','2.79','2.85','2.72','2.81','398200','BA',
'1982-08-23 00:00:00','2.94','3.04','2.83','3.03','719300','BA',
'1982-08-24 00:00:00','3.06','3.19','2.94','3.1','915700','BA',
'1982-08-25 00:00:00','3.19','3.28','3.1','3.15','646400','BA',
'1982-08-26 00:00:00','3.26','3.33','3.19','3.24','759800','BA',
'1982-08-27 00:00:00','3.19','3.24','3.13','3.17','362000','BA',
'1982-08-30 00:00:00','3.26','3.4','3.12','3.38','875700','BA',
'1982-08-31 00:00:00','3.38','3.42','3.33','3.38','555500','BA',
'1982-09-01 00:00:00','3.28','3.4','3.13','3.24','386500','BA',
'1982-09-02 00:00:00','3.31','3.38','3.22','3.36','422200','BA',
'1982-09-03 00:00:00','3.44','3.56','3.29','3.4','712400','BA',
'1982-09-07 00:00:00','3.36','3.42','3.31','3.31','316200','BA',
'1982-09-08 00:00:00','3.33','3.42','3.24','3.33','424900','BA',
'1982-09-09 00:00:00','3.35','3.38','3.29','3.31','245800','BA',
'1982-09-10 00:00:00','3.24','3.29','3.19','3.2','262100','BA',
'1982-09-13 00:00:00','3.28','3.35','3.19','3.31','361100','BA',
'1982-09-14 00:00:00','3.4','3.49','3.31','3.4','418900','BA',
'1982-09-15 00:00:00','3.44','3.47','3.38','3.47','344000','BA',
'1982-09-16 00:00:00','3.42','3.47','3.35','3.35','326100','BA',
'1982-09-17 00:00:00','3.33','3.36','3.28','3.29','222000','BA',
'1982-09-20 00:00:00','3.31','3.33','3.28','3.29','250100','BA',
'1982-09-21 00:00:00','3.36','3.44','3.28','3.44','170900','BA',
'1982-09-22 00:00:00','3.44','3.49','3.36','3.38','365800','BA',
'1982-09-23 00:00:00','3.29','3.33','3.26','3.28','175200','BA',
'1982-09-24 00:00:00','3.26','3.26','3.19','3.22','198800','BA',
'1982-09-27 00:00:00','3.26','3.33','3.19','3.22','103500','BA',
'1982-09-28 00:00:00','3.2','3.24','3.15','3.17','232600','BA',
'1982-09-29 00:00:00','3.12','3.13','3.08','3.1','195700','BA',
'1982-09-30 00:00:00','3.01','3.06','2.94','2.96','533000','BA',
'1982-10-01 00:00:00','2.97','3.03','2.9','3.01','342400','BA',
'1982-10-04 00:00:00','2.99','3.04','2.94','3.01','171400','BA',
'1982-10-05 00:00:00','3.06','3.12','3.01','3.06','126300','BA',
'1982-10-06 00:00:00','3.19','3.28','3.08','3.2','220800','BA',
'1982-10-07 00:00:00','3.33','3.38','3.26','3.28','479900','BA',
'1982-10-08 00:00:00','3.2','3.33','3.06','3.13','353200','BA',
'1982-10-11 00:00:00','3.28','3.33','3.2','3.28','640100','BA',
'1982-10-12 00:00:00','3.28','3.35','3.22','3.29','627000','BA',
'1982-10-13 00:00:00','3.33','3.38','3.28','3.33','529400','BA',
'1982-10-14 00:00:00','3.42','3.45','3.38','3.4','405600','BA',
'1982-10-15 00:00:00','3.38','3.42','3.35','3.38','246800','BA',
'1982-10-18 00:00:00','3.44','3.49','3.36','3.47','224300','BA',
'1982-10-19 00:00:00','3.52','3.56','3.49','3.51','422200','BA',
'1982-10-20 00:00:00','3.58','3.68','3.47','3.68','843300','BA',
'1982-10-21 00:00:00','3.79','3.85','3.74','3.77','960100','BA',
'1982-10-22 00:00:00','3.85','3.92','3.77','3.85','439500','BA',
'1982-10-25 00:00:00','3.67','3.77','3.56','3.65','616300','BA',
'1982-10-26 00:00:00','3.61','3.68','3.52','3.67','528300','BA',
'1982-10-27 00:00:00','3.93','4.04','3.81','3.97','1195900','BA',
'1982-10-28 00:00:00','3.93','3.99','3.86','3.9','433700','BA',
'1982-10-29 00:00:00','3.86','3.9','3.83','3.9','378600','BA',
'1982-11-01 00:00:00','3.88','3.92','3.85','3.88','303600','BA',
'1982-11-02 00:00:00','3.99','4.06','3.9','3.99','750900','BA',
'1982-11-03 00:00:00','4.08','4.2','3.95','4.18','706800','BA',
'1982-11-04 00:00:00','4.04','4.15','3.93','3.97','439800','BA',
'1982-11-05 00:00:00','4.09','4.24','3.93','4.22','966200','BA',
'1982-11-08 00:00:00','4.17','4.25','4.06','4.24','533400','BA',
'1982-11-09 00:00:00','4.34','4.49','4.2','4.41','1046000','BA',
'1982-11-10 00:00:00','4.27','4.45','4.08','4.13','688900','BA',
'1982-11-11 00:00:00','4.27','4.38','4.17','4.27','316000','BA',
'1982-11-12 00:00:00','4.2','4.27','4.13','4.13','252900','BA',
'1982-11-15 00:00:00','3.99','4.04','3.93','3.99','320700','BA',
'1982-11-16 00:00:00','3.92','4.06','3.76','3.95','629700','BA',
'1982-11-17 00:00:00','4.11','4.18','4.02','4.18','443600','BA',
'1982-11-18 00:00:00','4.15','4.2','4.09','4.11','185900','BA',
'1982-11-19 00:00:00','4.09','4.17','4.01','4.06','214600','BA',
'1982-11-22 00:00:00','4.04','4.08','4.01','4.02','276900','BA',
'1982-11-23 00:00:00','4.13','4.24','4.01','4.2','642000','BA',
'1982-11-24 00:00:00','4.27','4.31','4.22','4.25','573900','BA',
'1982-11-26 00:00:00','4.29','4.31','4.25','4.31','316900','BA',
'1982-11-29 00:00:00','4.29','4.34','4.22','4.34','246900','BA',
'1982-11-30 00:00:00','4.49','4.63','4.33','4.61','865100','BA',
'1982-12-01 00:00:00','4.68','4.77','4.59','4.59','83700','BA',
'1982-12-02 00:00:00','4.72','4.81','4.63','4.7','474100','BA',
'1982-12-03 00:00:00','4.68','4.74','4.63','4.65','276300','BA',
'1982-12-06 00:00:00','4.66','4.79','4.54','4.79','315900','BA',
'1982-12-07 00:00:00','4.9','4.98','4.81','4.82','630600','BA',
'1982-12-08 00:00:00','4.75','4.82','4.66','4.66','301700','BA',
'1982-12-09 00:00:00','4.56','4.66','4.45','4.45','400000','BA',
'1982-12-10 00:00:00','4.54','4.61','4.45','4.59','304600','BA',
'1982-12-13 00:00:00','4.7','4.77','4.61','4.7','290500','BA',
'1982-12-14 00:00:00','4.74','4.86','4.61','4.65','438300','BA',
'1982-12-15 00:00:00','4.56','4.63','4.47','4.47','319400','BA',
'1982-12-16 00:00:00','4.54','4.59','4.49','4.49','460500','BA',
'1982-12-17 00:00:00','4.63','4.74','4.5','4.65','233700','BA',
'1982-12-20 00:00:00','4.68','4.74','4.63','4.63','205600','BA',
'1982-12-21 00:00:00','4.79','4.95','4.61','4.93','556600','BA',
'1982-12-22 00:00:00','4.98','5.02','4.93','5.02','706300','BA',
'1982-12-23 00:00:00','5','5.06','4.93','5.02','379600','BA',
'1982-12-27 00:00:00','4.98','5.02','4.95','4.98','193500','BA',
'1982-12-28 00:00:00','4.9','4.97','4.81','4.88','158700','BA',
'1982-12-29 00:00:00','4.9','4.93','4.84','4.88','264700','BA',
'1982-12-30 00:00:00','4.82','4.88','4.77','4.79','145100','BA',
'1982-12-31 00:00:00','4.77','4.82','4.72','4.82','159500','BA',
'1983-01-03 00:00:00','4.84','4.9','4.79','4.79','323800','BA',
'1983-01-04 00:00:00','4.81','4.86','4.74','4.84','273300','BA',
'1983-01-05 00:00:00','4.93','4.98','4.88','4.98','300600','BA',
'1983-01-06 00:00:00','5.02','5.06','4.97','4.98','263000','BA',
'1983-01-07 00:00:00','5.02','5.06','4.98','4.98','323800','BA',
'1983-01-10 00:00:00','5.02','5.07','4.95','5.04','306900','BA',
'1983-01-11 00:00:00','5.02','5.06','4.98','5.04','451000','BA',
'1983-01-12 00:00:00','5.13','5.22','5.02','5.14','594900','BA',
'1983-01-13 00:00:00','5.2','5.22','5.16','5.22','254800','BA',
'1983-01-14 00:00:00','5.25','5.29','5.22','5.25','376400','BA',
'1983-01-17 00:00:00','5.25','5.3','5.18','5.18','293800','BA',
'1983-01-18 00:00:00','5.09','5.14','5.02','5.07','316600','BA',
'1983-01-19 00:00:00','4.97','5.07','4.84','4.91','333100','BA',
'1983-01-20 00:00:00','4.9','4.95','4.84','4.9','238200','BA',
'1983-01-21 00:00:00','4.75','4.86','4.65','4.82','368200','BA',
'1983-01-24 00:00:00','4.66','4.79','4.54','4.77','498900','BA',
'1983-01-25 00:00:00','4.91','5.06','4.77','4.98','420400','BA',
'1983-01-26 00:00:00','5.02','5.06','4.97','5','209600','BA',
'1983-01-27 00:00:00','5.07','5.16','4.97','5.14','278500','BA',
'1983-01-28 00:00:00','5.07','5.14','4.98','5.02','177600','BA',
'1983-01-31 00:00:00','5.11','5.2','5','5.2','269300','BA',
'1983-02-01 00:00:00','5.18','5.22','5.13','5.13','277800','BA',
'1983-02-02 00:00:00','5.09','5.14','5.02','5.11','254300','BA',
'1983-02-03 00:00:00','5.09','5.13','5.06','5.07','272100','BA',
'1983-02-04 00:00:00','5.25','5.41','5.09','5.41','486000','BA',
'1983-02-07 00:00:00','5.38','5.38','5.38','5.38','486000','BA',
'1983-02-08 00:00:00','5.29','5.36','5.22','5.25','219000','BA',
'1983-02-09 00:00:00','5.25','5.29','5.2','5.22','350300','BA',
'1983-02-10 00:00:00','5.25','5.29','5.22','5.27','266800','BA',
'1983-02-11 00:00:00','5.32','5.38','5.27','5.27','255200','BA',
'1983-02-14 00:00:00','5.25','5.27','5.23','5.27','170500','BA',
'1983-02-15 00:00:00','5.16','5.25','5.06','5.09','464100','BA',
'1983-02-16 00:00:00','5.16','5.2','5.13','5.16','361700','BA',
'1983-02-17 00:00:00','5.16','5.22','5.09','5.13','226300','BA',
'1983-02-18 00:00:00','5.09','5.14','5.04','5.09','158400','BA',
'1983-02-22 00:00:00','5.04','5.09','4.98','5.06','238200','BA',
'1983-02-23 00:00:00','5.09','5.18','5','5.16','227200','BA',
'1983-02-24 00:00:00','5.29','5.34','5.22','5.27','382100','BA',
'1983-02-25 00:00:00','5.25','5.29','5.2','5.23','175300','BA',
'1983-02-28 00:00:00','5.2','5.25','5.14','5.22','183600','BA',
'1983-03-01 00:00:00','5.29','5.32','5.23','5.29','393800','BA',
'1983-03-02 00:00:00','5.25','5.32','5.16','5.25','333500','BA',
'1983-03-03 00:00:00','5.25','5.32','5.16','5.16','365700','BA',
'1983-03-04 00:00:00','5.11','5.14','5.06','5.14','335500','BA',
'1983-03-07 00:00:00','5.13','5.16','5.09','5.16','203500','BA',
'1983-03-08 00:00:00','5.11','5.14','5.07','5.14','199100','BA',
'1983-03-09 00:00:00','5.23','5.36','5.09','5.34','477500','BA',
'1983-03-10 00:00:00','5.45','5.5','5.38','5.39','514100','BA',
'1983-03-11 00:00:00','5.36','5.41','5.3','5.34','150900','BA',
'1983-03-14 00:00:00','5.29','5.34','5.23','5.27','139100','BA',
'1983-03-15 00:00:00','5.3','5.36','5.25','5.34','194900','BA',
'1983-03-16 00:00:00','5.41','5.48','5.34','5.39','335500','BA',
'1983-03-17 00:00:00','5.41','5.47','5.36','5.41','154500','BA',
'1983-03-18 00:00:00','5.43','5.47','5.38','5.41','168000','BA',
'1983-03-21 00:00:00','5.36','5.41','5.3','5.39','132100','BA',
'1983-03-22 00:00:00','5.39','5.47','5.38','5.45','211800','BA',
'1983-03-23 00:00:00','5.47','5.64','5.47','5.61','543400','BA',
'1983-03-24 00:00:00','5.61','5.66','5.57','5.63','483700','BA',
'1983-03-25 00:00:00','5.63','5.79','5.61','5.79','507900','BA',
'1983-03-28 00:00:00','5.79','5.87','5.79','5.84','361200','BA',
'1983-03-29 00:00:00','5.84','5.87','5.73','5.73','282200','BA',
'1983-03-30 00:00:00','5.73','5.82','5.7','5.79','224800','BA',
'1983-03-31 00:00:00','5.8','5.82','5.68','5.7','338200','BA',
'1983-04-04 00:00:00','5.7','5.7','5.61','5.66','252100','BA',
'1983-04-05 00:00:00','5.66','5.73','5.66','5.73','315200','BA',
'1983-04-06 00:00:00','5.7','5.71','5.63','5.71','238500','BA',
'1983-04-07 00:00:00','5.68','5.71','5.66','5.71','149100','BA',
'1983-04-08 00:00:00','5.71','5.82','5.63','5.8','219200','BA',
'1983-04-11 00:00:00','5.89','6.02','5.84','5.98','727900','BA',
'1983-04-12 00:00:00','5.96','6','5.93','5.96','277300','BA',
'1983-04-13 00:00:00','5.98','6','5.95','5.96','261800','BA',
'1983-04-14 00:00:00','5.96','5.98','5.87','5.93','318900','BA',
'1983-04-15 00:00:00','5.93','5.95','5.84','5.87','207000','BA',
'1983-04-18 00:00:00','5.84','5.86','5.71','5.82','441500','BA',
'1983-04-19 00:00:00','5.7','5.8','5.66','5.75','240200','BA',
'1983-04-20 00:00:00','5.73','5.8','5.61','5.8','653100','BA',
'1983-04-21 00:00:00','5.8','5.86','5.75','5.82','373600','BA',
'1983-04-22 00:00:00','5.82','5.91','5.82','5.87','206400','BA',
'1983-04-25 00:00:00','5.84','5.86','5.8','5.84','212000','BA',
'1983-04-26 00:00:00','5.57','5.7','5.45','5.7','394000','BA',
'1983-04-27 00:00:00','5.63','5.7','5.55','5.57','326100','BA',
'1983-04-28 00:00:00','5.55','5.57','5.52','5.54','168700','BA',
'1983-04-29 00:00:00','5.48','5.54','5.41','5.45','482100','BA',
'1983-05-02 00:00:00','5.39','5.43','5.34','5.39','342000','BA',
'1983-05-03 00:00:00','5.32','5.34','5.16','5.32','526400','BA',
'1983-05-04 00:00:00','5.38','5.43','5.32','5.41','456700','BA',
'1983-05-05 00:00:00','5.5','5.55','5.45','5.55','415100','BA',
'1983-05-06 00:00:00','5.57','5.64','5.52','5.57','301600','BA',
'1983-05-09 00:00:00','5.43','5.47','5.23','5.36','271700','BA',
'1983-05-10 00:00:00','5.32','5.38','5.27','5.32','231000','BA',
'1983-05-11 00:00:00','5.29','5.3','5.23','5.3','440800','BA',
'1983-05-12 00:00:00','5.3','5.32','5.23','5.3','316200','BA',
'1983-05-13 00:00:00','5.3','5.34','5.29','5.32','134500','BA',
'1983-05-16 00:00:00','5.23','5.32','5.23','5.3','273800','BA',
'1983-05-17 00:00:00','5.36','5.38','5.32','5.34','495200','BA',
'1983-05-18 00:00:00','5.36','5.41','5.27','5.3','217300','BA',
'1983-05-19 00:00:00','5.29','5.32','5.22','5.27','346700','BA',
'1983-05-20 00:00:00','5.23','5.29','5.22','5.22','265800','BA',
'1983-05-23 00:00:00','5.2','5.23','5.14','5.22','178600','BA',
'1983-05-24 00:00:00','5.23','5.25','5.16','5.25','339100','BA',
'1983-05-25 00:00:00','5.34','5.57','5.34','5.55','624300','BA',
'1983-05-26 00:00:00','5.66','5.87','5.63','5.86','577600','BA',
'1983-05-27 00:00:00','5.84','5.89','5.77','5.8','318900','BA',
'1983-05-31 00:00:00','5.73','5.75','5.66','5.7','461800','BA',
'1983-06-01 00:00:00','5.68','5.87','5.64','5.87','439600','BA',
'1983-06-02 00:00:00','5.96','6.34','5.93','6.28','831200','BA',
'1983-06-03 00:00:00','6.34','6.34','6.19','6.21','304900','BA',
'1983-06-06 00:00:00','6.19','6.23','6.05','6.18','366000','BA',
'1983-06-07 00:00:00','6.21','6.23','6.11','6.11','260400','BA',
'1983-06-08 00:00:00','6.11','6.11','5.98','5.98','435600','BA',
'1983-06-09 00:00:00','5.98','6.03','5.86','6','325600','BA',
'1983-06-10 00:00:00','6.11','6.28','6.11','6.27','538900','BA',
'1983-06-13 00:00:00','6.3','6.3','6.18','6.21','227200','BA',
'1983-06-14 00:00:00','6.25','6.52','6.25','6.48','506600','BA',
'1983-06-15 00:00:00','6.46','6.64','6.46','6.64','528100','BA',
'1983-06-16 00:00:00','6.73','6.87','6.73','6.76','589200','BA',
'1983-06-17 00:00:00','6.8','6.8','6.66','6.66','374800','BA',
'1983-06-20 00:00:00','6.69','6.78','6.68','6.75','230200','BA',
'1983-06-21 00:00:00','6.75','6.8','6.69','6.76','208700','BA',
'1983-06-22 00:00:00','6.82','6.85','6.76','6.8','299300','BA',
'1983-06-23 00:00:00','6.76','6.8','6.71','6.73','112900','BA',
'1983-06-24 00:00:00','6.71','6.75','6.68','6.69','131200','BA',
'1983-06-27 00:00:00','6.71','6.73','6.46','6.46','180700','BA',
'1983-06-28 00:00:00','6.5','6.62','6.37','6.39','253000','BA',
'1983-06-29 00:00:00','6.43','6.6','6.37','6.6','166300','BA',
'1983-06-30 00:00:00','6.6','6.62','6.52','6.52','158400','BA',
'1983-07-01 00:00:00','6.5','6.55','6.09','6.52','128300','BA',
'1983-07-05 00:00:00','6.27','6.39','6.27','6.39','269400','BA',
'1983-07-06 00:00:00','6.41','6.41','6.23','6.36','651100','BA',
'1983-07-07 00:00:00','6.34','6.39','6.27','6.32','174000','BA',
'1983-07-08 00:00:00','6.32','6.48','6.32','6.44','205500','BA',
'1983-07-11 00:00:00','6.48','6.6','6.46','6.6','128600','BA',
'1983-07-12 00:00:00','6.64','6.64','6.55','6.6','529000','BA',
'1983-07-13 00:00:00','6.57','6.57','6.5','6.52','773700','BA',
'1983-07-14 00:00:00','6.52','6.52','6.39','6.41','241900','BA',
'1983-07-15 00:00:00','6.43','6.44','6.34','6.36','164600','BA',
'1983-07-18 00:00:00','6.32','6.34','6.23','6.23','187900','BA',
'1983-07-19 00:00:00','6.23','6.28','6.16','6.19','478600','BA',
'1983-07-20 00:00:00','6.27','6.37','6.25','6.36','256300','BA',
'1983-07-21 00:00:00','6.34','6.5','6.32','6.41','518600','BA',
'1983-07-22 00:00:00','6.41','6.44','6.37','6.41','113300','BA',
'1983-07-25 00:00:00','6.37','6.53','6.32','6.5','266700','BA',
'1983-07-26 00:00:00','6.52','6.71','6.48','6.59','190600','BA',
'1983-07-27 00:00:00','6.57','6.62','6.41','6.44','624700','BA',
'1983-07-28 00:00:00','6.41','6.43','6.3','6.32','112100','BA',
'1983-07-29 00:00:00','6.12','6.18','5.82','5.93','603000','BA',
'1983-08-01 00:00:00','5.95','6.03','5.84','5.98','463100','BA',
'1983-08-02 00:00:00','5.98','6.02','5.82','5.84','299900','BA',
'1983-08-03 00:00:00','5.95','5.95','5.66','5.95','657200','BA',
'1983-08-04 00:00:00','5.95','6.05','5.87','6','675000','BA',
'1983-08-05 00:00:00','5.98','5.98','5.84','5.91','149500','BA',
'1983-08-08 00:00:00','5.82','5.82','5.7','5.7','156300','BA',
'1983-08-09 00:00:00','5.7','5.73','5.61','5.71','330000','BA',
'1983-08-10 00:00:00','5.68','5.73','5.64','5.7','318200','BA',
'1983-08-11 00:00:00','5.73','5.79','5.73','5.75','102600','BA',
'1983-08-12 00:00:00','5.77','5.8','5.73','5.77','77600','BA',
'1983-08-15 00:00:00','5.87','5.91','5.8','5.82','305600','BA',
'1983-08-16 00:00:00','5.8','5.8','5.68','5.77','209600','BA',
'1983-08-17 00:00:00','5.73','5.75','5.64','5.68','496700','BA',
'1983-08-18 00:00:00','5.59','5.64','5.52','5.54','669400','BA',
'1983-08-19 00:00:00','5.5','5.54','5.41','5.5','275900','BA',
'1983-08-22 00:00:00','5.54','5.55','5.32','5.36','302900','BA',
'1983-08-23 00:00:00','5.34','5.34','5.23','5.29','328100','BA',
'1983-08-24 00:00:00','5.27','5.34','5.11','5.2','340000','BA',
'1983-08-25 00:00:00','5.22','5.23','5.07','5.2','269400','BA',
'1983-08-26 00:00:00','5.2','5.32','5.18','5.32','148000','BA',
'1983-08-29 00:00:00','5.25','5.3','5.18','5.22','154500','BA',
'1983-08-30 00:00:00','5.25','5.38','5.22','5.32','283800','BA',
'1983-08-31 00:00:00','5.36','5.48','5.34','5.39','215800','BA',
'1983-09-01 00:00:00','5.43','5.61','5.41','5.57','293500','BA',
'1983-09-02 00:00:00','5.7','5.8','5.66','5.7','256400','BA',
'1983-09-06 00:00:00','5.91','5.91','5.79','5.84','312600','BA',
'1983-09-07 00:00:00','5.87','5.87','5.77','5.82','546100','BA',
'1983-09-08 00:00:00','5.82','5.84','5.77','5.84','284300','BA',
'1983-09-09 00:00:00','5.84','5.84','5.79','5.8','101500','BA',
'1983-09-12 00:00:00','5.95','5.95','5.8','5.84','410600','BA',
'1983-09-13 00:00:00','5.8','5.91','5.77','5.89','169600','BA',
'1983-09-14 00:00:00','5.89','5.95','5.86','5.93','267000','BA',
'1983-09-15 00:00:00','5.96','5.98','5.91','5.96','177300','BA',
'1983-09-16 00:00:00','6','6','5.93','5.95','183700','BA',
'1983-09-19 00:00:00','5.96','6.18','5.95','6.18','235800','BA',
'1983-09-20 00:00:00','6.18','6.19','6.05','6.11','195200','BA',
'1983-09-21 00:00:00','6.11','6.11','5.98','5.98','119100','BA',
'1983-09-22 00:00:00','5.98','6.11','5.95','6.09','219200','BA',
'1983-09-23 00:00:00','6.14','6.21','6.02','6.12','220400','BA',
'1983-09-26 00:00:00','6.18','6.18','6.07','6.09','122300','BA',
'1983-09-27 00:00:00','5.98','5.98','5.63','5.68','1075000','BA',
'1983-09-28 00:00:00','5.68','5.68','5.39','5.48','1146600','BA',
'1983-09-29 00:00:00','5.55','5.61','5.52','5.54','382500','BA',
'1983-09-30 00:00:00','5.54','5.63','5.5','5.63','221300','BA',
'1983-10-03 00:00:00','5.66','5.86','5.64','5.84','237400','BA',
'1983-10-04 00:00:00','5.91','5.98','5.87','5.89','394200','BA',
'1983-10-05 00:00:00','5.89','5.91','5.8','5.86','254900','BA',
'1983-10-06 00:00:00','5.86','6.02','5.86','5.96','572400','BA',
'1983-10-07 00:00:00','5.98','6.11','5.93','6.11','426900','BA',
'1983-10-10 00:00:00','6.07','6.09','5.96','6.05','101500','BA',
'1983-10-11 00:00:00','6.02','6.03','5.86','5.86','219400','BA',
'1983-10-12 00:00:00','5.86','5.87','5.71','5.75','102100','BA',
'1983-10-13 00:00:00','5.73','5.79','5.66','5.7','255800','BA',
'1983-10-14 00:00:00','5.7','5.7','5.64','5.68','129800','BA',
'1983-10-17 00:00:00','5.71','5.73','5.5','5.52','431900','BA',
'1983-10-18 00:00:00','5.54','5.63','5.41','5.48','454500','BA',
'1983-10-19 00:00:00','5.48','5.48','5.36','5.41','296200','BA',
'1983-10-20 00:00:00','5.43','5.43','5.32','5.34','218400','BA',
'1983-10-21 00:00:00','5.36','5.45','5.34','5.39','212000','BA',
'1983-10-24 00:00:00','5.39','5.43','5.36','5.39','329400','BA',
'1983-10-25 00:00:00','5.39','5.41','5.3','5.38','251000','BA',
'1983-10-26 00:00:00','5.39','5.43','5.34','5.34','136600','BA',
'1983-10-27 00:00:00','5.38','5.38','5.32','5.34','98300','BA',
'1983-10-28 00:00:00','5.34','5.43','5.34','5.41','284200','BA',
'1983-10-31 00:00:00','5.43','5.47','5.38','5.43','315500','BA',
'1983-11-01 00:00:00','5.45','5.61','5.41','5.59','340900','BA',
'1983-11-02 00:00:00','5.7','5.73','5.52','5.7','325200','BA',
'1983-11-03 00:00:00','5.68','5.68','5.59','5.64','442700','BA',
'1983-11-04 00:00:00','5.64','5.64','5.55','5.57','124400','BA',
'1983-11-07 00:00:00','5.55','5.7','5.55','5.66','247900','BA',
'1983-11-08 00:00:00','5.64','5.73','5.61','5.7','172100','BA',
'1983-11-09 00:00:00','5.68','5.82','5.68','5.82','188800','BA',
'1983-11-10 00:00:00','5.79','5.93','5.73','5.87','525400','BA',
'1983-11-11 00:00:00','5.84','5.87','5.79','5.79','97400','BA',
'1983-11-14 00:00:00','5.89','5.98','5.87','5.87','527500','BA',
'1983-11-15 00:00:00','5.89','6','5.89','5.98','410800','BA',
'1983-11-16 00:00:00','5.93','5.93','5.68','5.8','1162200','BA',
'1983-11-17 00:00:00','5.79','5.87','5.77','5.77','476000','BA',
'1983-11-18 00:00:00','5.82','5.84','5.79','5.82','460900','BA',
'1983-11-21 00:00:00','5.84','6.05','5.84','6.03','542200','BA',
'1983-11-22 00:00:00','6.05','6.19','6.03','6.18','435200','BA',
'1983-11-23 00:00:00','6.25','6.3','6.19','6.23','610200','BA',
'1983-11-25 00:00:00','6.27','6.3','6.21','6.21','211000','BA',
'1983-11-28 00:00:00','6.23','6.25','6.16','6.25','164100','BA',
'1983-11-29 00:00:00','6.27','6.44','6.25','6.44','653200','BA',
'1983-11-30 00:00:00','6.46','6.55','6.44','6.5','876400','BA',
'1983-12-01 00:00:00','6.48','6.5','6.37','6.44','431600','BA',
'1983-12-02 00:00:00','6.41','6.48','6.34','6.36','252800','BA',
'1983-12-05 00:00:00','6.37','6.44','6.34','6.44','252000','BA',
'1983-12-06 00:00:00','6.41','6.43','6.39','6.39','163800','BA',
'1983-12-07 00:00:00','6.41','6.59','6.37','6.57','481300','BA',
'1983-12-08 00:00:00','6.57','6.62','6.55','6.57','381900','BA',
'1983-12-09 00:00:00','6.55','6.55','6.41','6.5','260700','BA',
'1983-12-12 00:00:00','6.46','6.53','6.41','6.53','164800','BA',
'1983-12-13 00:00:00','6.5','6.55','6.44','6.52','224000','BA',
'1983-12-14 00:00:00','6.53','6.57','6.48','6.5','121500','BA',
'1983-12-15 00:00:00','6.5','6.5','6.37','6.39','188900','BA',
'1983-12-16 00:00:00','6.5','6.52','6.39','6.39','191700','BA',
'1983-12-19 00:00:00','6.53','6.6','6.52','6.55','203000','BA',
'1983-12-20 00:00:00','6.57','6.62','6.52','6.57','333700','BA',
'1983-12-21 00:00:00','6.52','6.57','6.48','6.53','601800','BA',
'1983-12-22 00:00:00','6.53','6.55','6.36','6.43','368500','BA',
'1983-12-23 00:00:00','6.46','6.48','6.39','6.43','102100','BA',
'1983-12-27 00:00:00','6.41','6.48','6.41','6.46','74500','BA',
'1983-12-28 00:00:00','6.44','6.46','6.34','6.37','241300','BA',
'1983-12-29 00:00:00','6.39','6.39','6.27','6.3','263400','BA',
'1983-12-30 00:00:00','6.27','6.27','6.18','6.23','232700','BA',
'1984-01-03 00:00:00','6.25','6.32','6.23','6.27','148200','BA',
'1984-01-04 00:00:00','6.28','6.55','6.27','6.53','650300','BA',
'1984-01-05 00:00:00','6.55','6.8','6.55','6.8','766000','BA',
'1984-01-06 00:00:00','6.78','6.85','6.75','6.78','488800','BA',
'1984-01-09 00:00:00','6.82','6.84','6.75','6.8','491500','BA',
'1984-01-10 00:00:00','6.8','6.82','6.75','6.76','259100','BA',
'1984-01-11 00:00:00','6.75','6.75','6.69','6.71','166400','BA',
'1984-01-12 00:00:00','6.75','6.78','6.69','6.75','185500','BA',
'1984-01-13 00:00:00','6.73','6.76','6.64','6.69','232400','BA',
'1984-01-16 00:00:00','6.73','6.76','6.59','6.6','301700','BA',
'1984-01-17 00:00:00','6.62','6.98','6.62','6.94','511600','BA',
'1984-01-18 00:00:00','7.05','7.09','6.94','7.09','606000','BA',
'1984-01-19 00:00:00','7.09','7.1','7','7.05','692900','BA',
'1984-01-20 00:00:00','6.98','6.98','6.84','6.92','494600','BA',
'1984-01-23 00:00:00','6.87','6.87','6.8','6.82','246800','BA',
'1984-01-24 00:00:00','6.85','6.87','6.78','6.78','392000','BA',
'1984-01-25 00:00:00','6.76','6.8','6.68','6.68','258100','BA',
'1984-01-26 00:00:00','6.69','6.71','6.44','6.52','838900','BA',
'1984-01-27 00:00:00','6.55','6.62','6.48','6.57','206800','BA',
'1984-01-30 00:00:00','6.68','6.68','6.48','6.48','233500','BA',
'1984-01-31 00:00:00','6.46','6.46','6.23','6.34','954500','BA',
'1984-02-01 00:00:00','6.36','6.39','6.27','6.3','379600','BA',
'1984-02-02 00:00:00','6.27','6.32','6.12','6.12','1105800','BA',
'1984-02-03 00:00:00','6.12','6.3','6','6.03','234200','BA',
'1984-02-06 00:00:00','5.93','5.98','5.79','5.98','766300','BA',
'1984-02-07 00:00:00','6.16','6.28','6.02','6.27','377200','BA',
'1984-02-08 00:00:00','6.23','6.3','6','6','503600','BA',
'1984-02-09 00:00:00','5.95','6.11','5.84','6','454600','BA',
'1984-02-10 00:00:00','5.95','6.05','5.89','5.89','413100','BA',
'1984-02-13 00:00:00','5.89','5.93','5.79','5.84','165700','BA',
'1984-02-14 00:00:00','5.84','5.98','5.8','5.96','189400','BA',
'1984-02-15 00:00:00','6.02','6.18','6.02','6.07','554700','BA',
'1984-02-16 00:00:00','6.12','6.21','6.12','6.18','331300','BA',
'1984-02-17 00:00:00','6.16','6.16','6.07','6.12','142300','BA',
'1984-02-21 00:00:00','6.07','6.11','6','6.03','144500','BA',
'1984-02-22 00:00:00','6','6.03','5.91','5.98','247500','BA',
'1984-02-23 00:00:00','5.95','5.98','5.84','5.98','128100','BA',
'1984-02-24 00:00:00','6.09','6.25','6.07','6.25','309000','BA',
'1984-02-27 00:00:00','6.27','6.28','6.14','6.19','231200','BA',
'1984-02-28 00:00:00','6.18','6.21','6.05','6.14','146600','BA',
'1984-02-29 00:00:00','6.09','6.18','6.05','6.14','124100','BA',
'1984-03-01 00:00:00','6.16','6.18','6.07','6.12','102500','BA',
'1984-03-02 00:00:00','6.09','6.11','6.03','6.07','157900','BA',
'1984-03-05 00:00:00','6.03','6.05','5.87','5.95','182900','BA',
'1984-03-06 00:00:00','5.95','5.95','5.84','5.86','114000','BA',
'1984-03-07 00:00:00','5.79','5.8','5.7','5.73','188400','BA',
'1984-03-08 00:00:00','5.73','5.75','5.64','5.68','139600','BA',
'1984-03-09 00:00:00','5.68','5.68','5.57','5.59','136600','BA',
'1984-03-12 00:00:00','5.63','5.73','5.57','5.73','269300','BA',
'1984-03-13 00:00:00','5.77','5.79','5.45','5.55','389600','BA',
'1984-03-14 00:00:00','5.55','5.55','5.41','5.43','424200','BA',
'1984-03-15 00:00:00','5.47','5.57','5.43','5.52','386400','BA',
'1984-03-16 00:00:00','5.7','5.71','5.52','5.57','529700','BA',
'1984-03-19 00:00:00','5.55','5.75','5.5','5.75','278400','BA',
'1984-03-20 00:00:00','5.75','5.79','5.63','5.66','176500','BA',
'1984-03-21 00:00:00','5.66','5.68','5.61','5.66','214000','BA',
'1984-03-22 00:00:00','5.52','5.55','5.38','5.41','330600','BA',
'1984-03-23 00:00:00','5.27','5.27','5.07','5.13','752500','BA',
'1984-03-26 00:00:00','5.13','5.22','5.13','5.18','544200','BA',
'1984-03-27 00:00:00','5.22','5.27','5.2','5.27','419700','BA',
'1984-03-28 00:00:00','5.32','5.47','5.32','5.47','263500','BA',
'1984-03-29 00:00:00','5.55','5.55','5.47','5.47','291800','BA',
'1984-03-30 00:00:00','5.45','5.47','5.41','5.43','218200','BA',
'1984-04-02 00:00:00','5.48','5.5','5.36','5.38','206300','BA',
'1984-04-03 00:00:00','5.32','5.34','5.25','5.27','235300','BA',
'1984-04-04 00:00:00','5.29','5.32','5.22','5.3','407300','BA',
'1984-04-05 00:00:00','5.34','5.36','5.18','5.18','235100','BA',
'1984-04-06 00:00:00','5.2','5.23','5.18','5.18','141400','BA',
'1984-04-09 00:00:00','5.3','5.38','5.27','5.32','128200','BA',
'1984-04-10 00:00:00','5.36','5.43','5.34','5.36','148300','BA',
'1984-04-11 00:00:00','5.39','5.39','5.3','5.36','110700','BA',
'1984-04-12 00:00:00','5.39','5.55','5.29','5.55','211700','BA',
'1984-04-13 00:00:00','5.55','5.63','5.47','5.47','220200','BA',
'1984-04-16 00:00:00','5.45','5.5','5.41','5.5','81500','BA',
'1984-04-17 00:00:00','5.5','5.52','5.41','5.45','116700','BA',
'1984-04-18 00:00:00','5.43','5.47','5.36','5.38','93500','BA',
'1984-04-19 00:00:00','5.36','5.39','5.32','5.36','101800','BA',
'1984-04-23 00:00:00','5.38','5.41','5.34','5.39','238500','BA',
'1984-04-24 00:00:00','5.39','5.52','5.38','5.5','122100','BA',
'1984-04-25 00:00:00','5.52','5.57','5.5','5.55','343000','BA',
'1984-04-26 00:00:00','5.59','5.61','5.5','5.52','218400','BA',
'1984-04-27 00:00:00','5.52','5.52','5.45','5.48','65500','BA',
'1984-04-30 00:00:00','5.45','5.47','5.32','5.34','155700','BA',
'1984-05-01 00:00:00','5.32','5.48','5.3','5.45','598500','BA',
'1984-05-02 00:00:00','5.47','5.47','5.34','5.45','411700','BA',
'1984-05-03 00:00:00','5.45','5.54','5.36','5.54','885800','BA',
'1984-05-04 00:00:00','5.55','5.61','5.43','5.47','318100','BA',
'1984-05-07 00:00:00','5.45','5.61','5.45','5.57','475800','BA',
'1984-05-08 00:00:00','5.61','5.66','5.54','5.57','526300','BA',
'1984-05-09 00:00:00','5.59','5.61','5.52','5.59','188100','BA',
'1984-05-10 00:00:00','5.55','5.63','5.55','5.59','295900','BA',
'1984-05-11 00:00:00','5.55','5.57','5.47','5.54','197000','BA',
'1984-05-14 00:00:00','5.5','5.5','5.38','5.39','300400','BA',
'1984-05-15 00:00:00','5.36','5.43','5.36','5.36','212300','BA',
'1984-05-16 00:00:00','5.36','5.45','5.36','5.43','385800','BA',
'1984-05-17 00:00:00','5.41','5.48','5.39','5.43','422900','BA',
'1984-05-18 00:00:00','5.47','5.59','5.47','5.54','455600','BA',
'1984-05-21 00:00:00','5.57','5.59','5.54','5.55','198300','BA',
'1984-05-22 00:00:00','5.55','5.55','5.48','5.54','171700','BA',
'1984-05-23 00:00:00','5.52','5.52','5.43','5.45','154000','BA',
'1984-05-24 00:00:00','5.43','5.48','5.38','5.39','216200','BA',
'1984-05-25 00:00:00','5.36','5.43','5.34','5.41','209900','BA',
'1984-05-29 00:00:00','5.41','5.45','5.32','5.34','145100','BA',
'1984-05-30 00:00:00','5.34','5.45','5.27','5.39','280900','BA',
'1984-05-31 00:00:00','5.38','5.57','5.38','5.55','390700','BA',
'1984-06-01 00:00:00','5.55','5.64','5.54','5.63','426400','BA',
'1984-06-04 00:00:00','5.66','5.79','5.66','5.73','780700','BA',
'1984-06-05 00:00:00','5.71','5.86','5.7','5.82','464600','BA',
'1984-06-06 00:00:00','5.82','5.86','5.79','5.82','210000','BA',
'1984-06-07 00:00:00','5.82','6.03','5.79','6','1101000','BA',
'1984-06-08 00:00:00','6.02','6.16','6.02','6.09','491000','BA',
'1984-06-11 00:00:00','6.05','6.07','5.91','5.95','250400','BA',
'1984-06-12 00:00:00','5.91','6.05','5.91','6.05','328300','BA',
'1984-06-13 00:00:00','6.07','6.09','5.98','5.98','259300','BA',
'1984-06-14 00:00:00','5.98','6.03','5.87','5.95','355200','BA',
'1984-06-15 00:00:00','5.95','5.96','5.89','5.93','193000','BA',
'1984-06-18 00:00:00','5.89','6.12','5.84','6.12','582600','BA',
'1984-06-19 00:00:00','6.09','6.14','6.05','6.12','622300','BA',
'1984-06-20 00:00:00','6.07','6.23','6.05','6.18','399200','BA',
'1984-06-21 00:00:00','6.11','6.23','6.09','6.09','577500','BA',
'1984-06-22 00:00:00','6.09','6.18','6.02','6.12','263600','BA',
'1984-06-25 00:00:00','6.11','6.21','6.11','6.21','224400','BA',
'1984-06-26 00:00:00','6.18','6.18','6.07','6.11','316000','BA',
'1984-06-27 00:00:00','6.12','6.14','6.03','6.05','202600','BA',
'1984-06-28 00:00:00','6.05','6.23','6.03','6.21','249400','BA',
'1984-06-29 00:00:00','6.23','6.34','6.23','6.23','306500','BA',
'1984-07-02 00:00:00','6.19','6.25','6.16','6.21','229500','BA',
'1984-07-03 00:00:00','6.25','6.39','6.23','6.39','651100','BA',
'1984-07-05 00:00:00','6.44','6.5','6.36','6.37','612100','BA',
'1984-07-06 00:00:00','6.28','6.41','6.28','6.41','490400','BA',
'1984-07-09 00:00:00','6.41','6.59','6.41','6.57','555600','BA',
'1984-07-10 00:00:00','6.55','6.62','6.5','6.55','374100','BA',
'1984-07-11 00:00:00','6.37','6.48','6.34','6.36','343400','BA',
'1984-07-12 00:00:00','6.36','6.39','6.23','6.28','276300','BA',
'1984-07-13 00:00:00','6.27','6.34','6.23','6.32','257500','BA',
'1984-07-16 00:00:00','6.3','6.32','6.19','6.27','311400','BA',
'1984-07-17 00:00:00','6.39','6.41','6.28','6.41','354600','BA',
'1984-07-18 00:00:00','6.48','6.5','6.37','6.39','643200','BA',
'1984-07-19 00:00:00','6.34','6.43','6.34','6.37','366400','BA',
'1984-07-20 00:00:00','6.28','6.37','6.21','6.37','448900','BA',
'1984-07-23 00:00:00','6.19','6.21','6.14','6.19','313700','BA',
'1984-07-24 00:00:00','6.18','6.19','6.03','6.05','326600','BA',
'1984-07-25 00:00:00','6.02','6.23','6.02','6.23','361200','BA',
'1984-07-26 00:00:00','6.19','6.39','6.18','6.37','529000','BA',
'1984-07-27 00:00:00','6.37','6.75','6.37','6.62','864200','BA',
'1984-07-30 00:00:00','6.55','6.69','6.55','6.6','595200','BA',
'1984-07-31 00:00:00','6.62','6.68','6.55','6.68','648900','BA',
'1984-08-01 00:00:00','6.69','6.91','6.69','6.84','664800','BA',
'1984-08-02 00:00:00','6.89','7.03','6.89','6.98','920400','BA',
'1984-08-03 00:00:00','6.98','7.41','6.98','7.37','1288000','BA',
'1984-08-06 00:00:00','7.28','7.69','7.21','7.32','1236000','BA',
'1984-08-07 00:00:00','7.23','7.41','7.17','7.35','798300','BA',
'1984-08-08 00:00:00','7.3','7.37','7.17','7.17','539600','BA',
'1984-08-09 00:00:00','7.12','7.41','7.09','7.3','676000','BA',
'1984-08-10 00:00:00','7.53','7.53','7.26','7.26','796200','BA',
'1984-08-13 00:00:00','7.17','7.41','7.16','7.37','439700','BA',
'1984-08-14 00:00:00','7.33','7.42','7.33','7.37','315600','BA',
'1984-08-15 00:00:00','7.3','7.37','7.19','7.23','203400','BA',
'1984-08-16 00:00:00','7.19','7.41','7.17','7.41','468800','BA',
'1984-08-17 00:00:00','7.41','7.46','7.33','7.39','177600','BA',
'1984-08-20 00:00:00','7.41','7.49','7.3','7.46','389400','BA',
'1984-08-21 00:00:00','7.42','7.69','7.41','7.6','769800','BA',
'1984-08-22 00:00:00','7.65','7.67','7.53','7.57','493000','BA',
'1984-08-23 00:00:00','7.51','7.57','7.51','7.53','207500','BA',
'1984-08-24 00:00:00','7.57','7.65','7.55','7.64','185400','BA',
'1984-08-27 00:00:00','7.51','7.65','7.49','7.65','321900','BA',
'1984-08-28 00:00:00','7.58','7.64','7.55','7.64','204800','BA',
'1984-08-29 00:00:00','7.62','7.65','7.6','7.65','347000','BA',
'1984-08-30 00:00:00','7.62','7.65','7.58','7.65','129900','BA',
'1984-08-31 00:00:00','7.6','7.64','7.51','7.62','92100','BA',
'1984-09-04 00:00:00','7.48','7.49','7.39','7.44','182400','BA',
'1984-09-05 00:00:00','7.35','7.41','7.32','7.39','169600','BA',
'1984-09-06 00:00:00','7.42','7.53','7.39','7.46','239500','BA',
'1984-09-07 00:00:00','7.49','7.62','7.44','7.62','593600','BA',
'1984-09-10 00:00:00','7.58','7.69','7.53','7.58','700800','BA',
'1984-09-11 00:00:00','7.64','7.8','7.64','7.65','617500','BA',
'1984-09-12 00:00:00','7.55','7.74','7.55','7.74','419000','BA',
'1984-09-13 00:00:00','7.76','7.89','7.73','7.89','730700','BA',
'1984-09-14 00:00:00','7.89','8.03','7.8','7.96','854100','BA',
'1984-09-17 00:00:00','7.96','7.96','7.87','7.94','468100','BA',
'1984-09-18 00:00:00','7.98','7.99','7.89','7.94','424300','BA',
'1984-09-19 00:00:00','7.87','8.17','7.87','8.14','595400','BA',
'1984-09-20 00:00:00','8.1','8.15','8.05','8.06','348400','BA',
'1984-09-21 00:00:00','8.08','8.17','7.96','7.96','435900','BA',
'1984-09-24 00:00:00','7.92','7.94','7.71','7.8','323400','BA',
'1984-09-25 00:00:00','7.76','7.87','7.73','7.76','680900','BA',
'1984-09-26 00:00:00','7.76','7.76','7.6','7.74','366400','BA',
'1984-09-27 00:00:00','7.78','7.81','7.58','7.58','276300','BA',
'1984-09-28 00:00:00','7.65','7.73','7.62','7.67','299700','BA',
'1984-10-01 00:00:00','7.65','7.65','7.55','7.58','265100','BA',
'1984-10-02 00:00:00','7.58','7.64','7.55','7.55','224200','BA',
'1984-10-03 00:00:00','7.53','7.64','7.37','7.39','363600','BA',
'1984-10-04 00:00:00','7.39','7.55','7.39','7.51','317400','BA',
'1984-10-05 00:00:00','7.55','7.65','7.53','7.58','382600','BA',
'1984-10-08 00:00:00','7.58','7.58','7.37','7.41','254100','BA',
'1984-10-09 00:00:00','7.44','7.51','7.37','7.39','253300','BA',
'1984-10-10 00:00:00','7.37','7.44','7.23','7.44','474100','BA',
'1984-10-11 00:00:00','7.44','7.48','7.41','7.42','382700','BA',
'1984-10-12 00:00:00','7.42','7.85','7.42','7.78','506900','BA',
'1984-10-15 00:00:00','7.73','7.89','7.69','7.85','587500','BA',
'1984-10-16 00:00:00','7.89','8.1','7.85','7.96','326700','BA',
'1984-10-17 00:00:00','7.92','8.05','7.9','7.94','242600','BA',
'1984-10-18 00:00:00','7.98','8.3','7.96','8.24','453000','BA',
'1984-10-19 00:00:00','8.4','8.44','8.12','8.24','854800','BA',
'1984-10-22 00:00:00','8.22','8.42','8.21','8.26','546900','BA',
'1984-10-23 00:00:00','8.31','8.38','8.22','8.24','306800','BA',
'1984-10-24 00:00:00','8.21','8.28','8.21','8.24','266900','BA',
'1984-10-25 00:00:00','8.22','8.22','8.06','8.12','197700','BA',
'1984-10-26 00:00:00','8.08','8.08','7.98','7.98','144800','BA',
'1984-10-29 00:00:00','7.94','8.05','7.89','7.98','194500','BA',
'1984-10-30 00:00:00','7.99','8.17','7.99','8.12','338300','BA',
'1984-10-31 00:00:00','8.15','8.24','8.12','8.22','193500','BA',
'1984-11-01 00:00:00','8.3','8.4','8.26','8.38','369800','BA',
'1984-11-02 00:00:00','8.33','8.47','8.33','8.4','432400','BA',
'1984-11-05 00:00:00','8.35','8.37','8.26','8.3','325000','BA',
'1984-11-06 00:00:00','8.28','8.3','8.14','8.17','434300','BA',
'1984-11-07 00:00:00','8.26','8.26','7.98','8.03','681700','BA',
'1984-11-08 00:00:00','8.03','8.14','7.99','8.14','301500','BA',
'1984-11-09 00:00:00','8.21','8.24','8.15','8.19','228200','BA',
'1984-11-12 00:00:00','8.15','8.19','8.1','8.12','165100','BA',
'1984-11-13 00:00:00','8.1','8.12','8.01','8.06','172800','BA',
'1984-11-14 00:00:00','8.03','8.1','8.01','8.05','197600','BA',
'1984-11-15 00:00:00','7.98','7.99','7.87','7.9','359800','BA',
'1984-11-16 00:00:00','7.96','7.98','7.76','7.78','415300','BA',
'1984-11-19 00:00:00','7.78','7.81','7.73','7.81','270300','BA',
'1984-11-20 00:00:00','7.83','7.99','7.83','7.94','348100','BA',
'1984-11-21 00:00:00','7.99','8.01','7.9','7.99','542100','BA',
'1984-11-23 00:00:00','8.01','8.1','8.01','8.1','206800','BA',
'1984-11-26 00:00:00','8.06','8.14','7.98','7.99','220400','BA',
'1984-11-27 00:00:00','7.99','8.14','7.99','8.12','365800','BA',
'1984-11-28 00:00:00','8.12','8.22','7.89','7.9','479200','BA',
'1984-11-29 00:00:00','7.8','7.83','7.78','7.83','440100','BA',
'1984-11-30 00:00:00','7.76','7.8','7.6','7.69','539800','BA',
'1984-12-03 00:00:00','7.62','7.65','7.53','7.6','515000','BA',
'1984-12-04 00:00:00','7.67','7.67','7.6','7.64','341500','BA',
'1984-12-05 00:00:00','7.62','7.65','7.6','7.62','155000','BA',
'1984-12-06 00:00:00','7.6','7.64','7.57','7.57','260500','BA',
'1984-12-07 00:00:00','7.55','7.62','7.49','7.51','254500','BA',
'1984-12-10 00:00:00','7.48','7.57','7.37','7.51','288900','BA',
'1984-12-11 00:00:00','7.53','7.6','7.48','7.6','285300','BA',
'1984-12-12 00:00:00','7.6','7.62','7.49','7.53','341700','BA',
'1984-12-13 00:00:00','7.46','7.62','7.46','7.58','353400','BA',
'1984-12-14 00:00:00','7.57','7.69','7.57','7.67','237000','BA',
'1984-12-17 00:00:00','7.58','7.71','7.57','7.69','251900','BA',
'1984-12-18 00:00:00','7.83','8.01','7.81','8.01','613200','BA',
'1984-12-19 00:00:00','8.01','8.37','7.99','8.14','725100','BA',
'1984-12-20 00:00:00','8.08','8.12','7.94','7.94','236300','BA',
'1984-12-21 00:00:00','7.87','7.94','7.76','7.9','364600','BA',
'1984-12-24 00:00:00','7.99','8.06','7.98','8.06','119300','BA',
'1984-12-26 00:00:00','8.05','8.05','7.96','7.96','82100','BA',
'1984-12-27 00:00:00','7.96','8.08','7.96','8.03','118300','BA',
'1984-12-28 00:00:00','8.06','8.06','7.96','8.01','248300','BA',
'1984-12-31 00:00:00','7.94','8.08','7.94','8.06','205900','BA',
'1985-01-02 00:00:00','8.01','8.05','7.73','7.73','282500','BA',
'1985-01-03 00:00:00','7.78','7.9','7.74','7.78','497000','BA',
'1985-01-04 00:00:00','7.76','7.83','7.76','7.81','185400','BA',
'1985-01-07 00:00:00','7.83','7.9','7.8','7.87','186300','BA',
'1985-01-08 00:00:00','7.85','7.85','7.81','7.83','150500','BA',
'1985-01-09 00:00:00','7.81','7.94','7.76','7.94','334000','BA',
'1985-01-10 00:00:00','7.94','8.17','7.94','8.14','827700','BA',
'1985-01-11 00:00:00','8.17','8.44','8.17','8.28','759500','BA',
'1985-01-14 00:00:00','8.24','8.54','8.24','8.54','403100','BA',
'1985-01-15 00:00:00','8.51','8.56','8.46','8.46','735800','BA',
'1985-01-16 00:00:00','8.51','8.53','8.42','8.49','496400','BA',
'1985-01-17 00:00:00','8.46','8.47','7.87','8.22','2919000','BA',
'1985-01-18 00:00:00','8.15','8.22','7.98','7.98','783300','BA',
'1985-01-21 00:00:00','8.03','8.33','8.01','8.3','699600','BA',
'1985-01-22 00:00:00','8.38','8.51','8.38','8.47','881000','BA',
'1985-01-23 00:00:00','8.47','8.53','8.33','8.51','481100','BA',
'1985-01-24 00:00:00','8.54','8.67','8.44','8.49','454000','BA',
'1985-01-25 00:00:00','8.53','8.6','8.46','8.6','259200','BA',
'1985-01-28 00:00:00','8.6','8.95','8.58','8.85','549400','BA',
'1985-01-29 00:00:00','8.85','8.85','8.72','8.79','492200','BA',
'1985-01-30 00:00:00','8.97','8.97','8.85','8.92','538700','BA',
'1985-01-31 00:00:00','8.83','8.9','8.81','8.88','359300','BA',
'1985-02-01 00:00:00','8.85','8.88','8.78','8.87','256000','BA',
'1985-02-04 00:00:00','8.87','9.04','8.81','8.99','348000','BA',
'1985-02-05 00:00:00','9.01','9.08','8.94','9.03','585100','BA',
'1985-02-06 00:00:00','9.04','9.13','8.72','8.78','995600','BA',
'1985-02-07 00:00:00','8.79','9.01','8.79','8.95','971700','BA',
'1985-02-08 00:00:00','8.99','9.08','8.88','9.08','455900','BA',
'1985-02-11 00:00:00','9.1','9.1','8.95','9.08','218300','BA',
'1985-02-12 00:00:00','9.04','9.17','8.99','9.15','308100','BA',
'1985-02-13 00:00:00','9.19','9.47','9.19','9.45','786100','BA',
'1985-02-14 00:00:00','9.47','9.47','9.33','9.33','615700','BA',
'1985-02-15 00:00:00','9.33','9.36','9.27','9.27','250400','BA',
'1985-02-19 00:00:00','9.27','9.27','9.15','9.15','165400','BA',
'1985-02-20 00:00:00','9.15','9.24','9.11','9.15','414800','BA',
'1985-02-21 00:00:00','9.13','9.15','9.06','9.06','146900','BA',
'1985-02-22 00:00:00','9.06','9.15','9.04','9.06','168000','BA',
'1985-02-25 00:00:00','9.03','9.1','8.95','9.08','167900','BA',
'1985-02-26 00:00:00','9.1','9.38','9.08','9.31','351700','BA',
'1985-02-27 00:00:00','9.31','9.36','9.26','9.29','313200','BA',
'1985-02-28 00:00:00','9.31','9.35','9.27','9.33','164500','BA',
'1985-03-01 00:00:00','9.38','9.52','9.33','9.49','426600','BA',
'1985-03-04 00:00:00','9.52','9.52','9.27','9.31','333700','BA',
'1985-03-05 00:00:00','9.31','9.35','9.04','9.33','490900','BA',
'1985-03-06 00:00:00','9.26','9.33','9.13','9.15','365100','BA',
'1985-03-07 00:00:00','8.99','9.11','8.99','9.04','265900','BA',
'1985-03-08 00:00:00','9.08','9.19','9.06','9.1','210200','BA',
'1985-03-11 00:00:00','9.11','9.13','9.06','9.11','105000','BA',
'1985-03-12 00:00:00','9.08','9.22','9.08','9.22','224400','BA',
'1985-03-13 00:00:00','9.22','9.33','9.03','9.03','255400','BA',
'1985-03-14 00:00:00','8.95','9.03','8.76','8.9','404600','BA',
'1985-03-15 00:00:00','8.9','8.9','8.76','8.83','398600','BA',
'1985-03-18 00:00:00','8.79','8.85','8.54','8.54','416000','BA',
'1985-03-19 00:00:00','8.63','8.81','8.58','8.79','343400','BA',
'1985-03-20 00:00:00','8.87','8.88','8.79','8.85','302300','BA',
'1985-03-21 00:00:00','8.87','9.06','8.83','9.04','256800','BA',
'1985-03-22 00:00:00','9.03','9.03','8.88','8.88','145800','BA',
'1985-03-25 00:00:00','8.83','8.85','8.65','8.69','284700','BA',
'1985-03-26 00:00:00','8.65','8.81','8.63','8.74','209500','BA',
'1985-03-27 00:00:00','8.76','8.87','8.74','8.81','134100','BA',
'1985-03-28 00:00:00','8.85','9.08','8.85','9.08','245100','BA',
'1985-03-29 00:00:00','9.01','9.03','8.87','8.9','302500','BA',
'1985-04-01 00:00:00','8.9','8.95','8.85','8.9','189500','BA',
'1985-04-02 00:00:00','8.92','8.92','8.69','8.69','209800','BA',
'1985-04-03 00:00:00','8.69','8.69','8.26','8.46','647900','BA',
'1985-04-04 00:00:00','8.4','8.46','8.31','8.44','362800','BA',
'1985-04-08 00:00:00','8.47','8.54','8.47','8.49','304200','BA',
'1985-04-09 00:00:00','8.42','8.47','8.1','8.35','362200','BA',
'1985-04-10 00:00:00','8.38','8.65','8.38','8.54','523900','BA',
'1985-04-11 00:00:00','8.62','8.7','8.6','8.67','387100','BA',
'1985-04-12 00:00:00','8.65','8.69','8.62','8.67','221300','BA',
'1985-04-15 00:00:00','8.67','8.72','8.62','8.67','175900','BA',
'1985-04-16 00:00:00','8.65','8.72','8.65','8.69','287500','BA',
'1985-04-17 00:00:00','8.72','8.83','8.7','8.83','161900','BA',
'1985-04-18 00:00:00','8.92','8.94','8.87','8.94','233600','BA',
'1985-04-19 00:00:00','8.92','8.97','8.88','8.95','150900','BA',
'1985-04-22 00:00:00','8.95','8.95','8.83','8.83','166000','BA',
'1985-04-23 00:00:00','8.87','8.87','8.7','8.79','255100','BA',
'1985-04-24 00:00:00','8.83','8.95','8.83','8.9','442500','BA',
'1985-04-25 00:00:00','8.9','9.04','8.88','9.01','421200','BA',
'1985-04-26 00:00:00','8.97','9.01','8.85','8.85','186200','BA',
'1985-04-29 00:00:00','8.81','8.81','8.63','8.69','301200','BA',
'1985-04-30 00:00:00','8.69','8.7','8.47','8.6','588200','BA',
'1985-05-01 00:00:00','8.6','8.62','8.4','8.42','640600','BA',
'1985-05-02 00:00:00','8.42','8.44','8.08','8.17','975700','BA',
'1985-05-03 00:00:00','8.15','8.35','8.12','8.26','616300','BA',
'1985-05-06 00:00:00','8.26','8.31','8.17','8.22','302900','BA',
'1985-05-07 00:00:00','8.22','8.33','8.21','8.21','508700','BA',
'1985-05-08 00:00:00','8.21','8.37','8.19','8.3','654400','BA',
'1985-05-09 00:00:00','8.33','8.65','8.31','8.62','963300','BA',
'1985-05-10 00:00:00','8.76','8.94','8.76','8.87','740100','BA',
'1985-05-13 00:00:00','8.9','8.9','8.79','8.83','175300','BA',
'1985-05-14 00:00:00','8.85','8.92','8.79','8.83','212600','BA',
'1985-05-15 00:00:00','8.83','8.92','8.81','8.83','214000','BA',
'1985-05-16 00:00:00','8.85','8.92','8.79','8.88','278200','BA',
'1985-05-17 00:00:00','8.87','9.03','8.85','8.97','290700','BA',
'1985-05-20 00:00:00','9.22','9.22','9.11','9.19','616600','BA',
'1985-05-21 00:00:00','9.2','9.22','9.08','9.08','462700','BA',
'1985-05-22 00:00:00','9.04','9.06','8.97','9.06','175700','BA',
'1985-05-23 00:00:00','9.06','9.15','9.04','9.1','274500','BA',
'1985-05-24 00:00:00','9.08','9.1','9.04','9.06','150900','BA',
'1985-05-28 00:00:00','9.08','9.1','8.97','9.04','136200','BA',
'1985-05-29 00:00:00','9.06','9.13','9.06','9.11','399500','BA',
'1985-05-30 00:00:00','9.11','9.11','9.03','9.11','222100','BA',
'1985-05-31 00:00:00','9.08','9.47','9.06','9.47','588200','BA',
'1985-06-03 00:00:00','9.61','9.61','9.43','9.45','504200','BA',
'1985-06-04 00:00:00','9.45','9.47','9.26','9.26','397400','BA',
'1985-06-05 00:00:00','9.52','9.54','9.45','9.54','876500','BA',
'1985-06-06 00:00:00','9.54','9.97','9.47','9.97','646300','BA',
'1985-06-07 00:00:00','9.9','9.93','9.74','9.79','374200','BA',
'1985-06-10 00:00:00','9.72','9.75','9.48','9.64','361000','BA',
'1985-06-11 00:00:00','9.61','9.64','9.51','9.61','260600','BA',
'1985-06-12 00:00:00','9.64','9.72','9.48','9.59','379700','BA',
'1985-06-13 00:00:00','9.37','9.51','9.29','9.32','405100','BA',
'1985-06-14 00:00:00','9.37','9.45','9.35','9.4','208100','BA',
'1985-06-17 00:00:00','9.4','9.56','9.37','9.48','342300','BA',
'1985-06-18 00:00:00','9.45','9.51','9.37','9.51','406300','BA',
'1985-06-19 00:00:00','9.51','9.51','9.43','9.43','259600','BA',
'1985-06-20 00:00:00','9.4','9.43','9.29','9.4','263200','BA',
'1985-06-21 00:00:00','9.32','9.43','9.24','9.29','439300','BA',
'1985-06-24 00:00:00','9.27','9.29','9.21','9.29','219500','BA',
'1985-06-25 00:00:00','9.29','9.53','9.29','9.43','471100','BA',
'1985-06-26 00:00:00','9.43','9.45','9.35','9.45','290400','BA',
'1985-06-27 00:00:00','9.45','9.51','9.4','9.48','207900','BA',
'1985-06-28 00:00:00','9.56','9.59','9.51','9.56','376700','BA',
'1985-07-01 00:00:00','9.59','9.72','9.53','9.69','310400','BA',
'1985-07-02 00:00:00','9.69','9.91','9.69','9.91','528800','BA',
'1985-07-03 00:00:00','9.96','10.01','9.83','9.88','420600','BA',
'1985-07-05 00:00:00','9.96','9.99','9.88','9.99','360900','BA',
'1985-07-08 00:00:00','9.93','10.07','9.88','10.01','272900','BA',
'1985-07-09 00:00:00','10.01','10.01','9.88','9.93','263600','BA',
'1985-07-10 00:00:00','9.88','9.99','9.83','9.99','324500','BA',
'1985-07-11 00:00:00','9.99','10.01','9.83','9.88','279300','BA',
'1985-07-12 00:00:00','9.88','10.15','9.88','10.09','536100','BA',
'1985-07-15 00:00:00','10.12','10.36','10.09','10.17','573500','BA',
'1985-07-16 00:00:00','10.25','10.57','10.17','10.52','607900','BA',
'1985-07-17 00:00:00','10.68','10.79','10.6','10.65','635000','BA',
'1985-07-18 00:00:00','10.65','10.65','10.47','10.52','509000','BA',
'1985-07-19 00:00:00','10.44','10.6','10.36','10.39','269900','BA',
'1985-07-22 00:00:00','10.39','10.39','10.15','10.2','227100','BA',
'1985-07-23 00:00:00','10.15','10.52','10.09','10.41','390300','BA',
'1985-07-24 00:00:00','10.31','10.39','10.09','10.17','382400','BA',
'1985-07-25 00:00:00','10.09','10.12','9.99','10.04','462500','BA',
'1985-07-26 00:00:00','9.96','10.07','9.93','10.07','341100','BA',
'1985-07-29 00:00:00','10.04','10.07','9.8','9.85','303200','BA',
'1985-07-30 00:00:00','9.8','9.96','9.8','9.83','404000','BA',
'1985-07-31 00:00:00','9.96','10.31','9.96','10.31','548100','BA',
'1985-08-01 00:00:00','10.41','10.79','10.41','10.65','970800','BA',
'1985-08-02 00:00:00','10.65','10.73','10.55','10.63','309300','BA',
'1985-08-05 00:00:00','10.63','10.63','10.47','10.55','325400','BA',
'1985-08-06 00:00:00','10.31','10.6','10.25','10.31','475500','BA',
'1985-08-07 00:00:00','10.33','10.52','10.31','10.49','423200','BA',
'1985-08-08 00:00:00','10.52','10.68','10.52','10.65','433600','BA',
'1985-08-09 00:00:00','10.63','10.65','10.57','10.65','468000','BA',
'1985-08-12 00:00:00','10.41','10.55','10.41','10.44','456500','BA',
'1985-08-13 00:00:00','10.39','10.57','10.36','10.49','547800','BA',
'1985-08-14 00:00:00','10.44','10.49','10.39','10.39','268900','BA',
'1985-08-15 00:00:00','10.31','10.36','10.07','10.31','452900','BA',
'1985-08-16 00:00:00','10.23','10.31','9.93','10.04','335400','BA',
'1985-08-19 00:00:00','9.93','10.07','9.93','9.99','397600','BA',
'1985-08-20 00:00:00','9.99','10.2','9.96','10.15','438800','BA',
'1985-08-21 00:00:00','10.15','10.36','10.09','10.36','425500','BA',
'1985-08-22 00:00:00','10.25','10.25','10.04','10.17','534600','BA',
'1985-08-23 00:00:00','10.12','10.12','9.91','9.93','355100','BA',
'1985-08-26 00:00:00','9.91','10.04','9.77','10.04','425900','BA',
'1985-08-27 00:00:00','10.12','10.25','10.12','10.23','242200','BA',
'1985-08-28 00:00:00','10.25','10.47','10.2','10.41','236300','BA',
'1985-08-29 00:00:00','10.36','10.47','10.33','10.47','318700','BA',
'1985-08-30 00:00:00','10.44','10.47','10.28','10.28','157800','BA',
'1985-09-03 00:00:00','10.28','10.31','10.09','10.15','289800','BA',
'1985-09-04 00:00:00','10.09','10.12','9.88','9.93','399200','BA',
'1985-09-05 00:00:00','10.17','10.44','10.15','10.28','628800','BA',
'1985-09-06 00:00:00','10.28','10.41','10.28','10.41','416300','BA',
'1985-09-09 00:00:00','10.39','10.41','10.15','10.33','433900','BA',
'1985-09-10 00:00:00','10.33','10.36','10.2','10.25','315400','BA',
'1985-09-11 00:00:00','10.25','10.28','10.17','10.17','329400','BA',
'1985-09-12 00:00:00','10.2','10.23','10.09','10.09','345200','BA',
'1985-09-13 00:00:00','10.07','10.09','9.8','9.96','381100','BA',
'1985-09-16 00:00:00','9.91','9.91','9.77','9.85','214400','BA',
'1985-09-17 00:00:00','9.8','9.83','9.61','9.67','632000','BA',
'1985-09-18 00:00:00','9.67','9.88','9.67','9.85','398100','BA',
'1985-09-19 00:00:00','9.83','10.01','9.83','9.96','454000','BA',
'1985-09-20 00:00:00','10.04','10.2','10.01','10.01','422100','BA',
'1985-09-23 00:00:00','10.09','10.23','10.01','10.01','603000','BA',
'1985-09-24 00:00:00','10.01','10.15','9.77','9.83','289300','BA',
'1985-09-25 00:00:00','9.83','9.85','9.56','9.61','319000','BA',
'1985-09-26 00:00:00','9.53','9.72','9.51','9.69','269800','BA',
'1985-09-30 00:00:00','9.72','9.75','9.59','9.69','338500','BA',
'1985-10-01 00:00:00','9.67','9.99','9.64','9.96','294700','BA',
'1985-10-02 00:00:00','10.01','10.09','9.93','9.99','333500','BA',
'1985-10-03 00:00:00','9.99','10.12','9.93','9.93','254300','BA',
'1985-10-04 00:00:00','9.91','9.96','9.64','9.64','260900','BA',
'1985-10-07 00:00:00','9.61','9.61','9.43','9.51','379300','BA',
'1985-10-08 00:00:00','9.4','9.45','8.87','9.4','884500','BA',
'1985-10-09 00:00:00','9.4','9.43','9.29','9.29','281500','BA',
'1985-10-10 00:00:00','9.32','9.32','9.19','9.19','316200','BA',
'1985-10-11 00:00:00','9.21','9.37','9.21','9.32','312700','BA',
'1985-10-14 00:00:00','9.32','9.51','9.29','9.48','319700','BA',
'1985-10-15 00:00:00','9.61','9.8','9.48','9.59','583300','BA',
'1985-10-16 00:00:00','9.56','9.69','9.43','9.64','305000','BA',
'1985-10-17 00:00:00','9.72','9.83','9.69','9.77','648800','BA',
'1985-10-18 00:00:00','9.85','9.85','9.64','9.69','401300','BA',
'1985-10-21 00:00:00','9.75','9.77','9.4','9.4','498800','BA',
'1985-10-22 00:00:00','9.51','9.8','9.51','9.69','550100','BA',
'1985-10-23 00:00:00','9.77','10.12','9.75','10.04','655400','BA',
'1985-10-24 00:00:00','10.07','10.17','9.91','9.93','675800','BA',
'1985-10-25 00:00:00','9.93','9.99','9.67','9.75','227100','BA',
'1985-10-28 00:00:00','9.72','9.72','9.51','9.61','518400','BA',
'1985-10-29 00:00:00','9.64','9.77','9.64','9.69','524000','BA',
'1985-10-30 00:00:00','9.85','9.96','9.8','9.91','571000','BA',
'1985-10-31 00:00:00','9.96','9.96','9.75','9.8','362300','BA',
'1985-11-01 00:00:00','9.77','9.8','9.67','9.77','332500','BA',
'1985-11-04 00:00:00','9.77','9.85','9.64','9.77','177300','BA',
'1985-11-05 00:00:00','9.8','9.99','9.77','9.99','477300','BA',
'1985-11-06 00:00:00','10.01','10.04','9.72','9.93','513400','BA',
'1985-11-07 00:00:00','9.93','10.17','9.91','10.09','1020000','BA',
'1985-11-08 00:00:00','10.15','10.2','10.01','10.04','774200','BA',
'1985-11-11 00:00:00','10.09','10.12','10.01','10.09','720400','BA',
'1985-11-12 00:00:00','10.17','10.33','10.12','10.23','892600','BA',
'1985-11-13 00:00:00','10.25','10.31','10.2','10.25','409800','BA',
'1985-11-14 00:00:00','10.23','10.33','10.2','10.28','423400','BA',
'1985-11-15 00:00:00','10.31','10.33','10.12','10.15','581000','BA',
'1985-11-18 00:00:00','10.15','10.23','10.04','10.07','300800','BA',
'1985-11-19 00:00:00','10.15','10.2','9.93','10.04','529200','BA',
'1985-11-20 00:00:00','10.09','10.15','10.01','10.09','261600','BA',
'1985-11-21 00:00:00','10.17','10.44','10.09','10.25','775500','BA',
'1985-11-22 00:00:00','10.28','10.36','10.2','10.28','494800','BA',
'1985-11-25 00:00:00','10.31','10.31','9.8','10.17','339200','BA',
'1985-11-26 00:00:00','10.25','10.25','10.09','10.15','337900','BA',
'1985-11-27 00:00:00','10.2','10.44','10.15','10.36','371100','BA',
'1985-11-29 00:00:00','10.49','10.68','10.41','10.49','322600','BA',
'1985-12-02 00:00:00','10.47','10.49','10.41','10.47','286300','BA',
'1985-12-03 00:00:00','10.44','10.6','10.44','10.6','260300','BA',
'1985-12-04 00:00:00','10.68','10.76','10.6','10.71','559300','BA',
'1985-12-05 00:00:00','10.76','11.08','10.73','10.84','1280000','BA',
'1985-12-06 00:00:00','10.68','10.84','10.63','10.84','430800','BA',
'1985-12-09 00:00:00','10.95','11.03','10.87','10.97','626300','BA',
'1985-12-10 00:00:00','10.97','11.05','10.89','10.95','566500','BA',
'1985-12-11 00:00:00','11.03','11.22','10.97','11.11','554100','BA',
'1985-12-12 00:00:00','11.13','11.16','10.71','10.81','751600','BA',
'1985-12-13 00:00:00','10.87','11.19','10.87','11.08','595000','BA',
'1985-12-16 00:00:00','11.11','11.22','11.11','11.16','502500','BA',
'1985-12-17 00:00:00','11.11','11.19','11.05','11.11','525000','BA',
'1985-12-18 00:00:00','11.05','11.08','10.84','10.89','397000','BA',
'1985-12-19 00:00:00','10.89','10.89','10.73','10.84','317200','BA',
'1985-12-20 00:00:00','10.92','10.95','10.76','10.84','461900','BA',
'1985-12-23 00:00:00','10.84','10.89','10.41','10.47','443700','BA',
'1985-12-24 00:00:00','10.41','10.44','10.17','10.36','360600','BA',
'1985-12-26 00:00:00','10.41','10.52','10.41','10.47','464500','BA',
'1985-12-27 00:00:00','10.6','10.79','10.55','10.71','387300','BA',
'1985-12-30 00:00:00','10.76','11.13','10.76','11.05','522400','BA',
'1985-12-31 00:00:00','11.19','11.27','11.11','11.16','608000','BA',
'1986-01-02 00:00:00','11.24','11.3','11.05','11.22','574600','BA',
'1986-01-03 00:00:00','11.32','11.43','11.3','11.38','495300','BA',
'1986-01-06 00:00:00','11.43','11.43','11.32','11.38','348300','BA',
'1986-01-07 00:00:00','11.4','11.4','11.3','11.35','505200','BA',
'1986-01-08 00:00:00','11.35','11.35','10.73','10.73','731000','BA',
'1986-01-09 00:00:00','10.71','10.81','10.55','10.81','651200','BA',
'1986-01-10 00:00:00','10.95','11','10.2','10.25','565700','BA',
'1986-01-13 00:00:00','10.25','10.47','10.2','10.36','941600','BA',
'1986-01-14 00:00:00','10.33','10.39','9.93','10.04','1229000','BA',
'1986-01-15 00:00:00','10.17','10.41','10.07','10.41','1060000','BA',
'1986-01-16 00:00:00','10.55','10.55','10.25','10.25','752900','BA',
'1986-01-17 00:00:00','10.33','10.33','10.04','10.12','781600','BA',
'1986-01-20 00:00:00','10.15','10.33','10.01','10.33','551600','BA',
'1986-01-21 00:00:00','10.47','10.47','10.28','10.44','590300','BA',
'1986-01-22 00:00:00','10.41','10.41','10.07','10.15','452400','BA',
'1986-01-23 00:00:00','10.2','10.33','9.99','10.01','955700','BA',
'1986-01-24 00:00:00','10.01','10.2','9.99','10.17','903400','BA',
'1986-01-27 00:00:00','10.17','10.23','9.83','9.99','987400','BA',
'1986-01-28 00:00:00','9.99','10.17','9.88','10.17','1463000','BA',
'1986-01-29 00:00:00','10.2','10.28','10.07','10.2','1250000','BA',
'1986-01-30 00:00:00','10.2','10.36','10.15','10.2','798100','BA',
'1986-01-31 00:00:00','10.15','10.44','10.15','10.31','597000','BA',
'1986-02-03 00:00:00','10.33','10.39','10.15','10.28','1160000','BA',
'1986-02-04 00:00:00','10.01','10.28','9.77','10.01','846100','BA',
'1986-02-05 00:00:00','10.04','10.04','9.8','9.88','797700','BA',
'1986-02-06 00:00:00','10.07','10.12','9.93','9.96','861700','BA',
'1986-02-07 00:00:00','9.85','10.25','9.85','10.25','963300','BA',
'1986-02-10 00:00:00','10.31','10.57','10.28','10.57','748900','BA',
'1986-02-11 00:00:00','10.57','10.57','10.39','10.47','591200','BA',
'1986-02-12 00:00:00','10.49','10.68','10.49','10.68','644100','BA',
'1986-02-13 00:00:00','10.68','10.68','10.49','10.65','390300','BA',
'1986-02-14 00:00:00','10.68','10.68','10.6','10.68','326000','BA',
'1986-02-18 00:00:00','10.73','10.76','10.47','10.55','820800','BA',
'1986-02-19 00:00:00','10.41','10.57','10.23','10.41','983700','BA',
'1986-02-20 00:00:00','10.33','10.57','10.28','10.57','504500','BA',
'1986-02-21 00:00:00','10.63','10.81','10.6','10.68','1030000','BA',
'1986-02-24 00:00:00','10.73','11.03','10.71','10.97','1200000','BA',
'1986-02-25 00:00:00','11.08','11.11','10.81','10.81','643000','BA',
'1986-02-26 00:00:00','10.95','11.3','10.92','11.3','869100','BA',
'1986-02-27 00:00:00','11.4','11.46','11.27','11.43','703500','BA',
'1986-02-28 00:00:00','11.51','11.54','11.4','11.4','791000','BA',
'1986-03-03 00:00:00','11.43','11.46','11.16','11.3','669200','BA',
'1986-03-04 00:00:00','11.46','11.54','11.27','11.32','727600','BA',
'1986-03-05 00:00:00','11.32','11.35','11.22','11.32','389000','BA',
'1986-03-06 00:00:00','11.48','11.51','11.38','11.46','460100','BA',
'1986-03-07 00:00:00','11.54','11.64','11.51','11.64','515400','BA',
'1986-03-10 00:00:00','11.62','11.8','11.59','11.78','292500','BA',
'1986-03-11 00:00:00','11.67','11.75','11.35','11.46','723900','BA',
'1986-03-12 00:00:00','11.67','11.72','11.43','11.48','737800','BA',
'1986-03-13 00:00:00','11.46','11.46','11.22','11.3','672400','BA',
'1986-03-14 00:00:00','11.32','11.54','11.32','11.4','469600','BA',
'1986-03-17 00:00:00','11.38','11.43','11.22','11.35','381600','BA',
'1986-03-18 00:00:00','11.4','11.75','11.35','11.67','480700','BA',
'1986-03-19 00:00:00','11.75','11.8','11.67','11.75','363500','BA',
'1986-03-20 00:00:00','11.8','12.12','11.78','12.12','496800','BA',
'1986-03-21 00:00:00','12.12','12.26','11.8','11.8','530800','BA',
'1986-03-24 00:00:00','11.91','12.07','11.48','11.96','414400','BA',
'1986-03-25 00:00:00','11.94','11.94','11.7','11.78','485100','BA',
'1986-03-26 00:00:00','11.78','11.99','11.78','11.91','396200','BA',
'1986-03-27 00:00:00','12.18','12.34','12.18','12.23','478100','BA',
'1986-03-31 00:00:00','12.28','12.34','12.07','12.18','359000','BA',
'1986-04-01 00:00:00','12.1','12.1','11.83','11.96','613900','BA',
'1986-04-02 00:00:00','11.86','11.88','11.72','11.83','423100','BA',
'1986-04-03 00:00:00','11.86','11.91','11.32','11.59','678100','BA',
'1986-04-04 00:00:00','11.56','11.59','11.48','11.54','759900','BA',
'1986-04-07 00:00:00','11.46','11.72','11.43','11.59','333100','BA',
'1986-04-08 00:00:00','11.8','11.99','11.7','11.94','345100','BA',
'1986-04-09 00:00:00','12.07','12.07','11.94','12.07','393200','BA',
'1986-04-10 00:00:00','12.23','12.23','12.07','12.1','359800','BA',
'1986-04-11 00:00:00','12.15','12.18','12.07','12.1','282400','BA',
'1986-04-14 00:00:00','12.15','12.15','12.04','12.1','222300','BA',
'1986-04-15 00:00:00','12.15','12.26','12.07','12.18','338600','BA',
'1986-04-16 00:00:00','12.36','12.5','12.31','12.47','360700','BA',
'1986-04-17 00:00:00','12.55','12.68','12.5','12.63','574800','BA',
'1986-04-18 00:00:00','12.63','12.68','12.18','12.47','382200','BA',
'1986-04-21 00:00:00','12.42','12.6','12.39','12.55','276000','BA',
'1986-04-22 00:00:00','12.63','12.66','12.23','12.39','275300','BA',
'1986-04-23 00:00:00','12.39','12.42','12.28','12.42','237100','BA',
'1986-04-24 00:00:00','12.42','12.47','12.18','12.2','398000','BA',
'1986-04-25 00:00:00','12.2','12.26','12.04','12.04','415000','BA',
'1986-04-28 00:00:00','12.15','12.44','12.04','12.44','354700','BA',
'1986-04-29 00:00:00','12.5','12.52','12.18','12.31','462400','BA',
'1986-04-30 00:00:00','12.31','12.39','12.02','12.02','633600','BA',
'1986-05-01 00:00:00','11.96','12.07','11.75','11.88','655500','BA',
'1986-05-02 00:00:00','11.94','11.96','11.75','11.83','449100','BA',
'1986-05-05 00:00:00','11.83','12.23','11.83','12.2','891800','BA',
'1986-05-06 00:00:00','12.26','12.39','12.18','12.26','513500','BA',
'1986-05-07 00:00:00','12.28','12.28','12.02','12.02','328500','BA',
'1986-05-08 00:00:00','11.99','12.2','11.99','12.15','273200','BA',
'1986-05-09 00:00:00','12.1','12.28','12.07','12.28','230700','BA',
'1986-05-12 00:00:00','12.23','12.26','12.12','12.23','257300','BA',
'1986-05-13 00:00:00','12.18','12.18','11.91','12.02','358700','BA',
'1986-05-14 00:00:00','12.04','12.04','11.91','11.91','373800','BA',
'1986-05-15 00:00:00','11.91','11.91','11.75','11.78','244100','BA',
'1986-05-16 00:00:00','11.75','11.78','11.59','11.59','429600','BA',
'1986-05-19 00:00:00','11.7','11.7','11.43','11.62','514400','BA',
'1986-05-20 00:00:00','11.62','11.83','11.56','11.83','396400','BA',
'1986-05-21 00:00:00','11.88','11.91','11.83','11.88','375600','BA',
'1986-05-22 00:00:00','11.94','12.23','11.94','12.23','397800','BA',
'1986-05-23 00:00:00','12.26','12.5','12.26','12.34','404300','BA',
'1986-05-27 00:00:00','12.39','12.52','12.26','12.5','359200','BA',
'1986-05-28 00:00:00','12.55','12.58','12.39','12.42','327200','BA',
'1986-05-29 00:00:00','12.44','12.44','12.31','12.44','289900','BA',
'1986-05-30 00:00:00','12.39','12.47','12.31','12.44','320900','BA',
'1986-06-02 00:00:00','12.36','12.39','12.2','12.28','189800','BA',
'1986-06-03 00:00:00','12.18','12.23','12.12','12.18','251900','BA',
'1986-06-04 00:00:00','12.39','12.47','12.26','12.36','456400','BA',
'1986-06-05 00:00:00','12.36','12.5','12.34','12.47','362600','BA',
'1986-06-06 00:00:00','12.6','12.82','12.47','12.82','491600','BA',
'1986-06-09 00:00:00','12.82','12.82','12.42','12.55','584900','BA',
'1986-06-10 00:00:00','12.58','12.95','12.52','12.9','412400','BA',
'1986-06-11 00:00:00','12.95','12.98','12.76','12.92','334100','BA',
'1986-06-12 00:00:00','12.92','12.92','12.71','12.71','385600','BA',
'1986-06-13 00:00:00','12.76','13.06','12.71','12.98','391600','BA',
'1986-06-16 00:00:00','13.11','13.24','13.06','13.19','403100','BA',
'1986-06-17 00:00:00','13.3','13.46','13.22','13.46','594200','BA',
'1986-06-18 00:00:00','13.43','13.48','13.24','13.4','641900','BA',
'1986-06-19 00:00:00','13.3','13.43','13.3','13.3','368400','BA',
'1986-06-20 00:00:00','13.3','13.62','13.3','13.62','691900','BA',
'1986-06-23 00:00:00','13.56','13.78','13.51','13.67','739800','BA',
'1986-06-24 00:00:00','13.7','13.7','13.59','13.67','405500','BA',
'1986-06-25 00:00:00','13.62','13.73','13.56','13.59','506500','BA',
'1986-06-26 00:00:00','13.56','13.56','13.35','13.43','332500','BA',
'1986-06-27 00:00:00','13.43','13.43','13.24','13.24','286900','BA',
'1986-06-30 00:00:00','13.22','13.54','13.22','13.46','435600','BA',
'1986-07-01 00:00:00','13.54','13.78','13.4','13.75','487600','BA',
'1986-07-02 00:00:00','13.78','13.86','13.73','13.81','553800','BA',
'1986-07-03 00:00:00','13.78','13.78','13.62','13.67','265900','BA',
'1986-07-07 00:00:00','13.56','13.59','13.03','13.14','688100','BA',
'1986-07-08 00:00:00','12.87','13.16','12.76','13.16','826200','BA',
'1986-07-09 00:00:00','13.46','13.64','13.27','13.3','542700','BA',
'1986-07-10 00:00:00','13.46','13.46','13.08','13.32','538300','BA',
'1986-07-11 00:00:00','13.35','13.35','13.03','13.16','378100','BA',
'1986-07-14 00:00:00','13.14','13.14','12.87','13','301400','BA',
'1986-07-15 00:00:00','12.84','12.92','12.71','12.82','500500','BA',
'1986-07-16 00:00:00','12.76','12.95','12.74','12.92','460500','BA',
'1986-07-17 00:00:00','12.9','12.98','12.87','12.95','228000','BA',
'1986-07-18 00:00:00','12.95','13.08','12.79','13.08','312200','BA',
'1986-07-21 00:00:00','12.95','13.03','12.82','12.84','281300','BA',
'1986-07-22 00:00:00','12.71','12.82','12.6','12.6','555600','BA',
'1986-07-23 00:00:00','12.66','12.76','12.55','12.74','486500','BA',
'1986-07-24 00:00:00','12.82','12.82','12.6','12.66','294800','BA',
'1986-07-25 00:00:00','12.71','12.82','12.68','12.76','138500','BA',
'1986-07-28 00:00:00','12.79','12.87','12.55','12.68','365700','BA',
'1986-07-29 00:00:00','12.63','12.66','12.42','12.44','287100','BA',
'1986-07-30 00:00:00','12.44','12.55','12.39','12.5','410000','BA',
'1986-07-31 00:00:00','12.6','12.68','12.44','12.63','400000','BA',
'1986-08-01 00:00:00','12.63','12.76','12.58','12.58','261100','BA',
'1986-08-04 00:00:00','12.52','12.82','12.52','12.79','734500','BA',
'1986-08-05 00:00:00','12.63','12.79','12.63','12.63','243900','BA',
'1986-08-06 00:00:00','12.58','12.71','12.39','12.52','476400','BA',
'1986-08-07 00:00:00','12.58','12.6','12.5','12.5','225700','BA',
'1986-08-08 00:00:00','12.55','12.58','12.42','12.42','214300','BA',
'1986-08-11 00:00:00','12.42','12.6','12.34','12.52','407800','BA',
'1986-08-12 00:00:00','12.58','12.87','12.5','12.84','396900','BA',
'1986-08-13 00:00:00','13','13','12.76','12.76','463000','BA',
'1986-08-14 00:00:00','12.74','12.79','12.68','12.74','264600','BA',
'1986-08-15 00:00:00','12.71','12.87','12.63','12.66','432600','BA',
'1986-08-18 00:00:00','12.82','12.87','12.79','12.84','458400','BA',
'1986-08-19 00:00:00','12.87','12.87','12.71','12.71','388000','BA',
'1986-08-20 00:00:00','12.9','13.19','12.9','13.14','825700','BA',
'1986-08-21 00:00:00','13.3','13.3','13.16','13.19','394500','BA',
'1986-08-22 00:00:00','13.22','13.22','13.03','13.11','288700','BA',
'1986-08-25 00:00:00','13.14','13.14','12.92','12.95','369300','BA',
'1986-08-26 00:00:00','12.95','13.08','12.95','13.08','434800','BA',
'1986-08-27 00:00:00','13.11','13.16','12.76','12.87','550600','BA',
'1986-08-28 00:00:00','12.9','13','12.9','13','361100','BA',
'1986-08-29 00:00:00','13.03','13.06','12.82','13','380600','BA',
'1986-09-02 00:00:00','12.92','12.92','12.52','12.68','467400','BA',
'1986-09-03 00:00:00','12.63','12.9','12.63','12.87','225200','BA',
'1986-09-04 00:00:00','12.84','12.92','12.76','12.84','411700','BA',
'1986-09-05 00:00:00','12.87','12.95','12.63','12.63','419800','BA',
'1986-09-08 00:00:00','12.58','12.6','12.44','12.55','357200','BA',
'1986-09-09 00:00:00','12.63','12.79','12.58','12.66','328600','BA',
'1986-09-10 00:00:00','12.63','12.66','12.47','12.52','222700','BA',
'1986-09-11 00:00:00','12.58','12.58','11.91','12.02','952100','BA',
'1986-09-12 00:00:00','11.91','11.94','11.43','11.67','1130000','BA',
'1986-09-15 00:00:00','11.83','12.02','11.67','11.99','389400','BA',
'1986-09-16 00:00:00','11.96','12.04','11.83','12.04','294000','BA',
'1986-09-17 00:00:00','12.04','12.23','11.96','12.18','277000','BA',
'1986-09-18 00:00:00','12.04','12.1','11.78','12.02','332800','BA',
'1986-09-19 00:00:00','12.04','12.04','11.72','11.91','446900','BA',
'1986-09-22 00:00:00','11.94','11.99','11.83','11.91','211500','BA',
'1986-09-23 00:00:00','11.94','11.99','11.75','11.78','248800','BA',
'1986-09-24 00:00:00','11.8','11.94','11.67','11.75','635100','BA',
'1986-09-25 00:00:00','11.75','11.75','11.27','11.4','680600','BA',
'1986-09-26 00:00:00','11.4','11.54','11.27','11.43','300700','BA',
'1986-09-29 00:00:00','11.32','11.32','11','11.16','429400','BA',
'1986-09-30 00:00:00','11.19','11.54','11.19','11.4','374900','BA',
'1986-10-01 00:00:00','11.48','11.78','11.4','11.62','788700','BA',
'1986-10-02 00:00:00','11.62','11.62','11.38','11.4','576700','BA',
'1986-10-03 00:00:00','11.54','11.56','11.24','11.43','446500','BA',
'1986-10-06 00:00:00','11.48','11.62','11.46','11.59','219600','BA',
'1986-10-07 00:00:00','11.7','11.7','11.51','11.54','359100','BA',
'1986-10-08 00:00:00','11.48','11.59','11.48','11.54','343800','BA',
'1986-10-09 00:00:00','11.54','11.64','11.4','11.43','254900','BA',
'1986-10-10 00:00:00','11.4','11.48','11.27','11.3','161800','BA',
'1986-10-13 00:00:00','11.4','11.4','11.16','11.22','275600','BA',
'1986-10-14 00:00:00','11.35','11.43','11.27','11.38','409600','BA',
'1986-10-15 00:00:00','11.54','11.83','11.38','11.75','507300','BA',
'1986-10-16 00:00:00','11.86','11.88','11.64','11.67','380900','BA',
'1986-10-17 00:00:00','11.67','11.67','11.54','11.56','296000','BA',
'1986-10-20 00:00:00','11.54','11.56','11.43','11.46','313800','BA',
'1986-10-21 00:00:00','11.51','11.54','11.38','11.46','265600','BA',
'1986-10-22 00:00:00','11.4','11.59','11.4','11.56','261100','BA',
'1986-10-23 00:00:00','11.78','11.96','11.72','11.94','545300','BA',
'1986-10-24 00:00:00','11.94','12.02','11.91','11.99','422500','BA',
'1986-10-27 00:00:00','12.07','12.1','11.67','11.67','498700','BA',
'1986-10-28 00:00:00','11.32','11.43','11.11','11.11','1580000','BA',
'1986-10-29 00:00:00','11.3','11.32','11.19','11.3','1050000','BA',
'1986-10-30 00:00:00','11.7','11.7','11.32','11.35','871800','BA',
'1986-10-31 00:00:00','11.35','11.46','11.27','11.3','372600','BA',
'1986-11-03 00:00:00','11.35','11.38','11.13','11.22','597000','BA',
'1986-11-04 00:00:00','11.16','11.16','10.92','11.05','1480000','BA',
'1986-11-05 00:00:00','10.68','10.97','10.63','10.68','1240000','BA',
'1986-11-06 00:00:00','10.71','11.11','10.71','11.11','967000','BA',
'1986-11-07 00:00:00','11.08','11.32','11.05','11.24','519900','BA',
'1986-11-10 00:00:00','11.24','11.27','11.08','11.24','453300','BA',
'1986-11-11 00:00:00','11.3','11.32','11.03','11.11','369200','BA',
'1986-11-12 00:00:00','11.08','11.08','10.76','10.81','728900','BA',
'1986-11-13 00:00:00','10.81','10.89','10.73','10.76','762800','BA',
'1986-11-14 00:00:00','10.71','10.79','10.65','10.79','737000','BA',
'1986-11-17 00:00:00','10.79','10.89','10.68','10.68','650500','BA',
'1986-11-18 00:00:00','10.71','10.76','10.47','10.47','739200','BA',
'1986-11-19 00:00:00','10.49','10.6','10.44','10.52','681700','BA',
'1986-11-20 00:00:00','10.73','10.89','10.57','10.84','673900','BA',
'1986-11-21 00:00:00','10.97','10.97','10.68','10.76','674500','BA',
'1986-11-24 00:00:00','10.81','11.08','10.81','11.03','589800','BA',
'1986-11-25 00:00:00','11.08','11.11','10.79','10.79','723800','BA',
'1986-11-26 00:00:00','10.84','10.89','10.71','10.79','591300','BA',
'1986-11-28 00:00:00','10.79','10.92','10.73','10.89','239900','BA',
'1986-12-01 00:00:00','10.87','10.89','10.6','10.73','673900','BA',
'1986-12-02 00:00:00','10.79','10.89','10.68','10.89','1030000','BA',
'1986-12-03 00:00:00','11.08','11.35','11.08','11.13','861200','BA',
'1986-12-04 00:00:00','11.24','11.3','11.11','11.16','525100','BA',
'1986-12-05 00:00:00','11.22','11.24','11.05','11.08','422600','BA',
'1986-12-08 00:00:00','11.11','11.16','10.89','11','483300','BA',
'1986-12-09 00:00:00','11.08','11.08','11','11.03','418300','BA',
'1986-12-10 00:00:00','11.08','11.19','11.05','11.19','785500','BA',
'1986-12-11 00:00:00','11.22','11.22','10.95','11.05','806900','BA',
'1986-12-12 00:00:00','11.03','11.05','10.89','10.95','352200','BA',
'1986-12-15 00:00:00','10.95','11.16','10.84','11.16','533000','BA',
'1986-12-16 00:00:00','11.13','11.16','11.05','11.11','483000','BA',
'1986-12-17 00:00:00','11.13','11.16','11.03','11.03','525500','BA',
'1986-12-18 00:00:00','11.11','11.32','11.11','11.3','411500','BA',
'1986-12-19 00:00:00','11.32','11.43','11.19','11.43','1000000','BA',
'1986-12-22 00:00:00','11.4','11.54','11.32','11.51','497100','BA',
'1986-12-23 00:00:00','11.54','11.62','11.46','11.48','508000','BA',
'1986-12-24 00:00:00','11.54','11.59','11.48','11.51','483400','BA',
'1986-12-26 00:00:00','11.54','11.54','11.48','11.51','265800','BA',
'1986-12-29 00:00:00','11.51','11.51','11.27','11.32','303400','BA',
'1986-12-30 00:00:00','11.3','11.3','11.08','11.11','596600','BA',
'1986-12-31 00:00:00','11.11','11.11','10.89','10.92','357400','BA',
'1987-01-02 00:00:00','10.97','11.16','10.97','11.13','322300','BA',
'1987-01-05 00:00:00','11.19','11.4','11.05','11.4','929700','BA',
'1987-01-06 00:00:00','11.43','11.43','10.87','10.89','1580000','BA',
'1987-01-07 00:00:00','10.95','11.03','10.84','10.84','2610000','BA',
'1987-01-08 00:00:00','10.95','11.13','10.92','11.11','1430000','BA',
'1987-01-09 00:00:00','11.08','11.19','11','11.08','699000','BA',
'1987-01-12 00:00:00','11.05','11.24','11','11.11','533700','BA',
'1987-01-13 00:00:00','11.11','11.24','11.08','11.24','462200','BA',
'1987-01-14 00:00:00','11.24','11.27','11.05','11.08','769700','BA',
'1987-01-15 00:00:00','11.13','11.43','11.03','11.32','1300000','BA',
'1987-01-16 00:00:00','11.35','11.35','10.76','10.89','2170000','BA',
'1987-01-19 00:00:00','10.73','10.89','10.55','10.84','1240000','BA',
'1987-01-20 00:00:00','10.87','11','10.84','10.97','1260000','BA',
'1987-01-21 00:00:00','10.89','11.05','10.89','10.89','907300','BA',
'1987-01-22 00:00:00','10.92','11.08','10.89','10.97','867600','BA',
'1987-01-23 00:00:00','11.11','11.35','10.92','10.95','1480000','BA',
'1987-01-26 00:00:00','10.95','11.03','10.84','10.89','705300','BA',
'1987-01-27 00:00:00','10.84','10.87','10.57','10.6','2080000','BA',
'1987-01-28 00:00:00','10.57','10.6','10.49','10.55','1650000','BA',
'1987-01-29 00:00:00','10.68','10.79','10.55','10.73','930000','BA',
'1987-01-30 00:00:00','10.76','10.76','10.6','10.73','518800','BA',
'1987-02-02 00:00:00','10.76','10.79','10.65','10.65','832200','BA',
'1987-02-03 00:00:00','10.6','10.68','10.55','10.68','1670000','BA',
'1987-02-04 00:00:00','10.76','10.76','10.6','10.76','768600','BA',
'1987-02-05 00:00:00','10.84','10.84','10.71','10.76','755300','BA',
'1987-02-06 00:00:00','10.76','10.87','10.71','10.71','741800','BA',
'1987-02-09 00:00:00','10.73','10.76','10.68','10.71','309200','BA',
'1987-02-10 00:00:00','10.68','10.73','10.63','10.73','633300','BA',
'1987-02-11 00:00:00','10.73','10.76','10.63','10.76','527400','BA',
'1987-02-12 00:00:00','10.73','10.76','10.57','10.71','734700','BA',
'1987-02-13 00:00:00','10.68','10.81','10.65','10.71','479200','BA',
'1987-02-17 00:00:00','10.76','10.84','10.73','10.84','686900','BA',
'1987-02-18 00:00:00','10.89','11.08','10.84','11.05','960400','BA',
'1987-02-19 00:00:00','11.05','11.38','11.03','11.32','1260000','BA',
'1987-02-20 00:00:00','11.38','11.38','11.16','11.3','815200','BA',
'1987-02-23 00:00:00','11.3','11.32','11.16','11.3','963200','BA',
'1987-02-24 00:00:00','11.3','11.38','11.22','11.3','569800','BA',
'1987-02-25 00:00:00','11.27','11.59','11.24','11.59','1130000','BA',
'1987-02-26 00:00:00','11.56','11.7','11.46','11.56','811900','BA',
'1987-02-27 00:00:00','11.59','11.67','11.56','11.59','371000','BA',
'1987-03-02 00:00:00','11.59','11.59','11.38','11.38','496000','BA',
'1987-03-03 00:00:00','11.43','11.51','11.38','11.51','398700','BA',
'1987-03-04 00:00:00','11.51','11.54','11.38','11.4','638700','BA',
'1987-03-05 00:00:00','11.4','11.4','11.16','11.22','921200','BA',
'1987-03-06 00:00:00','11.11','11.19','10.92','11.08','666800','BA',
'1987-03-09 00:00:00','10.95','11.03','10.92','10.95','519100','BA',
'1987-03-10 00:00:00','11.05','11.05','10.95','10.97','641900','BA',
'1987-03-11 00:00:00','11','11.43','10.79','11.4','1440000','BA',
'1987-03-12 00:00:00','11.35','11.38','11.11','11.19','1050000','BA',
'1987-03-13 00:00:00','11.24','11.24','11.11','11.16','315100','BA',
'1987-03-16 00:00:00','11.11','11.13','10.95','10.95','401000','BA',
'1987-03-17 00:00:00','11','11.08','10.97','11','557500','BA',
'1987-03-18 00:00:00','11.03','11.11','10.89','11.05','654700','BA',
'1987-03-19 00:00:00','11.03','11.08','11','11','422000','BA',
'1987-03-20 00:00:00','11','11.43','11','11.38','834600','BA',
'1987-03-23 00:00:00','11.38','11.43','11.19','11.3','536100','BA',
'1987-03-24 00:00:00','11.22','11.27','11.16','11.27','534100','BA',
'1987-03-25 00:00:00','11.24','11.32','11.16','11.3','486600','BA',
'1987-03-26 00:00:00','11.27','11.43','11.24','11.43','714900','BA',
'1987-03-27 00:00:00','11.4','11.54','11.27','11.27','763000','BA',
'1987-03-30 00:00:00','10.92','11.08','10.89','10.97','590600','BA',
'1987-03-31 00:00:00','11','11.16','10.95','11.08','483000','BA',
'1987-04-01 00:00:00','11.11','11.22','11','11.22','601900','BA',
'1987-04-02 00:00:00','11.22','11.22','11.05','11.05','435800','BA',
'1987-04-03 00:00:00','11.03','11.22','11','11.16','602100','BA',
'1987-04-06 00:00:00','11.16','11.16','10.92','11','774900','BA',
'1987-04-07 00:00:00','10.95','11.03','10.87','10.87','699800','BA',
'1987-04-08 00:00:00','10.89','11.05','10.87','11.03','430900','BA',
'1987-04-09 00:00:00','11','11.05','10.92','10.95','393900','BA',
'1987-04-10 00:00:00','10.89','11.03','10.84','11','368100','BA',
'1987-04-13 00:00:00','10.95','10.97','10.84','10.84','369700','BA',
'1987-04-14 00:00:00','10.84','10.84','10.68','10.73','995900','BA',
'1987-04-15 00:00:00','10.79','10.84','10.73','10.79','574600','BA',
'1987-04-16 00:00:00','10.76','10.84','10.71','10.73','452600','BA',
'1987-04-20 00:00:00','10.71','10.73','10.47','10.49','449100','BA',
'1987-04-21 00:00:00','10.41','10.73','10.31','10.71','553500','BA',
'1987-04-22 00:00:00','10.65','10.68','10.47','10.52','630400','BA',
'1987-04-23 00:00:00','10.57','10.57','10.36','10.41','452600','BA',
'1987-04-24 00:00:00','10.41','10.47','10.23','10.25','612000','BA',
'1987-04-27 00:00:00','10.12','10.28','9.64','9.8','1020000','BA',
'1987-04-28 00:00:00','9.75','9.77','9.35','9.51','2520000','BA',
'1987-04-29 00:00:00','9.45','9.56','9.4','9.45','981800','BA',
'1987-04-30 00:00:00','9.43','9.56','9.4','9.51','1480000','BA',
'1987-05-01 00:00:00','9.48','9.72','9.48','9.67','1390000','BA',
'1987-05-04 00:00:00','9.56','9.61','9.45','9.56','801300','BA',
'1987-05-05 00:00:00','9.56','9.67','9.48','9.56','728600','BA',
'1987-05-06 00:00:00','9.53','9.64','9.53','9.59','750700','BA',
'1987-05-07 00:00:00','9.59','9.72','9.59','9.72','767300','BA',
'1987-05-08 00:00:00','9.77','9.93','9.72','9.85','678800','BA',
'1987-05-11 00:00:00','9.91','10.04','9.64','9.64','987500','BA',
'1987-05-12 00:00:00','9.72','9.75','9.64','9.67','543800','BA',
'1987-05-13 00:00:00','9.72','9.8','9.67','9.72','781100','BA',
'1987-05-14 00:00:00','9.69','9.72','9.59','9.64','519200','BA',
'1987-05-15 00:00:00','9.64','9.64','9.48','9.51','842500','BA',
'1987-05-18 00:00:00','9.48','9.51','9.24','9.32','780400','BA',
'1987-05-19 00:00:00','9.27','9.29','9.21','9.27','571800','BA',
'1987-05-20 00:00:00','9.21','9.24','9.13','9.13','580200','BA',
'1987-05-21 00:00:00','9.24','9.29','9.13','9.13','431100','BA',
'1987-05-22 00:00:00','9.16','9.24','9.16','9.24','313400','BA',
'1987-05-26 00:00:00','9.32','9.32','9.21','9.32','372400','BA',
'1987-05-27 00:00:00','9.32','9.67','9.27','9.67','559600','BA',
'1987-05-28 00:00:00','9.67','10.04','9.53','9.99','616000','BA',
'1987-05-29 00:00:00','9.93','9.93','9.64','9.67','490200','BA',
'1987-06-01 00:00:00','9.67','9.69','9.51','9.64','448300','BA',
'1987-06-02 00:00:00','9.64','9.72','9.64','9.69','325000','BA',
'1987-06-03 00:00:00','9.67','9.88','9.67','9.77','276400','BA',
'1987-06-04 00:00:00','9.91','9.99','9.8','9.96','276100','BA',
'1987-06-05 00:00:00','9.96','9.99','9.85','9.91','324900','BA',
'1987-06-08 00:00:00','9.85','9.96','9.83','9.96','245700','BA',
'1987-06-09 00:00:00','9.93','10.04','9.93','10.01','388900','BA',
'1987-06-10 00:00:00','10.04','10.09','9.83','9.88','879600','BA',
'1987-06-11 00:00:00','9.91','9.93','9.75','9.83','349600','BA',
'1987-06-12 00:00:00','9.91','9.96','9.85','9.91','464400','BA',
'1987-06-15 00:00:00','9.96','10.23','9.93','10.17','751000','BA',
'1987-06-16 00:00:00','10.17','10.28','10.17','10.2','548600','BA',
'1987-06-17 00:00:00','10.25','10.31','10.23','10.25','572100','BA',
'1987-06-18 00:00:00','10.28','10.36','10.2','10.31','525500','BA',
'1987-06-19 00:00:00','10.25','10.33','10.25','10.33','598600','BA',
'1987-06-22 00:00:00','10.28','10.39','10.28','10.36','295300','BA',
'1987-06-23 00:00:00','10.36','10.36','10.07','10.12','581000','BA',
'1987-06-24 00:00:00','10.07','10.15','9.96','10.01','528500','BA',
'1987-06-25 00:00:00','10.01','10.09','9.96','10.04','343600','BA',
'1987-06-26 00:00:00','10.04','10.12','9.99','10.12','227200','BA',
'1987-06-29 00:00:00','10.07','10.15','10.07','10.09','320200','BA',
'1987-06-30 00:00:00','10.04','10.15','9.99','10.01','339900','BA',
'1987-07-01 00:00:00','10.01','10.04','9.91','9.93','263700','BA',
'1987-07-02 00:00:00','9.93','10.01','9.91','9.99','421600','BA',
'1987-07-06 00:00:00','10.01','10.04','9.85','9.91','432700','BA',
'1987-07-07 00:00:00','9.85','10.04','9.85','10.01','351000','BA',
'1987-07-08 00:00:00','9.99','10.25','9.96','10.23','420200','BA',
'1987-07-09 00:00:00','10.2','10.36','10.15','10.25','686200','BA',
'1987-07-10 00:00:00','10.28','10.39','10.2','10.39','374200','BA',
'1987-07-13 00:00:00','10.39','10.41','10.2','10.28','275900','BA',
'1987-07-14 00:00:00','10.15','10.33','10.15','10.33','380200','BA',
'1987-07-15 00:00:00','10.15','10.33','10.15','10.23','290600','BA',
'1987-07-16 00:00:00','10.23','10.23','9.96','10.17','282400','BA',
'1987-07-17 00:00:00','10.17','10.23','10.07','10.23','372000','BA',
'1987-07-20 00:00:00','10.17','10.2','10.12','10.17','160100','BA',
'1987-07-21 00:00:00','10.15','10.2','10.12','10.15','336100','BA',
'1987-07-22 00:00:00','10.12','10.17','10.07','10.15','509000','BA',
'1987-07-23 00:00:00','10.15','10.2','10.09','10.17','345500','BA',
'1987-07-24 00:00:00','10.09','10.15','10.07','10.12','575300','BA',
'1987-07-27 00:00:00','10.12','10.15','9.93','9.96','402600','BA',
'1987-07-28 00:00:00','11.11','11.54','11.03','11.48','5874500','BA',
'1987-07-29 00:00:00','11.46','11.48','11.27','11.3','2200000','BA',
'1987-07-30 00:00:00','11.16','11.3','11.11','11.11','1360000','BA',
'1987-07-31 00:00:00','11.05','11.43','11','11.32','1770000','BA',
'1987-08-03 00:00:00','11.05','11.3','11.05','11.22','939600','BA',
'1987-08-04 00:00:00','11','11.19','10.95','11','1381000','BA',
'1987-08-05 00:00:00','11','11.11','10.92','11.11','802300','BA',
'1987-08-06 00:00:00','11.11','11.16','11','11.13','723100','BA',
'1987-08-07 00:00:00','11','11.05','10.79','10.95','1040000','BA',
'1987-08-10 00:00:00','10.95','10.97','10.87','10.92','621100','BA',
'1987-08-11 00:00:00','10.89','11.08','10.87','11.03','1280000','BA',
'1987-08-12 00:00:00','11.03','11.4','10.97','11.32','1690000','BA',
'1987-08-13 00:00:00','11.32','11.46','11.27','11.38','840600','BA',
'1987-08-14 00:00:00','11.16','11.3','11.05','11.05','825300','BA',
'1987-08-17 00:00:00','11.11','11.22','11.08','11.13','807000','BA',
'1987-08-18 00:00:00','11.05','11.11','10.97','11','636500','BA',
'1987-08-19 00:00:00','11.03','11.16','11','11.11','455300','BA',
'1987-08-20 00:00:00','11.13','11.16','11.05','11.11','729200','BA',
'1987-08-21 00:00:00','11.13','11.13','11.05','11.08','527800','BA',
'1987-08-24 00:00:00','11.43','11.46','11.3','11.38','1180000','BA',
'1987-08-25 00:00:00','11.4','11.46','11.32','11.35','773600','BA',
'1987-08-26 00:00:00','11.4','11.4','11.32','11.32','629800','BA',
'1987-08-27 00:00:00','11.24','11.38','11.24','11.27','475700','BA',
'1987-08-28 00:00:00','11.27','11.27','11.13','11.13','492200','BA',
'1987-08-31 00:00:00','11.08','11.3','11.08','11.27','383800','BA',
'1987-09-01 00:00:00','11.16','11.35','11.03','11.03','428800','BA',
'1987-09-02 00:00:00','11','11.13','10.68','10.84','772700','BA',
'1987-09-03 00:00:00','10.97','11','10.68','10.89','500200','BA',
'1987-09-04 00:00:00','10.92','11.05','10.73','10.73','274300','BA',
'1987-09-08 00:00:00','10.68','10.73','10.49','10.63','633900','BA',
'1987-09-09 00:00:00','10.6','10.68','10.6','10.63','223600','BA',
'1987-09-10 00:00:00','10.68','10.81','10.65','10.68','397500','BA',
'1987-09-11 00:00:00','10.71','10.81','10.71','10.81','380200','BA',
'1987-09-14 00:00:00','10.89','10.97','10.81','10.97','357300','BA',
'1987-09-15 00:00:00','11.03','11.03','10.92','10.92','300100','BA',
'1987-09-16 00:00:00','10.87','10.92','10.68','10.68','214400','BA',
'1987-09-17 00:00:00','10.71','10.76','10.63','10.68','274000','BA',
'1987-09-18 00:00:00','10.68','10.73','10.65','10.65','299300','BA',
'1987-09-21 00:00:00','10.71','10.76','10.6','10.73','289200','BA',
'1987-09-22 00:00:00','10.79','10.97','10.63','10.87','320000','BA',
'1987-09-23 00:00:00','10.87','10.95','10.79','10.84','286700','BA',
'1987-09-24 00:00:00','10.84','10.87','10.73','10.79','194800','BA',
'1987-09-25 00:00:00','10.79','10.84','10.76','10.84','205400','BA',
'1987-09-28 00:00:00','10.87','11.11','10.84','11.03','541100','BA',
'1987-09-29 00:00:00','11.03','11.03','10.89','10.92','278300','BA',
'1987-09-30 00:00:00','10.79','10.95','10.79','10.87','351700','BA',
'1987-10-01 00:00:00','10.87','10.92','10.81','10.84','256900','BA',
'1987-10-02 00:00:00','10.92','10.97','10.92','10.92','286500','BA',
'1987-10-05 00:00:00','10.95','10.97','10.87','10.95','320300','BA',
'1987-10-06 00:00:00','10.92','10.95','10.73','10.76','307300','BA',
'1987-10-07 00:00:00','10.81','10.84','10.68','10.73','284600','BA',
'1987-10-08 00:00:00','10.71','10.71','10.52','10.57','372700','BA',
'1987-10-09 00:00:00','10.55','10.55','10.44','10.47','242800','BA',
'1987-10-12 00:00:00','10.44','10.44','10.36','10.41','310100','BA',
'1987-10-13 00:00:00','10.44','10.49','10.39','10.44','229800','BA',
'1987-10-14 00:00:00','10.39','10.41','10.2','10.28','493400','BA',
'1987-10-15 00:00:00','10.17','10.2','10.01','10.01','698200','BA',
'1987-10-16 00:00:00','9.99','10.01','9.32','9.32','1360500','BA',
'1987-10-19 00:00:00','8.92','9.03','8.22','8.22','2028500','BA',
'1987-10-20 00:00:00','8.6','9.03','7.26','8.33','1711900','BA',
'1987-10-21 00:00:00','8.57','8.97','8.57','8.87','1234900','BA',
'1987-10-22 00:00:00','8.3','8.68','7.8','8.6','901600','BA',
'1987-10-23 00:00:00','8.38','8.73','8.36','8.44','617700','BA',
'1987-10-26 00:00:00','7.64','8.09','7.64','7.93','852800','BA',
'1987-10-27 00:00:00','8.01','8.17','7.69','7.72','756000','BA',
'1987-10-28 00:00:00','7.45','8.01','7.37','7.9','1010000','BA',
'1987-10-29 00:00:00','7.9','8.17','7.8','8.12','747500','BA',
'1987-10-30 00:00:00','8.01','8.33','7.69','8.25','1220000','BA',
'1987-11-02 00:00:00','8.22','8.3','8.14','8.22','931900','BA',
'1987-11-03 00:00:00','8.09','8.09','7.9','8.01','577100','BA',
'1987-11-04 00:00:00','7.85','8.04','7.8','8.01','545400','BA',
'1987-11-05 00:00:00','7.85','8.01','7.77','7.85','777200','BA',
'1987-11-06 00:00:00','7.82','7.85','7.69','7.69','608600','BA',
'1987-11-09 00:00:00','7.53','7.64','7.48','7.56','594200','BA',
'1987-11-10 00:00:00','7.29','7.58','7.29','7.5','764500','BA',
'1987-11-11 00:00:00','7.53','7.64','7.34','7.42','536600','BA',
'1987-11-12 00:00:00','7.77','7.8','7.5','7.53','638100','BA',
'1987-11-13 00:00:00','7.58','7.72','7.56','7.69','522700','BA',
'1987-11-16 00:00:00','7.77','7.8','7.69','7.77','356200','BA',
'1987-11-17 00:00:00','7.72','7.74','7.66','7.72','402000','BA',
'1987-11-18 00:00:00','7.74','7.9','7.69','7.9','370800','BA',
'1987-11-19 00:00:00','7.85','7.88','7.66','7.74','229500','BA',
'1987-11-20 00:00:00','7.58','7.82','7.56','7.8','702400','BA',
'1987-11-23 00:00:00','7.74','7.8','7.61','7.69','322200','BA',
'1987-11-24 00:00:00','7.77','7.8','7.66','7.69','311600','BA',
'1987-11-25 00:00:00','7.64','7.69','7.18','7.58','518100','BA',
'1987-11-27 00:00:00','7.56','7.64','7.56','7.58','237100','BA',
'1987-11-30 00:00:00','7.48','7.8','7.34','7.34','527300','BA',
'1987-12-01 00:00:00','7.42','7.77','7.42','7.53','552600','BA',
'1987-12-02 00:00:00','7.58','7.72','7.56','7.66','406900','BA',
'1987-12-03 00:00:00','7.64','7.66','7.48','7.5','428800','BA',
'1987-12-04 00:00:00','7.32','7.5','7.32','7.4','471600','BA',
'1987-12-07 00:00:00','7.32','7.45','7.29','7.42','375100','BA',
'1987-12-08 00:00:00','7.37','7.5','7.37','7.48','370800','BA',
'1987-12-09 00:00:00','7.42','7.64','7.42','7.58','456100','BA',
'1987-12-10 00:00:00','7.37','7.77','7.32','7.69','613100','BA',
'1987-12-11 00:00:00','7.64','7.77','7.58','7.61','283200','BA',
'1987-12-14 00:00:00','7.66','7.72','7.5','7.56','345700','BA',
'1987-12-15 00:00:00','7.66','7.88','7.61','7.85','679900','BA',
'1987-12-16 00:00:00','7.72','8.06','7.69','8.01','862800','BA',
'1987-12-17 00:00:00','8.01','8.09','7.74','7.74','604100','BA',
'1987-12-18 00:00:00','7.85','8.09','7.77','8.09','695900','BA',
'1987-12-21 00:00:00','8.04','8.44','8.04','8.36','680900','BA',
'1987-12-22 00:00:00','8.46','8.46','8.28','8.44','760800','BA',
'1987-12-23 00:00:00','8.38','8.46','8.36','8.36','344200','BA',
'1987-12-24 00:00:00','8.41','8.44','8.28','8.36','155800','BA',
'1987-12-28 00:00:00','8.28','8.28','8.17','8.2','358100','BA',
'1987-12-29 00:00:00','8.17','8.2','8.06','8.09','293000','BA',
'1987-12-30 00:00:00','8.06','8.14','8.01','8.06','408400','BA',
'1987-12-31 00:00:00','7.93','8.01','7.88','7.9','667500','BA',
'1988-01-04 00:00:00','7.98','8.33','7.98','8.28','469700','BA',
'1988-01-05 00:00:00','8.6','8.65','8.54','8.6','621400','BA',
'1988-01-06 00:00:00','8.6','8.95','8.57','8.87','654700','BA',
'1988-01-07 00:00:00','8.81','9','8.7','8.97','544400','BA',
'1988-01-08 00:00:00','8.97','9.08','8.36','8.38','836400','BA',
'1988-01-11 00:00:00','8.52','8.7','8.36','8.7','536800','BA',
'1988-01-12 00:00:00','8.76','8.95','8.57','8.92','504500','BA',
'1988-01-13 00:00:00','8.92','8.97','8.76','8.97','512100','BA',
'1988-01-14 00:00:00','8.84','8.97','8.84','8.92','251800','BA',
'1988-01-15 00:00:00','9.19','9.24','9.08','9.16','745700','BA',
'1988-01-18 00:00:00','9.16','9.21','9.13','9.13','247200','BA',
'1988-01-19 00:00:00','9.08','9.21','9.03','9.16','430700','BA',
'1988-01-20 00:00:00','9.11','9.16','8.95','9','410100','BA',
'1988-01-21 00:00:00','8.97','8.97','8.76','8.87','380600','BA',
'1988-01-22 00:00:00','8.92','9.16','8.92','9.16','243600','BA',
'1988-01-25 00:00:00','9.21','9.61','9.08','9.61','810800','BA',
'1988-01-26 00:00:00','9.67','9.67','9.53','9.56','919200','BA',
'1988-01-27 00:00:00','9.53','9.64','9.35','9.4','631400','BA',
'1988-01-28 00:00:00','9.43','9.59','9.4','9.56','308500','BA',
'1988-01-29 00:00:00','9.64','9.83','9.61','9.77','654100','BA',
'1988-02-01 00:00:00','9.88','10.04','9.27','9.88','814100','BA',
'1988-02-02 00:00:00','9.8','9.85','9.75','9.83','404100','BA',
'1988-02-03 00:00:00','9.83','10.09','9.75','9.85','770600','BA',
'1988-02-04 00:00:00','9.83','9.93','9.64','9.88','810400','BA',
'1988-02-05 00:00:00','9.8','9.88','9.77','9.77','285000','BA',
'1988-02-08 00:00:00','9.77','9.77','9.48','9.56','303300','BA',
'1988-02-09 00:00:00','9.53','9.83','9.53','9.8','444200','BA',
'1988-02-10 00:00:00','9.93','10.09','9.91','10.04','875800','BA',
'1988-02-11 00:00:00','10.09','10.09','9.88','10.04','667900','BA',
'1988-02-12 00:00:00','10.04','10.12','9.99','10.12','617700','BA',
'1988-02-16 00:00:00','10.12','10.25','10.12','10.23','425100','BA',
'1988-02-17 00:00:00','10.33','10.36','10.09','10.2','657200','BA',
'1988-02-18 00:00:00','10.12','10.15','10.04','10.04','363500','BA',
'1988-02-19 00:00:00','10.04','10.23','9.99','10.23','375400','BA',
'1988-02-22 00:00:00','10.2','10.25','10.15','10.25','372200','BA',
'1988-02-23 00:00:00','10.2','10.25','10.12','10.2','362900','BA',
'1988-02-24 00:00:00','10.23','10.28','10.2','10.23','678000','BA',
'1988-02-25 00:00:00','10.23','10.39','10.2','10.25','861000','BA',
'1988-02-26 00:00:00','10.25','10.28','10.15','10.15','218500','BA',
'1988-02-29 00:00:00','10.23','10.25','10.07','10.15','634900','BA',
'1988-03-01 00:00:00','10.15','10.15','10.01','10.04','425500','BA',
'1988-03-02 00:00:00','10.04','10.07','9.8','9.83','546600','BA',
'1988-03-03 00:00:00','9.83','9.93','9.72','9.93','369200','BA',
'1988-03-04 00:00:00','9.85','10.09','9.8','10.01','453600','BA',
'1988-03-07 00:00:00','10.01','10.17','10.01','10.12','271400','BA',
'1988-03-08 00:00:00','10.09','10.2','10.07','10.12','373400','BA',
'1988-03-09 00:00:00','10.15','10.23','10.12','10.15','389400','BA',
'1988-03-10 00:00:00','10.2','10.25','10.12','10.17','359400','BA',
'1988-03-11 00:00:00','9.99','10.15','9.88','10.15','372200','BA',
'1988-03-14 00:00:00','10.2','10.25','10.12','10.23','470700','BA',
'1988-03-15 00:00:00','10.25','10.47','10.23','10.41','635800','BA',
'1988-03-16 00:00:00','10.41','10.49','10.25','10.36','734700','BA',
'1988-03-17 00:00:00','10.33','10.44','10.31','10.44','637900','BA',
'1988-03-18 00:00:00','10.55','10.57','10.39','10.57','762700','BA',
'1988-03-21 00:00:00','10.44','10.52','10.36','10.41','755600','BA',
'1988-03-22 00:00:00','10.44','10.44','10.28','10.36','389500','BA',
'1988-03-23 00:00:00','10.33','10.33','10.12','10.12','399500','BA',
'1988-03-24 00:00:00','9.99','10.01','9.88','9.91','467300','BA',
'1988-03-25 00:00:00','9.96','10.12','9.91','10.04','395600','BA',
'1988-03-28 00:00:00','9.88','10.01','9.83','9.99','253100','BA',
'1988-03-29 00:00:00','10.01','10.12','10.01','10.07','392700','BA',
'1988-03-30 00:00:00','10.04','10.07','9.93','9.93','578000','BA',
'1988-03-31 00:00:00','9.96','9.96','9.77','9.93','447900','BA',
'1988-04-04 00:00:00','9.88','9.96','9.56','9.59','422600','BA',
'1988-04-05 00:00:00','9.72','9.83','9.67','9.83','276400','BA',
'1988-04-06 00:00:00','9.85','10.17','9.85','10.09','785500','BA',
'1988-04-07 00:00:00','10.12','10.15','9.96','9.99','321600','BA',
'1988-04-08 00:00:00','9.96','10.17','9.93','10.12','376500','BA',
'1988-04-11 00:00:00','10.09','10.15','10.01','10.12','293600','BA',
'1988-04-12 00:00:00','10.09','10.17','9.99','10.12','524500','BA',
'1988-04-13 00:00:00','10.07','10.12','9.99','10.12','164600','BA',
'1988-04-14 00:00:00','9.96','10.09','9.72','9.83','480900','BA',
'1988-04-15 00:00:00','9.85','9.88','9.61','9.85','340600','BA',
'1988-04-18 00:00:00','9.8','9.8','9.69','9.69','167800','BA',
'1988-04-19 00:00:00','9.75','9.77','9.53','9.61','279900','BA',
'1988-04-20 00:00:00','9.59','9.69','9.51','9.61','306700','BA',
'1988-04-21 00:00:00','9.67','9.83','9.64','9.69','257200','BA',
'1988-04-22 00:00:00','9.75','9.77','9.59','9.75','271300','BA',
'1988-04-25 00:00:00','9.72','10.09','9.69','10.04','241000','BA',
'1988-04-26 00:00:00','9.99','10.07','9.96','10.01','257700','BA',
'1988-04-27 00:00:00','10.01','10.15','9.99','10.07','241700','BA',
'1988-04-28 00:00:00','10.09','10.33','10.09','10.31','422900','BA',
'1988-04-29 00:00:00','10.33','10.33','10.15','10.25','297700','BA',
'1988-05-02 00:00:00','10.25','10.33','10.2','10.31','299200','BA',
'1988-05-03 00:00:00','10.25','10.6','10.25','10.57','562100','BA',
'1988-05-04 00:00:00','10.6','10.65','10.49','10.49','403400','BA',
'1988-05-05 00:00:00','10.41','10.47','10.36','10.41','241900','BA',
'1988-05-06 00:00:00','10.41','10.6','10.41','10.47','613100','BA',
'1988-05-09 00:00:00','10.36','10.44','10.31','10.39','382200','BA',
'1988-05-10 00:00:00','10.39','10.52','10.39','10.44','410000','BA',
'1988-05-11 00:00:00','10.33','10.41','10.25','10.33','311900','BA',
'1988-05-12 00:00:00','10.39','10.41','10.31','10.33','287300','BA',
'1988-05-13 00:00:00','10.55','10.63','10.47','10.63','420800','BA',
'1988-05-16 00:00:00','10.65','10.73','10.52','10.71','470600','BA',
'1988-05-17 00:00:00','10.81','10.81','10.71','10.79','754900','BA',
'1988-05-18 00:00:00','10.79','10.79','10.52','10.57','776400','BA',
'1988-05-19 00:00:00','10.44','10.55','10.33','10.47','525700','BA',
'1988-05-20 00:00:00','10.55','10.84','10.49','10.79','997300','BA',
'1988-05-23 00:00:00','10.84','11.08','10.84','11.05','1542100','BA',
'1988-05-24 00:00:00','11.11','11.51','11.08','11.51','2213300','BA',
'1988-05-25 00:00:00','11.43','11.46','11.38','11.46','1188000','BA',
'1988-05-26 00:00:00','11.46','11.54','11.35','11.43','1197000','BA',
'1988-05-27 00:00:00','11.4','11.51','11.35','11.51','483200','BA',
'1988-05-31 00:00:00','11.46','11.75','11.43','11.75','1160000','BA',
'1988-06-01 00:00:00','11.75','11.83','11.59','11.78','1110000','BA',
'1988-06-02 00:00:00','11.59','11.86','11.59','11.75','774400','BA',
'1988-06-03 00:00:00','11.72','11.83','11.64','11.78','410900','BA',
'1988-06-06 00:00:00','11.72','11.91','11.67','11.86','613300','BA',
'1988-06-07 00:00:00','11.75','11.8','11.51','11.59','667700','BA',
'1988-06-08 00:00:00','11.64','11.78','11.64','11.72','777600','BA',
'1988-06-09 00:00:00','11.75','11.88','11.7','11.83','848100','BA',
'1988-06-10 00:00:00','11.8','12.02','11.8','11.94','698100','BA',
'1988-06-13 00:00:00','11.96','11.96','11.78','11.91','434800','BA',
'1988-06-14 00:00:00','12.04','12.12','11.91','12.04','1012500','BA',
'1988-06-15 00:00:00','12.04','12.12','11.96','12.12','526200','BA',
'1988-06-16 00:00:00','12.02','12.02','11.59','11.59','772100','BA',
'1988-06-17 00:00:00','11.62','11.75','11.56','11.72','1054400','BA',
'1988-06-20 00:00:00','11.62','11.67','11.54','11.67','191700','BA',
'1988-06-21 00:00:00','11.8','11.99','11.75','11.99','559800','BA',
'1988-06-22 00:00:00','12.26','12.39','12.23','12.36','1486600','BA',
'1988-06-23 00:00:00','12.31','12.36','12.23','12.34','574000','BA',
'1988-06-24 00:00:00','12.31','12.42','12.31','12.34','558200','BA',
'1988-06-27 00:00:00','12.42','12.55','12.34','12.34','1044300','BA',
'1988-06-28 00:00:00','12.28','12.39','12.12','12.34','755000','BA',
'1988-06-29 00:00:00','12.34','12.44','12.34','12.42','750500','BA',
'1988-06-30 00:00:00','12.47','12.55','12.42','12.55','1024100','BA',
'1988-07-01 00:00:00','12.55','12.63','12.5','12.6','763700','BA',
'1988-07-05 00:00:00','12.55','12.66','12.52','12.63','605000','BA',
'1988-07-06 00:00:00','12.63','12.68','12.58','12.63','1090000','BA',
'1988-07-07 00:00:00','12.55','12.63','12.52','12.6','432500','BA',
'1988-07-08 00:00:00','12.55','12.6','12.52','12.55','278100','BA',
'1988-07-11 00:00:00','12.55','12.63','12.5','12.6','430600','BA',
'1988-07-12 00:00:00','12.55','12.58','12.5','12.52','369900','BA',
'1988-07-13 00:00:00','12.47','12.71','12.47','12.71','356400','BA',
'1988-07-14 00:00:00','12.63','12.74','12.55','12.63','480200','BA',
'1988-07-15 00:00:00','12.68','12.71','12.52','12.63','378800','BA',
'1988-07-18 00:00:00','12.58','12.6','12.36','12.39','348800','BA',
'1988-07-19 00:00:00','12.42','12.47','12.18','12.34','496400','BA',
'1988-07-20 00:00:00','12.39','12.42','12.31','12.42','212000','BA',
'1988-07-21 00:00:00','12.36','12.39','12.18','12.31','246000','BA',
'1988-07-22 00:00:00','12.23','12.36','12.2','12.28','227900','BA',
'1988-07-25 00:00:00','12.23','12.44','11.94','12.44','880600','BA',
'1988-07-26 00:00:00','12.44','12.71','12.42','12.6','794900','BA',
'1988-07-27 00:00:00','12.6','12.66','12.39','12.42','420600','BA',
'1988-07-28 00:00:00','12.44','12.74','12.42','12.74','639200','BA',
'1988-07-29 00:00:00','12.74','12.92','12.71','12.92','1354700','BA',
'1988-08-01 00:00:00','12.92','13.46','12.9','13.32','1923800','BA',
'1988-08-02 00:00:00','13.35','13.46','13.27','13.35','1163200','BA',
'1988-08-03 00:00:00','13.24','13.4','13.22','13.35','387400','BA',
'1988-08-04 00:00:00','13.27','13.35','13.24','13.35','482600','BA',
'1988-08-05 00:00:00','13.35','13.48','13.24','13.3','1136000','BA',
'1988-08-08 00:00:00','13.19','13.22','12.87','12.92','397500','BA',
'1988-08-09 00:00:00','13.03','13.06','12.66','13.03','1007600','BA',
'1988-08-10 00:00:00','12.95','13','12.71','12.74','631400','BA',
'1988-08-11 00:00:00','12.82','12.87','12.63','12.74','448100','BA',
'1988-08-12 00:00:00','12.71','12.74','12.66','12.71','423800','BA',
'1988-08-15 00:00:00','12.63','12.68','12.23','12.52','476200','BA',
'1988-08-16 00:00:00','12.36','12.63','12.31','12.5','659500','BA',
'1988-08-17 00:00:00','12.58','12.66','12.47','12.63','314900','BA',
'1988-08-18 00:00:00','12.68','12.71','12.52','12.52','412200','BA',
'1988-08-19 00:00:00','12.58','12.63','12.47','12.47','290400','BA',
'1988-08-22 00:00:00','12.5','12.5','12.28','12.28','232200','BA',
'1988-08-23 00:00:00','12.2','12.26','12.1','12.1','325900','BA',
'1988-08-24 00:00:00','12.1','12.6','12.1','12.52','719000','BA',
'1988-08-25 00:00:00','12.26','12.55','12.26','12.52','561900','BA',
'1988-08-26 00:00:00','12.55','12.68','12.55','12.6','481600','BA',
'1988-08-29 00:00:00','12.66','12.79','12.66','12.74','203700','BA',
'1988-08-30 00:00:00','12.76','12.79','12.71','12.71','228100','BA',
'1988-08-31 00:00:00','12.76','12.76','12.55','12.6','298200','BA',
'1988-09-01 00:00:00','12.52','12.55','12.39','12.47','268900','BA',
'1988-09-02 00:00:00','12.58','12.79','12.55','12.71','333600','BA',
'1988-09-06 00:00:00','12.76','12.79','12.66','12.71','273000','BA',
'1988-09-07 00:00:00','12.79','12.92','12.68','12.76','754000','BA',
'1988-09-08 00:00:00','12.74','12.95','12.71','12.82','524200','BA',
'1988-09-09 00:00:00','12.79','12.98','12.74','12.9','449800','BA',
'1988-09-12 00:00:00','12.92','13','12.9','12.98','472700','BA',
'1988-09-13 00:00:00','12.95','13.35','12.95','13.3','740100','BA',
'1988-09-14 00:00:00','13.38','13.4','13.24','13.35','592500','BA',
'1988-09-15 00:00:00','13.35','13.35','13.24','13.24','465000','BA',
'1988-09-16 00:00:00','13.16','13.22','12.84','13.14','920300','BA',
'1988-09-19 00:00:00','12.98','13.14','12.95','13.11','402900','BA',
'1988-09-20 00:00:00','13.11','13.16','12.98','13.03','201200','BA',
'1988-09-21 00:00:00','13.08','13.11','12.98','13','190200','BA',
'1988-09-22 00:00:00','13','13.03','12.76','12.87','546900','BA',
'1988-09-23 00:00:00','12.9','13.14','12.87','13.11','400500','BA',
'1988-09-26 00:00:00','13.14','13.24','13.06','13.24','337000','BA',
'1988-09-27 00:00:00','13.24','13.3','13.16','13.19','276300','BA',
'1988-09-28 00:00:00','13.16','13.32','13.16','13.3','476000','BA',
'1988-09-29 00:00:00','13.32','13.62','13.3','13.59','876000','BA',
'1988-09-30 00:00:00','13.62','13.78','13.56','13.7','775400','BA',
'1988-10-03 00:00:00','13.64','13.64','13.4','13.54','488900','BA',
'1988-10-04 00:00:00','13.54','13.62','13.51','13.62','331300','BA',
'1988-10-05 00:00:00','13.62','13.78','13.59','13.73','406200','BA',
'1988-10-06 00:00:00','13.73','13.83','13.7','13.7','381300','BA',
'1988-10-07 00:00:00','13.81','14.07','13.81','14.05','1059100','BA',
'1988-10-10 00:00:00','14.05','14.15','13.97','14.13','533700','BA',
'1988-10-11 00:00:00','14.07','14.13','14.02','14.1','352500','BA',
'1988-10-12 00:00:00','13.94','13.94','13.7','13.78','1157500','BA',
'1988-10-13 00:00:00','13.67','13.94','13.67','13.75','986800','BA',
'1988-10-14 00:00:00','13.91','13.97','13.81','13.89','427900','BA',
'1988-10-17 00:00:00','13.83','13.99','13.81','13.99','347900','BA',
'1988-10-18 00:00:00','14.02','14.31','13.99','14.31','571400','BA',
'1988-10-19 00:00:00','14.31','14.31','14.13','14.18','638900','BA',
'1988-10-20 00:00:00','14.15','14.42','14.13','14.42','443200','BA',
'1988-10-21 00:00:00','14.34','14.45','14.29','14.31','736700','BA',
'1988-10-24 00:00:00','14.34','14.37','14.18','14.21','358700','BA',
'1988-10-25 00:00:00','14.15','14.21','14.05','14.07','330000','BA',
'1988-10-26 00:00:00','14.07','14.07','13.94','14.02','359000','BA',
'1988-10-27 00:00:00','13.97','13.99','13.78','13.86','424400','BA',
'1988-10-28 00:00:00','13.86','13.89','13.81','13.83','158000','BA',
'1988-10-31 00:00:00','13.78','13.91','13.75','13.86','237500','BA',
'1988-11-01 00:00:00','13.91','13.94','13.75','13.86','345600','BA',
'1988-11-02 00:00:00','13.83','13.83','13.46','13.62','424500','BA',
'1988-11-03 00:00:00','13.64','13.89','13.64','13.89','550900','BA',
'1988-11-04 00:00:00','13.7','13.83','13.7','13.7','334900','BA',
'1988-11-07 00:00:00','13.64','13.7','13.51','13.62','237400','BA',
'1988-11-08 00:00:00','13.73','13.78','13.67','13.67','280400','BA',
'1988-11-09 00:00:00','13.64','13.64','13.35','13.56','350000','BA',
'1988-11-10 00:00:00','13.48','13.54','13.35','13.48','304800','BA',
'1988-11-11 00:00:00','13.38','13.43','13.08','13.16','441300','BA',
'1988-11-14 00:00:00','13.22','13.22','12.95','13.06','601600','BA',
'1988-11-15 00:00:00','13.14','13.22','13.06','13.16','556500','BA',
'1988-11-16 00:00:00','13.14','13.16','12.98','13','474600','BA',
'1988-11-17 00:00:00','13.14','13.27','13.06','13.22','332300','BA',
'1988-11-18 00:00:00','13.3','13.32','13.24','13.3','254100','BA',
'1988-11-21 00:00:00','13.3','13.3','13.14','13.22','270600','BA',
'1988-11-22 00:00:00','13.16','13.27','13.16','13.22','311200','BA',
'1988-11-23 00:00:00','13.22','13.43','13.14','13.4','562400','BA',
'1988-11-25 00:00:00','13.24','13.27','13.16','13.24','189800','BA',
'1988-11-28 00:00:00','13.16','13.22','13','13','549300','BA',
'1988-11-29 00:00:00','12.95','13.22','12.95','13.19','456800','BA',
'1988-11-30 00:00:00','13.24','13.32','13.19','13.24','477500','BA',
'1988-12-01 00:00:00','13.22','13.22','13.14','13.19','334900','BA',
'1988-12-02 00:00:00','13.11','13.35','13.06','13.32','448400','BA',
'1988-12-05 00:00:00','13.32','13.75','13.3','13.7','490700','BA',
'1988-12-06 00:00:00','13.73','13.75','13.54','13.59','443100','BA',
'1988-12-07 00:00:00','13.54','13.59','13.46','13.48','517800','BA',
'1988-12-08 00:00:00','13.43','13.43','13.35','13.4','450300','BA',
'1988-12-09 00:00:00','13.35','13.43','13.35','13.4','255500','BA',
'1988-12-12 00:00:00','13.4','13.4','13.24','13.24','265900','BA',
'1988-12-13 00:00:00','13.22','13.22','13.03','13.16','353800','BA',
'1988-12-14 00:00:00','13.11','13.24','13.08','13.16','358800','BA',
'1988-12-15 00:00:00','13.11','13.16','13.06','13.14','189300','BA',
'1988-12-16 00:00:00','13.11','13.14','13.03','13.06','425500','BA',
'1988-12-19 00:00:00','13.11','13.11','12.98','13.06','352600','BA',
'1988-12-20 00:00:00','13.06','13.14','12.84','12.84','615200','BA',
'1988-12-21 00:00:00','12.84','12.84','12.44','12.5','1032100','BA',
'1988-12-22 00:00:00','12.55','12.74','12.52','12.63','1310000','BA',
'1988-12-23 00:00:00','12.68','12.76','12.68','12.76','252100','BA',
'1988-12-27 00:00:00','12.76','12.76','12.52','12.58','405600','BA',
'1988-12-28 00:00:00','12.66','12.79','12.63','12.76','307900','BA',
'1988-12-29 00:00:00','12.79','13.11','12.79','13.03','400300','BA',
'1988-12-30 00:00:00','13.19','13.22','12.95','12.95','364500','BA',
'1989-01-03 00:00:00','12.98','12.98','12.6','12.74','457900','BA',
'1989-01-04 00:00:00','12.76','12.87','12.76','12.79','480800','BA',
'1989-01-05 00:00:00','12.82','12.95','12.82','12.84','936700','BA',
'1989-01-06 00:00:00','12.9','13.03','12.82','12.98','572900','BA',
'1989-01-09 00:00:00','12.9','12.92','12.82','12.82','775600','BA',
'1989-01-10 00:00:00','12.79','12.84','12.71','12.74','509700','BA',
'1989-01-11 00:00:00','12.74','12.84','12.74','12.84','353900','BA',
'1989-01-12 00:00:00','12.9','13.19','12.87','13.14','761500','BA',
'1989-01-13 00:00:00','13.14','13.16','12.98','13.06','465100','BA',
'1989-01-16 00:00:00','13.08','13.11','13.03','13.06','363300','BA',
'1989-01-17 00:00:00','12.95','13','12.87','12.92','410400','BA',
'1989-01-18 00:00:00','12.87','13.11','12.84','13.11','383300','BA',
'1989-01-19 00:00:00','13.06','13.16','13.03','13.08','661300','BA',
'1989-01-20 00:00:00','13.06','13.08','12.71','12.79','1012400','BA',
'1989-01-23 00:00:00','12.76','12.76','12.36','12.5','2166600','BA',
'1989-01-24 00:00:00','12.55','12.76','12.55','12.71','1321700','BA',
'1989-01-25 00:00:00','12.79','13.06','12.76','13.06','694000','BA',
'1989-01-26 00:00:00','13.03','13.56','13','13.46','791400','BA',
'1989-01-27 00:00:00','13.51','13.62','13.38','13.51','1046900','BA',
'1989-01-30 00:00:00','13.46','13.62','13.38','13.43','442600','BA',
'1989-01-31 00:00:00','13.43','13.56','13.35','13.54','747900','BA',
'1989-02-01 00:00:00','13.51','13.67','13.43','13.64','789300','BA',
'1989-02-02 00:00:00','13.64','13.64','13.56','13.56','347500','BA',
'1989-02-03 00:00:00','13.54','13.67','13.51','13.59','717100','BA',
'1989-02-06 00:00:00','13.46','13.54','13.43','13.51','470200','BA',
'1989-02-07 00:00:00','13.48','13.62','13.48','13.59','497600','BA',
'1989-02-08 00:00:00','13.59','13.59','13.24','13.48','1003800','BA',
'1989-02-09 00:00:00','13.46','13.46','13.35','13.4','592000','BA',
'1989-02-10 00:00:00','13.27','13.38','13.22','13.35','478800','BA',
'1989-02-13 00:00:00','13.14','13.3','13.11','13.22','467000','BA',
'1989-02-14 00:00:00','13.35','13.4','13.35','13.35','366400','BA',
'1989-02-15 00:00:00','13.19','13.32','13.19','13.32','508300','BA',
'1989-02-16 00:00:00','13.3','13.32','13.19','13.27','618300','BA',
'1989-02-17 00:00:00','13.35','13.48','13.3','13.43','488300','BA',
'1989-02-21 00:00:00','13.46','13.59','13.43','13.59','604200','BA',
'1989-02-22 00:00:00','13.54','13.56','13.32','13.35','553700','BA',
'1989-02-23 00:00:00','13.3','13.35','13.24','13.35','405000','BA',
'1989-02-24 00:00:00','13.38','13.38','13.06','13.06','557100','BA',
'1989-02-27 00:00:00','13.06','13.08','12.95','13.03','444800','BA',
'1989-02-28 00:00:00','13.14','13.22','13.11','13.22','460200','BA',
'1989-03-01 00:00:00','13.3','13.35','13.19','13.24','579300','BA',
'1989-03-02 00:00:00','13.3','13.62','13.3','13.56','463300','BA',
'1989-03-03 00:00:00','13.51','13.97','13.51','13.91','827900','BA',
'1989-03-06 00:00:00','13.91','13.99','13.83','13.97','627000','BA',
'1989-03-07 00:00:00','13.97','14.05','13.89','13.97','532300','BA',
'1989-03-08 00:00:00','13.75','13.94','13.75','13.89','441100','BA',
'1989-03-09 00:00:00','13.83','13.94','13.83','13.91','231800','BA',
'1989-03-10 00:00:00','13.89','14.23','13.81','14.21','796700','BA',
'1989-03-13 00:00:00','14.26','14.45','14.26','14.29','1070800','BA',
'1989-03-14 00:00:00','14.34','14.37','14.23','14.31','404700','BA',
'1989-03-15 00:00:00','14.31','14.71','14.31','14.55','673200','BA',
'1989-03-16 00:00:00','14.58','14.79','14.55','14.79','858400','BA',
'1989-03-17 00:00:00','14.58','14.58','14.37','14.47','944100','BA',
'1989-03-20 00:00:00','14.37','14.37','14.07','14.13','687200','BA',
'1989-03-21 00:00:00','14.15','14.23','14.05','14.1','555700','BA',
'1989-03-22 00:00:00','14.1','14.1','13.94','13.99','382100','BA',
'1989-03-23 00:00:00','14.02','14.07','13.83','13.89','400600','BA',
'1989-03-27 00:00:00','13.83','13.94','13.81','13.86','401300','BA',
'1989-03-28 00:00:00','13.91','14.31','13.91','14.31','490400','BA',
'1989-03-29 00:00:00','14.31','14.45','14.31','14.39','282100','BA',
'1989-03-30 00:00:00','14.37','14.53','14.37','14.53','258500','BA',
'1989-03-31 00:00:00','14.53','14.58','14.45','14.58','471100','BA',
'1989-04-03 00:00:00','14.61','14.61','14.42','14.45','300900','BA',
'1989-04-04 00:00:00','14.45','14.71','14.42','14.66','290300','BA',
'1989-04-05 00:00:00','14.63','14.85','14.58','14.85','438200','BA',
'1989-04-06 00:00:00','14.79','14.79','14.71','14.79','304600','BA',
'1989-04-07 00:00:00','14.74','14.93','14.71','14.77','288400','BA',
'1989-04-10 00:00:00','14.77','14.82','14.74','14.79','164700','BA',
'1989-04-11 00:00:00','14.77','14.93','14.71','14.93','338600','BA',
'1989-04-12 00:00:00','14.95','15.06','14.93','14.98','576400','BA',
'1989-04-13 00:00:00','14.98','15.01','14.85','14.87','246300','BA',
'1989-04-14 00:00:00','15.01','15.27','14.98','15.27','505600','BA',
'1989-04-17 00:00:00','15.22','15.43','15.19','15.33','375200','BA',
'1989-04-18 00:00:00','15.43','15.65','15.41','15.62','914000','BA',
'1989-04-19 00:00:00','15.62','15.7','15.62','15.65','597800','BA',
'1989-04-20 00:00:00','15.65','15.67','15.46','15.54','429300','BA',
'1989-04-21 00:00:00','15.57','15.62','15.51','15.59','592600','BA',
'1989-04-24 00:00:00','15.54','15.65','15.49','15.49','475700','BA',
'1989-04-25 00:00:00','15.51','15.59','15.35','15.43','621100','BA',
'1989-04-26 00:00:00','15.57','15.83','15.49','15.81','1119700','BA',
'1989-04-27 00:00:00','15.97','16.26','15.94','16.18','1786400','BA',
'1989-04-28 00:00:00','16.21','16.34','16.13','16.21','929400','BA',
'1989-05-01 00:00:00','16.16','16.48','16.1','16.48','642000','BA',
'1989-05-02 00:00:00','16.48','16.96','16.48','16.74','1147000','BA',
'1989-05-03 00:00:00','16.82','16.88','16.5','16.61','801300','BA',
'1989-05-04 00:00:00','16.53','16.56','16.24','16.34','650300','BA',
'1989-05-05 00:00:00','16.45','16.48','16.32','16.37','866700','BA',
'1989-05-08 00:00:00','16.29','16.29','16.07','16.21','377200','BA',
'1989-05-09 00:00:00','16.21','16.29','16.07','16.16','533100','BA',
'1989-05-10 00:00:00','16.13','16.13','15.97','16.1','521100','BA',
'1989-05-11 00:00:00','16.21','16.58','16.16','16.58','521800','BA',
'1989-05-12 00:00:00','16.98','17.12','16.85','17.09','1211200','BA',
'1989-05-15 00:00:00','17.12','17.44','17.09','17.44','804800','BA',
'1989-05-16 00:00:00','17.38','17.6','17.33','17.6','1049100','BA',
'1989-05-17 00:00:00','17.3','17.46','17.2','17.28','806600','BA',
'1989-05-18 00:00:00','17.28','17.36','16.93','17.2','931200','BA',
'1989-05-19 00:00:00','17.17','17.28','17.09','17.17','673800','BA',
'1989-05-22 00:00:00','17.28','17.28','17.06','17.09','481500','BA',
'1989-05-23 00:00:00','16.96','17.01','16.82','16.85','548600','BA',
'1989-05-24 00:00:00','16.77','16.9','16.64','16.9','543200','BA',
'1989-05-25 00:00:00','16.88','16.93','16.8','16.93','308400','BA',
'1989-05-26 00:00:00','16.9','17.17','16.85','17.09','812200','BA',
'1989-05-30 00:00:00','17.2','17.33','17.09','17.3','888400','BA',
'1989-05-31 00:00:00','17.36','17.41','17.17','17.17','462400','BA',
'1989-06-01 00:00:00','17.14','17.14','17.01','17.09','463200','BA',
'1989-06-02 00:00:00','17.17','17.17','16.69','16.82','926700','BA',
'1989-06-05 00:00:00','16.85','16.85','16.07','16.16','1080200','BA',
'1989-06-06 00:00:00','16.34','16.61','16.24','16.4','1448900','BA',
'1989-06-07 00:00:00','16.5','16.56','16.4','16.56','639600','BA',
'1989-06-08 00:00:00','16.64','16.64','16.5','16.53','354200','BA',
'1989-06-09 00:00:00','16.42','16.48','15.99','16.24','762800','BA',
'1989-06-12 00:00:00','16.1','16.66','15.94','16.66','810000','BA',
'1989-06-13 00:00:00','16.42','16.5','16.1','16.42','787400','BA',
'1989-06-14 00:00:00','16.46','16.66','16.42','16.58','547000','BA',
'1989-06-15 00:00:00','16.54','16.54','15.94','16.18','1083200','BA',
'1989-06-16 00:00:00','16.1','16.26','16.06','16.1','1003200','BA',
'1989-06-19 00:00:00','16.14','16.3','15.98','16.3','698700','BA',
'1989-06-20 00:00:00','16.26','16.3','16.1','16.14','385300','BA',
'1989-06-21 00:00:00','16.1','16.14','15.86','15.94','668200','BA',
'1989-06-22 00:00:00','15.94','16.38','15.9','16.34','512500','BA',
'1989-06-23 00:00:00','16.46','16.58','16.38','16.58','587300','BA',
'1989-06-26 00:00:00','16.5','16.58','16.42','16.5','272600','BA',
'1989-06-27 00:00:00','16.46','16.62','16.38','16.42','320200','BA',
'1989-06-28 00:00:00','16.34','16.34','15.62','15.82','940200','BA',
'1989-06-29 00:00:00','15.74','15.74','15.5','15.58','784700','BA',
'1989-06-30 00:00:00','15.58','15.58','15.22','15.38','715800','BA',
'1989-07-03 00:00:00','15.42','15.7','15.42','15.7','347700','BA',
'1989-07-05 00:00:00','15.7','15.78','15.54','15.66','549700','BA',
'1989-07-06 00:00:00','15.74','15.78','15.5','15.58','527800','BA',
'1989-07-07 00:00:00','15.62','16.02','15.54','15.9','687500','BA',
'1989-07-10 00:00:00','15.94','16.06','15.9','15.94','378900','BA',
'1989-07-11 00:00:00','16.06','16.26','15.98','16.14','801300','BA',
'1989-07-12 00:00:00','16.18','16.22','16.02','16.22','442500','BA',
'1989-07-13 00:00:00','16.22','16.26','16.14','16.22','280500','BA',
'1989-07-14 00:00:00','16.22','16.26','16.02','16.22','434400','BA',
'1989-07-17 00:00:00','16.14','16.38','16.1','16.38','401800','BA',
'1989-07-18 00:00:00','16.22','16.3','16.14','16.14','286900','BA',
'1989-07-19 00:00:00','16.14','16.3','16.06','16.3','719800','BA',
'1989-07-20 00:00:00','16.42','16.9','16.38','16.7','1124300','BA',
'1989-07-21 00:00:00','16.66','16.86','16.58','16.82','889000','BA',
'1989-07-24 00:00:00','16.7','16.86','16.66','16.82','350300','BA',
'1989-07-25 00:00:00','16.9','17.1','16.66','16.7','837300','BA',
'1989-07-26 00:00:00','16.7','16.82','16.38','16.54','807500','BA',
'1989-07-27 00:00:00','16.58','16.66','16.46','16.66','1182400','BA',
'1989-07-28 00:00:00','16.66','16.82','16.54','16.82','1265600','BA',
'1989-07-31 00:00:00','16.74','17.42','16.66','16.78','520500','BA',
'1989-08-01 00:00:00','16.82','16.9','16.22','16.34','1086500','BA',
'1989-08-02 00:00:00','16.34','16.38','16.02','16.18','813600','BA',
'1989-08-03 00:00:00','16.18','16.26','15.94','16.06','660800','BA',
'1989-08-04 00:00:00','15.9','16.1','15.9','16.1','740200','BA',
'1989-08-07 00:00:00','16.14','16.5','16.1','16.46','860900','BA',
'1989-08-08 00:00:00','16.98','17.26','16.9','17.26','1161100','BA',
'1989-08-09 00:00:00','17.3','17.38','17.06','17.06','962500','BA',
'1989-08-10 00:00:00','16.86','17.06','16.74','17.02','659600','BA',
'1989-08-11 00:00:00','17.02','17.3','16.5','16.74','1316900','BA',
'1989-08-14 00:00:00','16.66','16.94','16.62','16.74','429000','BA',
'1989-08-15 00:00:00','16.86','17.02','16.74','16.98','389500','BA',
'1989-08-16 00:00:00','16.98','17.02','16.9','17.02','402400','BA',
'1989-08-17 00:00:00','16.98','17.02','16.9','16.98','484900','BA',
'1989-08-18 00:00:00','16.94','17.22','16.78','17.14','923600','BA',
'1989-08-21 00:00:00','17.14','17.26','17.06','17.22','629700','BA',
'1989-08-22 00:00:00','17.1','17.14','16.82','16.9','531700','BA',
'1989-08-23 00:00:00','17.02','17.06','16.9','17.02','498000','BA',
'1989-08-24 00:00:00','17.06','17.7','17.06','17.7','1077700','BA',
'1989-08-25 00:00:00','17.7','17.82','17.5','17.66','804400','BA',
'1989-08-28 00:00:00','17.54','17.7','17.5','17.7','432100','BA',
'1989-08-29 00:00:00','17.58','17.66','17.14','17.14','940100','BA',
'1989-08-30 00:00:00','17.18','17.54','17.18','17.38','710900','BA',
'1989-08-31 00:00:00','17.46','17.54','17.3','17.54','350500','BA',
'1989-09-01 00:00:00','17.58','18.1','17.5','18.06','713900','BA',
'1989-09-05 00:00:00','18.06','18.3','18.02','18.1','1056700','BA',
'1989-09-06 00:00:00','17.94','17.98','17.78','17.78','562000','BA',
'1989-09-07 00:00:00','17.82','17.82','17.62','17.62','447400','BA',
'1989-09-08 00:00:00','17.66','17.86','17.54','17.82','568900','BA',
'1989-09-11 00:00:00','17.74','17.74','17.3','17.34','427200','BA',
'1989-09-12 00:00:00','17.34','17.82','17.34','17.78','687000','BA',
'1989-09-13 00:00:00','17.58','18.26','17.58','17.98','1158500','BA',
'1989-09-14 00:00:00','17.9','17.98','17.66','17.82','575300','BA',
'1989-09-15 00:00:00','17.9','18.1','17.78','18.1','1032500','BA',
'1989-09-18 00:00:00','18.14','18.42','18.1','18.3','569800','BA',
'1989-09-19 00:00:00','18.34','18.71','18.34','18.63','898800','BA',
'1989-09-20 00:00:00','18.63','18.99','18.63','18.79','810600','BA',
'1989-09-21 00:00:00','18.67','18.83','18.58','18.75','406100','BA',
'1989-09-22 00:00:00','18.83','18.91','18.75','18.87','454700','BA',
'1989-09-25 00:00:00','18.83','18.83','18.26','18.58','430800','BA',
'1989-09-26 00:00:00','18.5','18.67','18.34','18.42','880000','BA',
'1989-09-27 00:00:00','18.3','18.54','18.14','18.46','519000','BA',
'1989-09-28 00:00:00','18.46','18.54','18.3','18.38','479100','BA',
'1989-09-29 00:00:00','18.5','18.58','18.22','18.26','334800','BA',
'1989-10-02 00:00:00','18.02','18.3','18.02','18.14','672900','BA',
'1989-10-03 00:00:00','18.58','19.23','18.5','19.15','1243300','BA',
'1989-10-04 00:00:00','18.58','19.23','18.58','19.07','1500200','BA',
'1989-10-05 00:00:00','18.91','18.91','18.71','18.83','655400','BA',
'1989-10-06 00:00:00','18.83','18.87','18.71','18.83','480400','BA',
'1989-10-09 00:00:00','18.83','18.83','18.58','18.75','309400','BA',
'1989-10-10 00:00:00','18.79','18.83','18.58','18.71','295000','BA',
'1989-10-11 00:00:00','18.75','19.15','18.75','19.07','605000','BA',
'1989-10-12 00:00:00','19.11','19.83','19.03','19.67','1027900','BA',
'1989-10-13 00:00:00','19.63','19.79','18.14','18.38','1229100','BA',
'1989-10-16 00:00:00','18.26','19.15','17.78','18.99','2381700','BA',
'1989-10-17 00:00:00','18.91','18.99','18.42','18.75','1169600','BA',
'1989-10-18 00:00:00','18.58','18.67','18.42','18.5','511600','BA',
'1989-10-19 00:00:00','18.58','18.87','18.5','18.79','730700','BA',
'1989-10-20 00:00:00','18.79','19.03','18.71','18.75','812900','BA',
'1989-10-23 00:00:00','18.91','19.11','18.46','18.46','892700','BA',
'1989-10-24 00:00:00','18.46','18.63','17.74','18.46','840900','BA',
'1989-10-25 00:00:00','18.38','18.54','18.3','18.42','315400','BA',
'1989-10-26 00:00:00','18.42','18.46','17.62','17.82','962200','BA',
'1989-10-27 00:00:00','17.74','17.98','17.46','17.5','759500','BA',
'1989-10-30 00:00:00','17.5','17.9','17.38','17.46','539000','BA',
'1989-10-31 00:00:00','17.46','18.18','17.46','18.02','798600','BA',
'1989-11-01 00:00:00','18.02','18.14','17.9','17.98','432700','BA',
'1989-11-02 00:00:00','17.94','18.06','17.78','18.06','321800','BA',
'1989-11-03 00:00:00','17.98','18.18','17.82','18.18','449900','BA',
'1989-11-06 00:00:00','17.7','17.74','17.46','17.46','796800','BA',
'1989-11-07 00:00:00','17.3','17.38','17.06','17.18','1186300','BA',
'1989-11-08 00:00:00','17.26','17.58','17.22','17.54','724400','BA',
'1989-11-09 00:00:00','17.66','17.78','17.62','17.74','488900','BA',
'1989-11-10 00:00:00','18.02','18.02','17.82','17.94','1431200','BA',
'1989-11-13 00:00:00','17.9','17.94','17.58','17.9','349200','BA',
'1989-11-14 00:00:00','17.9','17.94','17.62','17.74','314800','BA',
'1989-11-15 00:00:00','17.82','18.06','17.78','17.98','585300','BA',
'1989-11-16 00:00:00','18.14','18.18','17.98','18.1','341300','BA',
'1989-11-17 00:00:00','18.1','18.58','18.02','18.58','486200','BA',
'1989-11-20 00:00:00','19.15','19.23','18.71','19.07','1304200','BA',
'1989-11-21 00:00:00','19.03','19.03','18.5','18.5','592500','BA',
'1989-11-22 00:00:00','18.58','18.75','18.58','18.71','518600','BA',
'1989-11-24 00:00:00','18.75','19.03','18.75','18.91','211200','BA',
'1989-11-27 00:00:00','18.95','19.11','18.75','18.83','496300','BA',
'1989-11-28 00:00:00','18.79','19.15','18.79','19.15','340400','BA',
'1989-11-29 00:00:00','19.03','19.35','18.99','19.15','854300','BA',
'1989-11-30 00:00:00','19.11','19.31','18.99','19.23','541000','BA',
'1989-12-01 00:00:00','19.27','19.83','19.27','19.71','1173200','BA',
'1989-12-04 00:00:00','19.43','19.71','19.39','19.43','494000','BA',
'1989-12-05 00:00:00','19.39','19.67','19.39','19.63','381800','BA',
'1989-12-06 00:00:00','19.55','19.63','19.43','19.47','250600','BA',
'1989-12-07 00:00:00','19.51','19.55','19.31','19.39','290500','BA',
'1989-12-08 00:00:00','19.47','19.59','19.23','19.23','419500','BA',
'1989-12-11 00:00:00','19.23','19.23','18.71','18.87','805000','BA',
'1989-12-12 00:00:00','18.87','18.95','18.71','18.83','656800','BA',
'1989-12-13 00:00:00','18.95','19.07','18.75','18.87','496400','BA',
'1989-12-14 00:00:00','18.83','18.87','18.58','18.71','439000','BA',
'1989-12-15 00:00:00','18.79','18.91','18.63','18.91','712000','BA',
'1989-12-18 00:00:00','18.91','18.99','18.34','18.34','508700','BA',
'1989-12-19 00:00:00','18.38','18.42','18.06','18.42','493500','BA',
'1989-12-20 00:00:00','18.22','18.5','18.18','18.26','362200','BA',
'1989-12-21 00:00:00','18.3','18.87','18.3','18.75','506900','BA',
'1989-12-22 00:00:00','18.79','18.79','18.26','18.42','602500','BA',
'1989-12-26 00:00:00','18.46','18.75','18.42','18.71','255800','BA',
'1989-12-27 00:00:00','18.79','18.79','18.26','18.26','431000','BA',
'1989-12-28 00:00:00','18.34','18.58','18.34','18.58','333500','BA',
'1989-12-29 00:00:00','18.71','19.07','18.67','19.03','300200','BA',
'1990-01-02 00:00:00','18.99','19.71','18.91','19.71','680800','BA',
'1990-01-03 00:00:00','19.71','20.27','19.47','20.19','934400','BA',
'1990-01-04 00:00:00','20.03','20.11','19.71','20.11','1120500','BA',
'1990-01-05 00:00:00','19.87','19.99','19.79','19.83','533500','BA',
'1990-01-08 00:00:00','19.75','20.11','19.75','20.07','472200','BA',
'1990-01-09 00:00:00','19.95','20.07','19.79','19.83','526200','BA',
'1990-01-10 00:00:00','19.71','19.95','19.71','19.91','946000','BA',
'1990-01-11 00:00:00','20.03','20.07','19.47','19.63','854100','BA',
'1990-01-12 00:00:00','19.23','19.43','19.15','19.23','811100','BA',
'1990-01-15 00:00:00','19.07','19.15','18.95','19.03','568300','BA',
'1990-01-16 00:00:00','18.71','19.23','18.67','19.19','1088700','BA',
'1990-01-17 00:00:00','19.23','19.51','19.15','19.31','748200','BA',
'1990-01-18 00:00:00','19.15','19.31','19.07','19.23','573400','BA',
'1990-01-19 00:00:00','19.31','19.55','19.23','19.51','617500','BA',
'1990-01-22 00:00:00','19.35','19.47','18.87','18.99','705200','BA',
'1990-01-23 00:00:00','19.11','19.19','18.87','18.91','569000','BA',
'1990-01-24 00:00:00','19.11','19.11','18.3','19.11','988200','BA',
'1990-01-25 00:00:00','19.15','19.15','18.54','18.58','546000','BA',
'1990-01-26 00:00:00','18.54','18.75','18.14','18.54','597100','BA',
'1990-01-29 00:00:00','18.58','18.67','18.14','18.38','453000','BA',
'1990-01-30 00:00:00','18.54','18.99','18.5','18.67','1349600','BA',
'1990-01-31 00:00:00','18.63','19.07','18.63','18.99','1042400','BA',
'1990-02-01 00:00:00','19.19','19.63','18.99','19.63','995600','BA',
'1990-02-02 00:00:00','19.71','19.99','19.63','19.95','746300','BA',
'1990-02-05 00:00:00','19.95','20.31','19.83','20.23','784800','BA',
'1990-02-06 00:00:00','20.15','20.43','20.03','20.35','620900','BA',
'1990-02-07 00:00:00','20.11','20.51','20.03','20.35','904800','BA',
'1990-02-08 00:00:00','20.31','20.47','20.03','20.03','683800','BA',
'1990-02-09 00:00:00','19.95','20.07','19.87','19.99','628200','BA',
'1990-02-12 00:00:00','19.87','20.15','19.79','19.95','450600','BA',
'1990-02-13 00:00:00','20.03','20.07','19.67','19.91','429600','BA',
'1990-02-14 00:00:00','19.99','20.35','19.91','20.35','500000','BA',
'1990-02-15 00:00:00','20.19','20.35','20.19','20.35','643300','BA',
'1990-02-16 00:00:00','20.43','20.43','20.07','20.15','563200','BA',
'1990-02-20 00:00:00','19.91','19.95','19.51','19.71','526500','BA',
'1990-02-21 00:00:00','19.35','19.67','19.35','19.39','885400','BA',
'1990-02-22 00:00:00','19.47','19.79','19.43','19.43','490400','BA',
'1990-02-23 00:00:00','19.31','19.43','19.19','19.23','533500','BA',
'1990-02-26 00:00:00','19.23','19.67','19.23','19.59','436900','BA',
'1990-02-27 00:00:00','19.67','19.75','19.55','19.75','482000','BA',
'1990-02-28 00:00:00','19.79','20.55','19.79','20.47','1072000','BA',
'1990-03-01 00:00:00','20.47','20.95','20.23','20.83','866900','BA',
'1990-03-02 00:00:00','20.67','20.83','20.63','20.79','588900','BA',
'1990-03-05 00:00:00','20.71','20.87','20.51','20.83','772100','BA',
'1990-03-06 00:00:00','20.83','20.95','20.67','20.91','603100','BA',
'1990-03-07 00:00:00','20.91','21.31','20.91','21.19','861800','BA',
'1990-03-08 00:00:00','21.19','21.55','21.07','21.51','561700','BA',
'1990-03-09 00:00:00','21.47','21.79','21.47','21.71','895600','BA',
'1990-03-12 00:00:00','21.55','21.63','21.39','21.47','504700','BA',
'1990-03-13 00:00:00','21.39','21.51','21.19','21.31','661900','BA',
'1990-03-14 00:00:00','21.35','21.63','21.23','21.63','585400','BA',
'1990-03-15 00:00:00','21.55','21.91','21.51','21.59','799800','BA',
'1990-03-16 00:00:00','21.91','22.43','21.83','22.35','1572600','BA',
'1990-03-19 00:00:00','22.07','23.03','22.07','22.91','1026200','BA',
'1990-03-20 00:00:00','22.91','23.19','22.55','22.59','1442000','BA',
'1990-03-21 00:00:00','22.67','23.15','22.63','22.79','914900','BA',
'1990-03-22 00:00:00','22.87','23.31','22.67','22.83','1753100','BA',
'1990-03-23 00:00:00','22.99','23.51','22.95','23.47','690100','BA',
'1990-03-26 00:00:00','23.43','23.87','22.95','23.07','890500','BA',
'1990-03-27 00:00:00','23.03','23.39','22.91','23.31','860400','BA',
'1990-03-28 00:00:00','23.47','23.55','23.15','23.35','677800','BA',
'1990-03-29 00:00:00','23.23','23.35','23.07','23.19','549200','BA',
'1990-03-30 00:00:00','23.19','23.23','22.79','22.99','671500','BA',
'1990-04-02 00:00:00','22.63','22.91','22.47','22.87','768000','BA',
'1990-04-03 00:00:00','22.95','23.51','22.87','23.47','752000','BA',
'1990-04-04 00:00:00','23.47','23.55','23.07','23.07','702600','BA',
'1990-04-05 00:00:00','23.31','23.47','23.27','23.35','511700','BA',
'1990-04-06 00:00:00','23.43','23.55','23.19','23.35','379500','BA',
'1990-04-09 00:00:00','23.35','23.47','23.19','23.19','539300','BA',
'1990-04-10 00:00:00','23.11','23.15','22.95','23.11','560000','BA',
'1990-04-11 00:00:00','23.11','23.31','23.07','23.23','342100','BA',
'1990-04-12 00:00:00','23.15','23.59','23.15','23.43','392500','BA',
'1990-04-16 00:00:00','23.71','23.95','23.47','23.47','972300','BA',
'1990-04-17 00:00:00','23.31','23.47','23.19','23.39','444400','BA',
'1990-04-18 00:00:00','23.43','23.43','22.87','22.91','535200','BA',
'1990-04-19 00:00:00','22.71','22.95','22.67','22.79','616400','BA',
'1990-04-20 00:00:00','22.67','22.79','22.27','22.59','1051500','BA',
'1990-04-23 00:00:00','22.55','22.55','22.15','22.43','737300','BA',
'1990-04-24 00:00:00','22.55','22.55','22.35','22.39','530400','BA',
'1990-04-25 00:00:00','22.51','22.51','22.31','22.39','395600','BA',
'1990-04-26 00:00:00','22.43','22.51','22.27','22.43','646700','BA',
'1990-04-27 00:00:00','22.51','22.59','22.03','22.03','894600','BA',
'1990-04-30 00:00:00','21.95','22.35','21.95','22.35','949200','BA',
'1990-05-01 00:00:00','22.79','23.15','22.79','23.15','1490200','BA',
'1990-05-02 00:00:00','23.27','23.43','23.23','23.39','1138700','BA',
'1990-05-03 00:00:00','23.59','23.63','23.43','23.55','670600','BA',
'1990-05-04 00:00:00','23.67','23.79','23.47','23.71','577600','BA',
'1990-05-07 00:00:00','23.71','23.79','23.43','23.51','754700','BA',
'1990-05-08 00:00:00','23.55','23.63','23.51','23.63','615000','BA',
'1990-05-09 00:00:00','23.51','23.67','23.47','23.63','577800','BA',
'1990-05-10 00:00:00','23.55','24.19','23.55','24.15','913400','BA',
'1990-05-11 00:00:00','24.27','25.03','24.23','24.99','1496300','BA',
'1990-05-14 00:00:00','24.91','25.35','24.87','24.99','1026100','BA',
'1990-05-15 00:00:00','24.75','24.91','24.55','24.67','642400','BA',
'1990-05-16 00:00:00','24.67','24.75','24.43','24.51','645700','BA',
'1990-05-17 00:00:00','24.71','24.91','24.63','24.71','584500','BA',
'1990-05-18 00:00:00','24.83','24.95','24.51','24.95','874600','BA',
'1990-05-21 00:00:00','24.87','25.63','24.75','25.35','843000','BA',
'1990-05-22 00:00:00','25.35','25.71','25.23','25.51','793000','BA',
'1990-05-23 00:00:00','25.47','25.99','25.39','25.99','621100','BA',
'1990-05-24 00:00:00','26.24','26.52','26.11','26.48','815000','BA',
'1990-05-25 00:00:00','26.24','26.44','26.07','26.2','580000','BA',
'1990-05-29 00:00:00','26.16','26.28','25.87','26.24','635400','BA',
'1990-05-30 00:00:00','26.44','26.44','25.99','26.28','921900','BA',
'1990-05-31 00:00:00','26.2','26.8','26.11','26.4','1080700','BA',
'1990-06-01 00:00:00','26.84','27.16','26.56','27.16','1345000','BA',
'1990-06-04 00:00:00','27.24','27.88','27.16','27.68','1408100','BA',
'1990-06-05 00:00:00','27.64','27.68','27.24','27.32','838700','BA',
'1990-06-06 00:00:00','27.36','27.36','27.12','27.24','662500','BA',
'1990-06-07 00:00:00','27.24','27.28','26.76','26.88','483900','BA',
'1990-06-08 00:00:00','26.6','26.76','26.28','26.44','856400','BA',
'1990-06-11 00:00:00','26.68','28.12','26.62','28.12','2324700','BA',
'1990-06-12 00:00:00','28.18','28.48','27.76','28.3','2150600','BA',
'1990-06-13 00:00:00','28.36','29.2','27.94','28.72','2304700','BA',
'1990-06-14 00:00:00','28.84','28.9','28.6','28.9','1146800','BA',
'1990-06-15 00:00:00','28.84','29.2','28.78','28.9','1780600','BA',
'1990-06-18 00:00:00','28.9','28.9','28.12','28.36','1205800','BA',
'1990-06-19 00:00:00','28.24','28.3','27.88','28.18','1597400','BA',
'1990-06-20 00:00:00','28.3','28.36','27.64','27.94','906900','BA',
'1990-06-21 00:00:00','27.88','28.36','27.64','28.36','1113500','BA',
'1990-06-22 00:00:00','28.42','28.72','27.4','27.58','1572300','BA',
'1990-06-25 00:00:00','27.7','27.82','27.46','27.52','802100','BA',
'1990-06-26 00:00:00','27.64','28','27.4','27.7','1037200','BA',
'1990-06-27 00:00:00','27.58','28.24','27.22','28.24','1064900','BA',
'1990-06-28 00:00:00','28.24','28.48','27.94','28.36','874000','BA',
'1990-06-29 00:00:00','28.36','28.36','28.12','28.12','582800','BA',
'1990-07-02 00:00:00','28.24','28.54','28.06','28.42','704400','BA',
'1990-07-03 00:00:00','28.6','28.84','28.54','28.72','733400','BA',
'1990-07-05 00:00:00','28.84','28.96','28.48','28.48','1011900','BA',
'1990-07-06 00:00:00','28.54','29.26','28.48','29.08','1206200','BA',
'1990-07-09 00:00:00','29.08','29.26','28.9','29.02','786700','BA',
'1990-07-10 00:00:00','29.02','29.02','28.54','28.84','956800','BA',
'1990-07-11 00:00:00','28.9','29.56','28.78','29.56','1020500','BA',
'1990-07-12 00:00:00','29.44','29.5','29.02','29.38','958100','BA',
'1990-07-13 00:00:00','29.38','29.68','29.14','29.38','1075600','BA',
'1990-07-16 00:00:00','29.44','29.74','29.2','29.38','689000','BA',
'1990-07-17 00:00:00','29.44','29.44','28.84','28.96','861200','BA',
'1990-07-18 00:00:00','28.84','28.96','28.48','28.6','836500','BA',
'1990-07-19 00:00:00','28.36','28.42','27.64','28.36','1387900','BA',
'1990-07-20 00:00:00','28.36','28.72','27.88','27.88','1014900','BA',
'1990-07-23 00:00:00','27.82','27.82','25.59','26.86','2528900','BA',
'1990-07-24 00:00:00','27.22','27.34','26.62','27.34','1387100','BA',
'1990-07-25 00:00:00','27.4','28.06','27.34','28','714600','BA',
'1990-07-26 00:00:00','27.88','28.6','27.7','28.42','924900','BA',
'1990-07-27 00:00:00','28.6','28.84','28.06','28.48','1517800','BA',
'1990-07-30 00:00:00','28.06','28.18','27.7','28.18','1144300','BA',
'1990-07-31 00:00:00','28.24','28.36','27.46','27.76','879200','BA',
'1990-08-01 00:00:00','27.7','27.88','26.74','26.8','1556500','BA',
'1990-08-02 00:00:00','26.44','26.68','25.35','25.71','4276500','BA',
'1990-08-03 00:00:00','24.75','25.95','23.97','25.95','3828500','BA',
'1990-08-06 00:00:00','24.33','24.93','24.15','24.27','2522100','BA',
'1990-08-07 00:00:00','25.11','25.29','24.51','24.99','2670500','BA',
'1990-08-08 00:00:00','25.05','25.71','24.99','25.47','2033200','BA',
'1990-08-09 00:00:00','25.47','26.38','25.41','26.2','1759700','BA',
'1990-08-10 00:00:00','26.2','26.2','25.35','25.59','1813700','BA',
'1990-08-13 00:00:00','25.11','25.59','24.81','25.29','1616400','BA',
'1990-08-14 00:00:00','25.41','25.71','24.99','24.99','1680000','BA',
'1990-08-15 00:00:00','25.23','25.47','25.11','25.17','1177200','BA',
'1990-08-16 00:00:00','25.29','25.29','24.33','24.33','1495100','BA',
'1990-08-17 00:00:00','23.61','23.79','22.89','23.31','3825000','BA',
'1990-08-20 00:00:00','23.13','23.43','23.01','23.31','1911500','BA',
'1990-08-21 00:00:00','22.59','22.71','21.63','22.17','2646300','BA',
'1990-08-22 00:00:00','22.35','22.47','21.57','21.63','1780900','BA',
'1990-08-23 00:00:00','20.79','21.27','20.37','20.43','2772500','BA',
'1990-08-24 00:00:00','21.09','22.47','20.85','22.05','2165700','BA',
'1990-08-27 00:00:00','23.43','23.55','23.01','23.25','2177500','BA',
'1990-08-28 00:00:00','23.01','23.31','22.95','23.01','1470300','BA',
'1990-08-29 00:00:00','23.01','23.67','22.89','23.43','1224200','BA',
'1990-08-30 00:00:00','23.55','23.67','23.07','23.19','1154200','BA',
'1990-08-31 00:00:00','23.19','23.31','22.77','23.19','638000','BA',
'1990-09-04 00:00:00','23.31','23.43','22.89','23.37','1089800','BA',
'1990-09-05 00:00:00','23.43','23.61','23.07','23.43','1001400','BA',
'1990-09-06 00:00:00','23.31','23.31','22.41','22.71','1101500','BA',
'1990-09-07 00:00:00','22.41','22.65','22.17','22.59','1228900','BA',
'1990-09-10 00:00:00','23.31','23.55','22.59','22.77','1189200','BA',
'1990-09-11 00:00:00','22.95','23.01','22.65','22.89','535700','BA',
'1990-09-12 00:00:00','23.07','23.13','22.47','22.89','967400','BA',
'1990-09-13 00:00:00','22.89','22.89','22.53','22.53','750800','BA',
'1990-09-14 00:00:00','22.53','22.53','21.93','22.17','1369100','BA',
'1990-09-17 00:00:00','21.87','22.11','21.69','21.93','1037700','BA',
'1990-09-18 00:00:00','21.81','21.87','21.51','21.75','1060300','BA',
'1990-09-19 00:00:00','21.75','21.75','21.15','21.15','1113600','BA',
'1990-09-20 00:00:00','20.79','21.09','20.67','21.09','1284100','BA',
'1990-09-21 00:00:00','21.15','21.27','20.67','20.79','2383400','BA',
'1990-09-24 00:00:00','20.07','20.13','18.87','19.41','2921000','BA',
'1990-09-25 00:00:00','19.53','19.83','19.41','19.59','1308200','BA',
'1990-09-26 00:00:00','19.41','19.83','19.41','19.65','1721300','BA',
'1990-09-27 00:00:00','19.65','19.71','18.56','19.05','2546200','BA',
'1990-09-28 00:00:00','18.63','20.31','18.5','20.01','1574500','BA',
'1990-10-01 00:00:00','20.37','21.39','20.31','21.27','1619800','BA',
'1990-10-02 00:00:00','21.57','21.75','20.67','20.79','1689000','BA',
'1990-10-03 00:00:00','20.91','21.33','20.43','20.49','934500','BA',
'1990-10-04 00:00:00','20.43','20.97','20.19','20.67','1215400','BA',
'1990-10-05 00:00:00','20.07','21.03','20.01','20.91','1327300','BA',
'1990-10-08 00:00:00','21.21','21.39','21.03','21.09','512900','BA',
'1990-10-09 00:00:00','20.91','21.93','20.79','21.33','1773300','BA',
'1990-10-10 00:00:00','21.21','21.63','20.91','21.09','1227800','BA',
'1990-10-11 00:00:00','20.91','21.03','20.19','20.67','1213800','BA',
'1990-10-12 00:00:00','20.79','21.45','20.61','21.39','1107800','BA',
'1990-10-15 00:00:00','21.75','22.29','21.51','22.11','1737600','BA',
'1990-10-16 00:00:00','22.17','22.47','21.63','21.81','1077900','BA',
'1990-10-17 00:00:00','21.93','22.35','21.81','22.11','936200','BA',
'1990-10-18 00:00:00','22.35','23.19','22.35','23.19','1685700','BA',
'1990-10-19 00:00:00','23.73','23.73','22.95','23.31','1618900','BA',
'1990-10-22 00:00:00','23.25','23.43','22.95','23.31','1009100','BA',
'1990-10-23 00:00:00','23.25','23.31','22.71','22.77','1076100','BA',
'1990-10-24 00:00:00','22.71','22.83','22.47','22.65','730100','BA',
'1990-10-25 00:00:00','22.77','23.19','22.71','23.01','826200','BA',
'1990-10-26 00:00:00','22.83','22.83','21.99','22.17','1114600','BA',
'1990-10-29 00:00:00','22.11','22.41','21.75','22.17','1231400','BA',
'1990-10-30 00:00:00','21.75','21.81','20.85','21.39','2643400','BA',
'1990-10-31 00:00:00','21.57','21.99','21.33','21.51','1399000','BA',
'1990-11-01 00:00:00','21.27','21.45','21.15','21.27','789300','BA',
'1990-11-02 00:00:00','21.39','22.11','21.39','22.11','885500','BA',
'1990-11-05 00:00:00','22.11','22.35','22.05','22.17','920600','BA',
'1990-11-06 00:00:00','22.11','22.29','21.81','21.81','658200','BA',
'1990-11-07 00:00:00','21.63','21.69','21.15','21.39','929900','BA',
'1990-11-08 00:00:00','21.15','21.39','21.09','21.27','1580700','BA',
'1990-11-09 00:00:00','21.03','21.57','20.67','21.57','1766700','BA',
'1990-11-12 00:00:00','21.75','22.35','21.63','21.99','1456900','BA',
'1990-11-13 00:00:00','22.11','22.53','22.05','22.29','794300','BA',
'1990-11-14 00:00:00','22.17','22.83','21.99','22.53','1094100','BA',
'1990-11-15 00:00:00','22.29','22.53','22.23','22.35','602900','BA',
'1990-11-16 00:00:00','22.47','22.65','22.11','22.29','819300','BA',
'1990-11-19 00:00:00','22.47','22.77','22.41','22.71','681600','BA',
'1990-11-20 00:00:00','22.11','22.17','20.19','20.49','5118200','BA',
'1990-11-21 00:00:00','20.91','21.33','20.79','21.27','2688900','BA',
'1990-11-23 00:00:00','21.27','21.51','21.27','21.45','634000','BA',
'1990-11-26 00:00:00','21.03','21.09','20.55','20.97','1347200','BA',
'1990-11-27 00:00:00','21.15','21.15','20.85','21.09','945400','BA',
'1990-11-28 00:00:00','21.03','21.15','20.61','20.61','995800','BA',
'1990-11-29 00:00:00','20.49','20.79','20.43','20.67','1104800','BA',
'1990-11-30 00:00:00','20.67','21.51','20.61','21.27','1294900','BA',
'1990-12-03 00:00:00','21.63','21.93','21.51','21.63','1113900','BA',
'1990-12-04 00:00:00','21.63','21.87','21.45','21.87','937300','BA',
'1990-12-05 00:00:00','21.69','22.29','21.69','22.23','1211300','BA',
'1990-12-06 00:00:00','22.29','23.07','22.11','22.17','1720400','BA',
'1990-12-07 00:00:00','22.17','22.29','21.87','21.87','683800','BA',
'1990-12-10 00:00:00','21.03','21.63','21.03','21.57','1283000','BA',
'1990-12-11 00:00:00','21.57','21.69','21.33','21.69','820900','BA',
'1990-12-12 00:00:00','21.69','22.11','21.69','21.99','884900','BA',
'1990-12-13 00:00:00','21.99','22.23','21.69','21.69','873300','BA',
'1990-12-14 00:00:00','21.69','21.81','21.39','21.57','771600','BA',
'1990-12-17 00:00:00','21.39','21.45','21.15','21.39','687700','BA',
'1990-12-18 00:00:00','21.51','21.87','21.39','21.57','772400','BA',
'1990-12-19 00:00:00','21.69','21.87','21.57','21.75','1054600','BA',
'1990-12-20 00:00:00','21.63','22.23','21.57','22.05','1121400','BA',
'1990-12-21 00:00:00','22.41','22.47','22.17','22.35','1440600','BA',
'1990-12-24 00:00:00','22.17','22.29','22.11','22.17','293900','BA',
'1990-12-26 00:00:00','22.29','22.41','22.23','22.23','260000','BA',
'1990-12-27 00:00:00','22.29','22.29','21.99','22.05','345200','BA',
'1990-12-28 00:00:00','22.05','22.05','21.63','22.05','524400','BA',
'1990-12-31 00:00:00','21.99','22.05','21.69','21.81','340600','BA',
'1991-01-02 00:00:00','21.75','21.75','21.45','21.57','884400','BA',
'1991-01-03 00:00:00','21.69','21.75','21.51','21.51','538900','BA',
'1991-01-04 00:00:00','21.45','22.29','21.39','22.29','927800','BA',
'1991-01-07 00:00:00','21.75','22.11','21.45','21.45','995100','BA',
'1991-01-08 00:00:00','21.57','21.69','21.09','21.15','882200','BA',
'1991-01-09 00:00:00','21.51','21.87','20.73','21.03','1017700','BA',
'1991-01-10 00:00:00','21.15','21.75','21.09','21.63','853100','BA',
'1991-01-11 00:00:00','21.45','21.75','21.39','21.69','650600','BA',
'1991-01-14 00:00:00','21.33','21.45','21.03','21.33','767000','BA',
'1991-01-15 00:00:00','21.27','21.39','21.09','21.21','331200','BA',
'1991-01-16 00:00:00','21.27','21.93','21.21','21.81','547000','BA',
'1991-01-17 00:00:00','23.25','23.31','21.45','23.19','2624000','BA',
'1991-01-18 00:00:00','22.83','23.85','22.77','23.67','1619800','BA',
'1991-01-21 00:00:00','23.25','23.37','23.07','23.31','1436900','BA',
'1991-01-22 00:00:00','23.19','23.25','22.47','22.65','829700','BA',
'1991-01-23 00:00:00','22.53','22.83','22.41','22.65','705500','BA',
'1991-01-24 00:00:00','22.83','23.79','22.77','23.43','1383400','BA',
'1991-01-25 00:00:00','23.19','23.61','23.19','23.61','645300','BA',
'1991-01-28 00:00:00','23.25','23.49','22.47','22.53','1411800','BA',
'1991-01-29 00:00:00','22.83','22.89','22.59','22.71','1659600','BA',
'1991-01-30 00:00:00','22.47','23.01','22.29','23.01','1922700','BA',
'1991-01-31 00:00:00','22.95','23.79','22.89','23.73','2075300','BA',
'1991-02-01 00:00:00','23.67','24.33','23.37','23.91','2219000','BA',
'1991-02-04 00:00:00','24.03','24.99','23.97','24.81','1948600','BA',
'1991-02-05 00:00:00','24.81','24.99','24.39','24.57','1683200','BA',
'1991-02-06 00:00:00','24.33','25.17','24.33','24.99','1731400','BA',
'1991-02-07 00:00:00','24.87','25.17','24.51','24.51','1713900','BA',
'1991-02-08 00:00:00','24.63','25.23','24.57','25.11','2024100','BA',
'1991-02-11 00:00:00','24.15','24.87','24.09','24.69','3108700','BA',
'1991-02-12 00:00:00','23.79','23.91','22.83','23.19','5860100','BA',
'1991-02-13 00:00:00','22.59','22.83','22.17','22.65','5772800','BA',
'1991-02-14 00:00:00','22.95','23.61','22.89','23.07','4080400','BA',
'1991-02-15 00:00:00','23.55','23.91','23.37','23.55','3302400','BA',
'1991-02-19 00:00:00','23.49','23.79','23.31','23.73','2401600','BA',
'1991-02-20 00:00:00','23.49','23.55','22.89','23.07','1878800','BA',
'1991-02-21 00:00:00','23.13','23.31','22.71','22.83','1737700','BA',
'1991-02-22 00:00:00','22.95','23.25','22.71','23.01','2365100','BA',
'1991-02-25 00:00:00','23.43','23.61','22.35','22.53','3147200','BA',
'1991-02-26 00:00:00','22.35','22.71','22.11','22.17','2838200','BA',
'1991-02-27 00:00:00','22.29','22.71','21.63','22.71','2797800','BA',
'1991-02-28 00:00:00','23.25','23.31','22.95','23.19','2021200','BA',
'1991-03-01 00:00:00','23.19','23.73','23.13','23.67','1858400','BA',
'1991-03-04 00:00:00','23.91','24.03','23.79','23.79','1450700','BA',
'1991-03-05 00:00:00','23.85','24.45','23.85','24.15','2425300','BA',
'1991-03-06 00:00:00','24.45','24.63','24.15','24.15','2287500','BA',
'1991-03-07 00:00:00','24.21','24.45','24.15','24.15','1303600','BA',
'1991-03-08 00:00:00','24.33','24.39','23.73','23.79','1185200','BA',
'1991-03-11 00:00:00','23.55','23.55','23.13','23.25','1300400','BA',
'1991-03-12 00:00:00','23.07','23.25','22.95','22.95','1152400','BA',
'1991-03-13 00:00:00','23.07','23.37','23.01','23.25','965500','BA',
'1991-03-14 00:00:00','23.55','23.79','23.13','23.25','1420000','BA',
'1991-03-15 00:00:00','23.01','23.13','22.77','23.07','1635600','BA',
'1991-03-18 00:00:00','23.01','23.13','22.77','23.07','1182700','BA',
'1991-03-19 00:00:00','22.71','22.83','22.53','22.65','1399200','BA',
'1991-03-20 00:00:00','22.59','22.77','22.53','22.71','852000','BA',
'1991-03-21 00:00:00','22.77','22.95','22.53','22.65','980000','BA',
'1991-03-22 00:00:00','22.53','22.95','22.47','22.95','1027000','BA',
'1991-03-25 00:00:00','23.01','23.13','22.83','22.89','720000','BA',
'1991-03-26 00:00:00','22.89','23.13','22.53','23.13','1324900','BA',
'1991-03-27 00:00:00','23.13','23.37','22.77','22.89','1236700','BA',
'1991-03-28 00:00:00','22.89','22.95','22.53','22.59','1013300','BA',
'1991-04-01 00:00:00','22.53','22.59','22.29','22.53','1017800','BA',
'1991-04-02 00:00:00','22.71','22.83','22.47','22.71','1346700','BA',
'1991-04-03 00:00:00','23.07','23.07','22.77','22.89','1138100','BA',
'1991-04-04 00:00:00','22.95','23.67','22.83','23.61','1901300','BA',
'1991-04-05 00:00:00','23.73','23.73','22.95','23.49','1899000','BA',
'1991-04-08 00:00:00','23.67','23.79','23.01','23.49','1312600','BA',
'1991-04-09 00:00:00','23.13','23.25','22.83','22.95','1376100','BA',
'1991-04-10 00:00:00','22.95','23.07','22.59','22.77','1210600','BA',
'1991-04-11 00:00:00','22.77','23.13','22.59','22.59','1389800','BA',
'1991-04-12 00:00:00','22.65','22.83','22.35','22.53','1368400','BA',
'1991-04-15 00:00:00','22.77','22.89','22.29','22.41','1029300','BA',
'1991-04-16 00:00:00','22.35','22.95','22.23','22.35','1632700','BA',
'1991-04-17 00:00:00','22.23','23.01','22.23','22.59','2511500','BA',
'1991-04-18 00:00:00','22.53','22.95','22.17','22.71','1741700','BA',
'1991-04-19 00:00:00','22.59','22.89','22.35','22.47','1755000','BA',
'1991-04-22 00:00:00','22.41','22.47','22.23','22.41','1000600','BA',
'1991-04-23 00:00:00','22.59','22.89','22.29','22.83','1722100','BA',
'1991-04-24 00:00:00','23.19','23.25','22.83','22.95','2565900','BA',
'1991-04-25 00:00:00','23.01','23.07','22.59','22.89','1123200','BA',
'1991-04-26 00:00:00','22.83','22.83','22.11','22.17','1714400','BA',
'1991-04-29 00:00:00','22.17','22.29','21.69','22.05','2175100','BA',
'1991-04-30 00:00:00','22.11','22.29','21.81','21.99','2241600','BA',
'1991-05-01 00:00:00','22.11','22.23','21.81','21.87','1381600','BA',
'1991-05-02 00:00:00','21.93','23.37','21.87','22.05','1275000','BA',
'1991-05-03 00:00:00','22.05','22.47','21.99','22.41','1081100','BA',
'1991-05-06 00:00:00','22.41','22.59','22.29','22.59','633200','BA',
'1991-05-07 00:00:00','22.65','23.01','22.59','22.59','1297500','BA',
'1991-05-08 00:00:00','22.71','22.95','22.47','22.65','893900','BA',
'1991-05-09 00:00:00','22.77','23.19','22.53','23.13','1513600','BA',
'1991-05-10 00:00:00','23.19','23.25','22.47','22.59','2344500','BA',
'1991-05-13 00:00:00','22.59','22.65','22.11','22.59','1068100','BA',
'1991-05-14 00:00:00','22.47','22.71','22.41','22.47','1092000','BA',
'1991-05-15 00:00:00','22.53','23.25','21.93','22.17','1275400','BA',
'1991-05-16 00:00:00','22.29','22.41','22.17','22.41','712200','BA',
'1991-05-17 00:00:00','22.35','22.41','22.11','22.11','967500','BA',
'1991-05-20 00:00:00','22.23','22.35','21.99','22.11','718500','BA',
'1991-05-21 00:00:00','22.11','22.35','21.93','22.23','1008500','BA',
'1991-05-22 00:00:00','22.17','22.65','21.93','22.47','1157100','BA',
'1991-05-23 00:00:00','22.59','22.65','21.99','22.11','947000','BA',
'1991-05-24 00:00:00','22.11','22.35','22.05','22.29','572500','BA',
'1991-05-28 00:00:00','22.35','22.53','22.23','22.41','712200','BA',
'1991-05-29 00:00:00','22.53','22.59','22.29','22.53','903600','BA',
'1991-05-30 00:00:00','22.53','23.25','22.47','23.25','1817300','BA',
'1991-05-31 00:00:00','23.31','23.79','23.31','23.55','1795800','BA',
'1991-06-03 00:00:00','23.19','23.49','23.19','23.25','991900','BA',
'1991-06-04 00:00:00','23.07','23.43','22.95','23.19','951500','BA',
'1991-06-05 00:00:00','23.01','23.37','22.95','23.13','994700','BA',
'1991-06-06 00:00:00','22.95','23.07','22.83','22.95','648600','BA',
'1991-06-07 00:00:00','22.95','23.13','22.83','23.07','512600','BA',
'1991-06-10 00:00:00','22.95','23.01','22.83','22.95','438000','BA',
'1991-06-11 00:00:00','22.83','23.31','22.77','23.13','1083400','BA',
'1991-06-12 00:00:00','23.13','23.19','22.83','23.01','1094500','BA',
'1991-06-13 00:00:00','23.01','23.25','22.89','23.25','840300','BA',
'1991-06-14 00:00:00','23.37','23.73','23.31','23.73','1357900','BA',
'1991-06-17 00:00:00','23.73','23.73','23.43','23.55','685900','BA',
'1991-06-18 00:00:00','23.67','23.91','23.55','23.79','1044100','BA',
'1991-06-19 00:00:00','23.55','23.67','23.25','23.31','965000','BA',
'1991-06-20 00:00:00','23.25','23.43','23.07','23.43','783500','BA',
'1991-06-21 00:00:00','23.31','23.31','22.35','22.53','2512800','BA',
'1991-06-24 00:00:00','22.41','22.47','21.87','21.93','1515900','BA',
'1991-06-25 00:00:00','21.93','21.99','21.69','21.99','1001900','BA',
'1991-06-26 00:00:00','22.05','22.17','21.75','21.81','1047700','BA',
'1991-06-27 00:00:00','21.81','21.87','21.69','21.87','1166500','BA',
'1991-06-28 00:00:00','21.81','21.99','21.63','21.99','1298600','BA',
'1991-07-01 00:00:00','22.17','22.29','21.99','22.11','898100','BA',
'1991-07-02 00:00:00','22.11','22.17','21.81','21.99','790400','BA',
'1991-07-03 00:00:00','21.75','21.81','21.57','21.63','794600','BA',
'1991-07-05 00:00:00','21.45','21.63','21.45','21.45','485800','BA',
'1991-07-08 00:00:00','21.27','21.45','21.15','21.27','839400','BA',
'1991-07-09 00:00:00','21.45','21.57','21.27','21.33','757600','BA',
'1991-07-10 00:00:00','21.39','21.93','21.39','21.69','894900','BA',
'1991-07-11 00:00:00','21.81','21.99','21.69','21.87','816400','BA',
'1991-07-12 00:00:00','22.05','22.17','21.69','21.93','815300','BA',
'1991-07-15 00:00:00','21.81','22.05','21.81','21.93','834400','BA',
'1991-07-16 00:00:00','22.05','22.05','21.87','21.93','537400','BA',
'1991-07-17 00:00:00','21.93','22.23','21.75','21.75','501000','BA',
'1991-07-18 00:00:00','21.75','21.81','21.27','21.57','1162000','BA',
'1991-07-19 00:00:00','21.51','21.57','20.49','21.03','2751800','BA',
'1991-07-22 00:00:00','21.15','21.21','20.67','20.79','967400','BA',
'1991-07-23 00:00:00','21.03','21.33','20.91','21.03','1314400','BA',
'1991-07-24 00:00:00','21.21','21.39','21.09','21.09','845900','BA',
'1991-07-25 00:00:00','21.21','21.33','21.03','21.15','634500','BA',
'1991-07-26 00:00:00','21.15','21.21','20.97','20.97','543400','BA',
'1991-07-29 00:00:00','20.91','21.39','20.73','21.33','722500','BA',
'1991-07-30 00:00:00','21.93','22.35','21.63','22.35','2656700','BA',
'1991-07-31 00:00:00','22.35','22.53','21.99','22.29','1045200','BA',
'1991-08-01 00:00:00','22.17','22.23','21.75','21.75','1092200','BA',
'1991-08-02 00:00:00','21.93','22.05','21.69','21.87','834900','BA',
'1991-08-05 00:00:00','22.11','22.29','21.87','21.87','1060200','BA',
'1991-08-06 00:00:00','21.93','22.23','21.87','22.23','822900','BA',
'1991-08-07 00:00:00','22.29','22.53','22.29','22.35','1070600','BA',
'1991-08-08 00:00:00','22.47','22.65','22.41','22.47','807500','BA',
'1991-08-09 00:00:00','22.53','22.59','22.29','22.29','1442500','BA',
'1991-08-12 00:00:00','22.11','22.23','21.99','22.11','469700','BA',
'1991-08-13 00:00:00','22.11','22.53','22.11','22.23','895000','BA',
'1991-08-14 00:00:00','22.29','22.59','22.23','22.47','1014500','BA',
'1991-08-15 00:00:00','22.71','23.01','22.65','22.83','1173200','BA',
'1991-08-16 00:00:00','22.89','22.95','22.17','22.23','1146700','BA',
'1991-08-19 00:00:00','21.45','21.93','21.21','21.81','1340000','BA',
'1991-08-20 00:00:00','22.11','22.23','21.75','22.05','1166000','BA',
'1991-08-21 00:00:00','22.59','23.25','22.53','23.19','1607900','BA',
'1991-08-22 00:00:00','23.31','23.43','23.25','23.37','899500','BA',
'1991-08-23 00:00:00','23.37','23.85','23.31','23.37','1278800','BA',
'1991-08-26 00:00:00','23.49','23.67','23.43','23.43','858500','BA',
'1991-08-27 00:00:00','23.49','23.67','23.01','23.55','746100','BA',
'1991-08-28 00:00:00','23.67','24.15','23.61','24.09','1238000','BA',
'1991-08-29 00:00:00','24.03','24.15','23.91','24.03','1202000','BA',
'1991-08-30 00:00:00','23.91','24.03','23.79','23.91','697600','BA',
'1991-09-03 00:00:00','23.79','24.15','23.79','23.85','903200','BA',
'1991-09-04 00:00:00','23.97','24.45','23.97','24.27','1514400','BA',
'1991-09-05 00:00:00','24.51','25.11','24.45','25.05','2540300','BA',
'1991-09-06 00:00:00','25.23','25.47','25.05','25.17','3028200','BA',
'1991-09-09 00:00:00','24.87','24.99','24.63','24.87','1071100','BA',
'1991-09-10 00:00:00','24.75','24.87','24.33','24.57','1018300','BA',
'1991-09-11 00:00:00','24.51','24.57','23.73','24.03','2708800','BA',
'1991-09-12 00:00:00','23.91','23.97','23.49','23.97','1672900','BA',
'1991-09-13 00:00:00','23.91','23.97','23.31','23.37','1379500','BA',
'1991-09-16 00:00:00','23.31','23.61','23.19','23.55','967000','BA',
'1991-09-17 00:00:00','23.55','23.85','23.43','23.73','813200','BA',
'1991-09-18 00:00:00','23.55','23.67','23.49','23.55','564200','BA',
'1991-09-19 00:00:00','23.73','24.09','23.61','24.03','958300','BA',
'1991-09-20 00:00:00','24.03','24.09','23.85','23.91','1273800','BA',
'1991-09-23 00:00:00','23.91','24.03','23.85','23.91','531800','BA',
'1991-09-24 00:00:00','23.97','24.27','23.97','24.15','754700','BA',
'1991-09-25 00:00:00','24.21','24.63','24.15','24.45','838000','BA',
'1991-09-26 00:00:00','24.33','24.63','24.15','24.33','821900','BA',
'1991-09-27 00:00:00','24.33','24.39','24.09','24.21','607900','BA',
'1991-09-30 00:00:00','24.27','24.45','24.03','24.39','741800','BA',
'1991-10-01 00:00:00','24.45','24.57','24.27','24.33','755000','BA',
'1991-10-02 00:00:00','24.33','24.45','24.03','24.09','753000','BA',
'1991-10-03 00:00:00','24.03','24.03','23.49','23.55','1066900','BA',
'1991-10-04 00:00:00','23.55','23.67','23.13','23.13','634700','BA',
'1991-10-07 00:00:00','23.07','23.31','22.95','23.25','553100','BA',
'1991-10-08 00:00:00','23.31','23.55','23.25','23.49','561900','BA',
'1991-10-09 00:00:00','23.43','23.55','23.07','23.19','439500','BA',
'1991-10-10 00:00:00','23.19','23.55','23.01','23.55','488700','BA',
'1991-10-11 00:00:00','23.43','23.49','23.01','23.07','728200','BA',
'1991-10-14 00:00:00','23.13','23.37','22.89','23.37','510800','BA',
'1991-10-15 00:00:00','23.37','23.67','23.13','23.61','625000','BA',
'1991-10-16 00:00:00','23.61','24.15','23.43','24.03','1105000','BA',
'1991-10-17 00:00:00','24.03','24.27','23.91','24.03','1131400','BA',
'1991-10-18 00:00:00','24.15','24.15','23.97','24.03','973500','BA',
'1991-10-21 00:00:00','24.09','24.09','23.79','23.97','460300','BA',
'1991-10-22 00:00:00','23.91','24.09','23.67','23.73','600300','BA',
'1991-10-23 00:00:00','23.91','23.91','23.61','23.79','360900','BA',
'1991-10-24 00:00:00','23.55','23.67','23.37','23.67','765000','BA',
'1991-10-25 00:00:00','23.55','23.61','23.31','23.37','410600','BA',
'1991-10-28 00:00:00','23.79','23.85','23.25','23.73','743300','BA',
'1991-10-29 00:00:00','23.97','24.03','23.67','23.85','1303900','BA',
'1991-10-30 00:00:00','23.79','23.91','23.55','23.55','916700','BA',
'1991-10-31 00:00:00','23.55','23.73','23.31','23.67','1157100','BA',
'1991-11-01 00:00:00','23.85','23.91','23.55','23.85','764700','BA',
'1991-11-04 00:00:00','23.79','23.85','23.55','23.73','708100','BA',
'1991-11-05 00:00:00','23.73','24.03','23.67','23.73','735000','BA',
'1991-11-06 00:00:00','23.73','23.85','23.55','23.73','413500','BA',
'1991-11-07 00:00:00','23.73','23.85','23.61','23.73','1620900','BA',
'1991-11-08 00:00:00','23.79','23.97','23.43','23.43','1481400','BA',
'1991-11-11 00:00:00','23.55','23.79','23.43','23.79','488900','BA',
'1991-11-12 00:00:00','23.85','23.91','23.49','23.55','1146900','BA',
'1991-11-13 00:00:00','23.37','23.67','23.31','23.67','770900','BA',
'1991-11-14 00:00:00','23.55','23.61','23.31','23.49','1020400','BA',
'1991-11-15 00:00:00','23.01','23.01','21.69','21.69','2835000','BA',
'1991-11-18 00:00:00','21.87','22.05','21.45','21.99','2003700','BA',
'1991-11-19 00:00:00','21.81','22.11','21.63','21.93','1240600','BA',
'1991-11-20 00:00:00','22.17','22.23','21.57','21.57','1055600','BA',
'1991-11-21 00:00:00','21.45','21.63','20.91','21.21','1136900','BA',
'1991-11-22 00:00:00','21.27','21.45','20.79','20.97','1254800','BA',
'1991-11-25 00:00:00','20.85','21.39','20.79','21.39','920300','BA',
'1991-11-26 00:00:00','21.45','21.63','21.15','21.27','1247400','BA',
'1991-11-27 00:00:00','21.15','21.39','21.15','21.21','700300','BA',
'1991-11-29 00:00:00','21.27','21.39','21.21','21.27','458100','BA',
'1991-12-02 00:00:00','21.03','21.57','21.03','21.57','834900','BA',
'1991-12-03 00:00:00','21.57','21.63','21.33','21.39','780800','BA',
'1991-12-04 00:00:00','21.33','21.33','19.89','19.89','2359100','BA',
'1991-12-05 00:00:00','19.89','20.85','19.83','20.25','2848400','BA',
'1991-12-06 00:00:00','20.31','21.03','20.31','20.67','1710100','BA',
'1991-12-09 00:00:00','20.79','21.09','20.61','20.67','1015800','BA',
'1991-12-10 00:00:00','20.61','20.79','20.31','20.37','922900','BA',
'1991-12-11 00:00:00','20.31','20.49','20.19','20.25','912000','BA',
'1991-12-12 00:00:00','20.37','20.61','20.25','20.55','987800','BA',
'1991-12-13 00:00:00','20.73','20.85','20.49','20.67','990200','BA',
'1991-12-16 00:00:00','20.79','20.91','20.67','20.79','861500','BA',
'1991-12-17 00:00:00','20.73','20.79','20.25','20.37','789800','BA',
'1991-12-18 00:00:00','20.37','20.43','20.07','20.19','982700','BA',
'1991-12-19 00:00:00','20.55','20.79','20.19','20.43','1440200','BA',
'1991-12-20 00:00:00','20.85','21.15','20.73','20.91','1818100','BA',
'1991-12-23 00:00:00','20.97','22.47','20.91','22.17','1413700','BA',
'1991-12-24 00:00:00','22.35','22.71','21.69','21.81','1063900','BA',
'1991-12-26 00:00:00','21.93','22.53','21.87','22.53','687500','BA',
'1991-12-27 00:00:00','22.41','22.47','21.99','22.17','719200','BA',
'1991-12-30 00:00:00','22.35','22.47','22.05','22.35','1290500','BA',
'1991-12-31 00:00:00','22.65','22.95','22.47','22.95','1685700','BA',
'1992-01-02 00:00:00','22.59','22.71','22.41','22.71','1031100','BA',
'1992-01-03 00:00:00','22.65','22.95','22.65','22.65','1100600','BA',
'1992-01-06 00:00:00','22.71','23.07','22.65','22.77','1009400','BA',
'1992-01-07 00:00:00','22.95','23.19','22.65','23.13','1081900','BA',
'1992-01-08 00:00:00','23.07','23.61','22.95','23.49','1341800','BA',
'1992-01-09 00:00:00','23.61','23.97','23.55','23.61','1317800','BA',
'1992-01-10 00:00:00','23.67','23.79','23.25','23.25','902800','BA',
'1992-01-13 00:00:00','23.55','23.79','23.43','23.49','1077300','BA',
'1992-01-14 00:00:00','23.67','24.45','23.31','24.39','2006700','BA',
'1992-01-15 00:00:00','24.75','25.11','24.51','24.93','2133500','BA',
'1992-01-16 00:00:00','25.05','25.17','24.69','24.93','1595800','BA',
'1992-01-17 00:00:00','24.87','25.23','24.69','24.87','1550500','BA',
'1992-01-20 00:00:00','24.75','24.81','24.39','24.45','826700','BA',
'1992-01-21 00:00:00','24.33','24.39','23.79','23.79','1273000','BA',
'1992-01-22 00:00:00','23.85','24.99','23.79','24.93','787400','BA',
'1992-01-23 00:00:00','24.81','25.29','24.75','25.05','1485500','BA',
'1992-01-24 00:00:00','24.99','25.53','24.81','25.29','1581700','BA',
'1992-01-27 00:00:00','25.47','26.26','25.47','26.14','1836800','BA',
'1992-01-28 00:00:00','26.14','26.14','25.77','25.77','1503500','BA',
'1992-01-29 00:00:00','25.47','25.77','24.33','24.33','2524000','BA',
'1992-01-30 00:00:00','24.87','25.47','24.63','25.35','2147500','BA',
'1992-01-31 00:00:00','25.29','25.35','24.39','24.45','1336100','BA',
'1992-02-03 00:00:00','24.27','24.57','24.03','24.45','949700','BA',
'1992-02-04 00:00:00','24.33','24.51','24.21','24.27','969700','BA',
'1992-02-05 00:00:00','24.45','24.51','23.97','24.15','940300','BA',
'1992-02-06 00:00:00','24.09','24.15','23.91','23.97','659700','BA',
'1992-02-07 00:00:00','24.21','24.21','23.73','23.85','697700','BA',
'1992-02-10 00:00:00','23.97','24.15','22.89','23.07','2708300','BA',
'1992-02-11 00:00:00','23.01','23.01','22.29','22.59','2873000','BA',
'1992-02-12 00:00:00','22.53','22.59','21.93','22.41','2843900','BA',
'1992-02-13 00:00:00','22.53','22.65','22.29','22.41','1507800','BA',
'1992-02-14 00:00:00','22.35','22.41','22.05','22.17','2098600','BA',
'1992-02-18 00:00:00','22.35','22.53','22.11','22.29','1432000','BA',
'1992-02-19 00:00:00','22.17','22.35','22.11','22.17','1486600','BA',
'1992-02-20 00:00:00','22.35','22.41','21.93','22.23','1335400','BA',
'1992-02-21 00:00:00','22.35','22.71','22.29','22.53','1864200','BA',
'1992-02-24 00:00:00','22.71','22.77','22.41','22.59','939900','BA',
'1992-02-25 00:00:00','22.65','22.71','22.17','22.23','869600','BA',
'1992-02-26 00:00:00','22.35','22.41','22.05','22.05','1046500','BA',
'1992-02-27 00:00:00','22.17','22.17','21.63','21.93','1625000','BA',
'1992-02-28 00:00:00','21.93','22.35','21.87','22.11','1124200','BA',
'1992-03-02 00:00:00','22.35','22.53','22.23','22.29','1174100','BA',
'1992-03-03 00:00:00','22.41','22.59','22.35','22.53','992100','BA',
'1992-03-04 00:00:00','22.47','22.89','22.47','22.71','1296500','BA',
'1992-03-05 00:00:00','22.59','22.89','22.41','22.41','988900','BA',
'1992-03-06 00:00:00','22.59','22.71','22.17','22.17','890600','BA',
'1992-03-09 00:00:00','22.23','22.29','21.45','21.57','1408100','BA',
'1992-03-10 00:00:00','21.69','22.29','21.63','21.75','1094500','BA',
'1992-03-11 00:00:00','21.69','21.81','21.45','21.57','898200','BA',
'1992-03-12 00:00:00','21.57','21.69','21.33','21.51','974100','BA',
'1992-03-13 00:00:00','21.75','21.87','21.45','21.51','680600','BA',
'1992-03-16 00:00:00','21.63','21.69','21.33','21.63','615200','BA',
'1992-03-17 00:00:00','21.69','21.81','21.51','21.75','741500','BA',
'1992-03-18 00:00:00','21.99','22.05','21.81','21.99','744900','BA',
'1992-03-19 00:00:00','21.99','22.05','21.75','21.75','648900','BA',
'1992-03-20 00:00:00','21.87','21.87','21.27','21.45','1570300','BA',
'1992-03-23 00:00:00','21.33','21.33','20.97','21.09','1707700','BA',
'1992-03-24 00:00:00','21.15','21.33','20.85','20.91','1460100','BA',
'1992-03-25 00:00:00','21.21','21.27','20.91','20.97','1237800','BA',
'1992-03-26 00:00:00','21.09','21.15','20.85','21.15','918300','BA',
'1992-03-27 00:00:00','21.21','21.27','20.91','21.03','826700','BA',
'1992-03-30 00:00:00','21.03','21.15','20.97','21.03','535000','BA',
'1992-03-31 00:00:00','21.09','21.33','21.09','21.09','839000','BA',
'1992-04-01 00:00:00','21.03','21.75','21.03','21.75','1227500','BA',
'1992-04-02 00:00:00','22.05','22.11','21.69','21.75','1128000','BA',
'1992-04-03 00:00:00','21.81','22.05','21.63','21.69','776500','BA',
'1992-04-06 00:00:00','21.75','21.93','21.33','21.51','798100','BA',
'1992-04-07 00:00:00','21.51','21.51','21.03','21.03','903700','BA',
'1992-04-08 00:00:00','20.85','21.15','20.55','20.79','1445400','BA',
'1992-04-09 00:00:00','20.97','20.97','20.61','20.67','1367600','BA',
'1992-04-10 00:00:00','20.97','21.63','20.97','21.57','1019500','BA',
'1992-04-13 00:00:00','21.69','22.05','21.63','21.99','730700','BA',
'1992-04-14 00:00:00','22.29','22.41','22.17','22.29','1099000','BA',
'1992-04-15 00:00:00','22.41','22.65','22.29','22.65','1032700','BA',
'1992-04-16 00:00:00','22.65','22.83','22.53','22.71','1463500','BA',
'1992-04-20 00:00:00','22.59','22.59','22.29','22.47','709300','BA',
'1992-04-21 00:00:00','22.41','22.53','22.11','22.29','475500','BA',
'1992-04-22 00:00:00','22.29','22.35','22.11','22.11','530200','BA',
'1992-04-23 00:00:00','22.23','22.35','21.69','21.87','828700','BA',
'1992-04-24 00:00:00','21.93','22.05','21.69','21.81','660400','BA',
'1992-04-27 00:00:00','21.81','22.05','21.57','21.63','1243800','BA',
'1992-04-28 00:00:00','21.63','21.69','21.33','21.33','909100','BA',
'1992-04-29 00:00:00','21.09','21.21','20.73','21.09','1795800','BA',
'1992-04-30 00:00:00','21.15','21.21','20.91','21.15','1037100','BA',
'1992-05-01 00:00:00','21.03','21.21','21.03','21.03','883100','BA',
'1992-05-04 00:00:00','21.03','21.03','20.55','20.79','2383200','BA',
'1992-05-05 00:00:00','20.79','20.85','20.49','20.55','1490800','BA',
'1992-05-06 00:00:00','20.73','21.03','20.61','20.85','998700','BA',
'1992-05-07 00:00:00','20.97','21.45','20.97','21.21','1383900','BA',
'1992-05-08 00:00:00','21.45','21.51','21.15','21.21','1532600','BA',
'1992-05-11 00:00:00','21.27','21.33','21.15','21.15','596800','BA',
'1992-05-12 00:00:00','21.27','21.33','20.97','21.09','844700','BA',
'1992-05-13 00:00:00','21.15','21.27','21.03','21.09','603600','BA',
'1992-05-14 00:00:00','21.09','21.15','20.91','21.09','621800','BA',
'1992-05-15 00:00:00','20.97','21.15','20.79','20.97','1276100','BA',
'1992-05-18 00:00:00','21.15','21.15','20.85','20.91','659600','BA',
'1992-05-19 00:00:00','20.97','21.09','20.79','21.03','743100','BA',
'1992-05-20 00:00:00','21.09','21.39','20.91','21.21','710300','BA',
'1992-05-21 00:00:00','21.09','21.27','21.09','21.21','543300','BA',
'1992-05-22 00:00:00','21.15','21.21','21.03','21.03','428200','BA',
'1992-05-26 00:00:00','21.21','21.27','20.79','20.85','974400','BA',
'1992-05-27 00:00:00','20.85','21.27','20.79','21.03','932300','BA',
'1992-05-28 00:00:00','21.03','21.21','20.91','21.15','711400','BA',
'1992-05-29 00:00:00','21.15','21.39','21.09','21.09','837400','BA',
'1992-06-01 00:00:00','21.09','21.21','20.97','21.15','931200','BA',
'1992-06-02 00:00:00','21.15','21.21','20.67','20.67','1062600','BA',
'1992-06-03 00:00:00','20.79','21.09','20.73','20.97','626900','BA',
'1992-06-04 00:00:00','21.03','21.21','20.91','21.15','633800','BA',
'1992-06-05 00:00:00','21.15','21.69','21.09','21.57','827300','BA',
'1992-06-08 00:00:00','21.57','21.69','21.51','21.63','487100','BA',
'1992-06-09 00:00:00','21.63','21.81','21.15','21.21','628100','BA',
'1992-06-10 00:00:00','21.21','21.33','20.79','20.85','907900','BA',
'1992-06-11 00:00:00','20.97','21.27','20.73','21.27','627000','BA',
'1992-06-12 00:00:00','21.45','21.45','21.09','21.09','371400','BA',
'1992-06-15 00:00:00','21.09','21.39','21.09','21.15','595500','BA',
'1992-06-16 00:00:00','21.15','21.27','20.97','21.03','348100','BA',
'1992-06-17 00:00:00','21.03','21.09','20.61','20.73','810800','BA',
'1992-06-18 00:00:00','20.61','20.67','20.01','20.25','1898500','BA',
'1992-06-19 00:00:00','20.31','20.49','20.25','20.25','1443400','BA',
'1992-06-22 00:00:00','20.25','20.31','19.95','20.13','1062900','BA',
'1992-06-23 00:00:00','20.31','20.31','20.01','20.13','612200','BA',
'1992-06-24 00:00:00','20.13','20.19','19.71','19.77','922200','BA',
'1992-06-25 00:00:00','19.89','19.95','19.29','19.47','1321300','BA',
'1992-06-26 00:00:00','19.23','19.41','19.11','19.23','1688500','BA',
'1992-06-29 00:00:00','19.17','19.29','18.63','18.75','1942100','BA',
'1992-06-30 00:00:00','18.87','19.17','18.56','19.17','1992000','BA',
'1992-07-01 00:00:00','19.29','19.77','19.29','19.77','1598100','BA',
'1992-07-02 00:00:00','20.19','20.19','19.65','19.77','1487800','BA',
'1992-07-06 00:00:00','19.83','20.25','19.77','19.95','1151900','BA',
'1992-07-07 00:00:00','20.01','20.13','19.71','19.83','840800','BA',
'1992-07-08 00:00:00','19.71','19.89','19.17','19.41','1611800','BA',
'1992-07-09 00:00:00','19.11','19.41','18.99','19.23','1829400','BA',
'1992-07-10 00:00:00','18.99','19.17','18.75','18.75','1812500','BA',
'1992-07-13 00:00:00','18.99','19.11','18.68','19.05','1144100','BA',
'1992-07-14 00:00:00','19.05','19.11','18.75','18.93','1388900','BA',
'1992-07-15 00:00:00','18.93','19.17','18.81','19.17','1187300','BA',
'1992-07-16 00:00:00','19.11','19.53','19.05','19.47','1058500','BA',
'1992-07-17 00:00:00','19.47','19.47','19.23','19.35','1002900','BA',
'1992-07-20 00:00:00','19.23','19.41','19.05','19.41','746400','BA',
'1992-07-21 00:00:00','19.53','19.59','19.17','19.29','817200','BA',
'1992-07-22 00:00:00','19.11','19.29','18.93','19.11','832700','BA',
'1992-07-23 00:00:00','19.11','19.23','18.87','19.23','712300','BA',
'1992-07-24 00:00:00','19.17','19.35','19.05','19.11','734200','BA',
'1992-07-27 00:00:00','19.05','19.23','18.63','18.87','1570300','BA',
'1992-07-28 00:00:00','18.87','18.99','18.5','18.75','2093700','BA',
'1992-07-29 00:00:00','18.93','19.05','18.68','18.75','1561900','BA',
'1992-07-30 00:00:00','18.75','18.99','18.63','18.93','1245200','BA',
'1992-07-31 00:00:00','18.99','19.35','18.99','19.23','1137400','BA',
'1992-08-03 00:00:00','19.23','19.47','19.23','19.41','871400','BA',
'1992-08-04 00:00:00','19.47','19.53','19.29','19.35','723400','BA',
'1992-08-05 00:00:00','19.35','19.47','19.29','19.41','613400','BA',
'1992-08-06 00:00:00','19.41','19.53','19.35','19.41','602400','BA',
'1992-08-07 00:00:00','19.53','19.59','19.29','19.35','1299400','BA',
'1992-08-10 00:00:00','19.23','19.29','19.05','19.11','1922100','BA',
'1992-08-11 00:00:00','19.05','19.11','18.99','19.05','734900','BA',
'1992-08-12 00:00:00','18.99','19.05','18.93','19.05','493500','BA',
'1992-08-13 00:00:00','18.99','19.11','18.81','18.93','550100','BA',
'1992-08-14 00:00:00','18.93','19.05','18.87','18.99','483700','BA',
'1992-08-17 00:00:00','19.23','19.29','19.11','19.17','659200','BA',
'1992-08-18 00:00:00','19.11','19.17','18.99','18.99','504100','BA',
'1992-08-19 00:00:00','19.05','19.17','18.81','18.81','578800','BA',
'1992-08-20 00:00:00','18.87','19.11','18.63','18.81','830600','BA',
'1992-08-21 00:00:00','18.81','18.87','18.26','18.5','851100','BA',
'1992-08-24 00:00:00','18.5','18.56','18.32','18.44','870700','BA',
'1992-08-25 00:00:00','18.26','18.26','17.9','18.08','1269500','BA',
'1992-08-26 00:00:00','17.9','17.96','17.66','17.84','1549300','BA',
'1992-08-27 00:00:00','17.84','18.08','17.84','18.02','1062300','BA',
'1992-08-28 00:00:00','18.02','18.14','17.9','17.96','503200','BA',
'1992-08-31 00:00:00','18.02','18.08','17.84','17.9','871100','BA',
'1992-09-01 00:00:00','17.84','17.96','17.72','17.9','1069300','BA',
'1992-09-02 00:00:00','17.96','18.14','17.78','18.08','1123900','BA',
'1992-09-03 00:00:00','17.96','18.08','17.9','17.96','1139600','BA',
'1992-09-04 00:00:00','17.9','18.14','17.84','18.02','759700','BA',
'1992-09-08 00:00:00','17.96','18.02','17.78','17.78','626500','BA',
'1992-09-09 00:00:00','17.78','17.9','17.66','17.72','863400','BA',
'1992-09-10 00:00:00','17.78','17.9','17.6','17.78','1096600','BA',
'1992-09-11 00:00:00','17.72','17.96','17.72','17.84','537900','BA',
'1992-09-14 00:00:00','18.02','18.32','17.84','18.14','1083500','BA',
'1992-09-15 00:00:00','17.96','18.02','17.6','17.66','1140200','BA',
'1992-09-16 00:00:00','17.6','17.66','17.12','17.18','1544200','BA',
'1992-09-17 00:00:00','17.18','17.24','16.82','17.06','1702700','BA',
'1992-09-18 00:00:00','16.82','16.94','16.4','16.58','2233600','BA',
'1992-09-21 00:00:00','16.64','17.18','16.52','17.06','1538000','BA',
'1992-09-22 00:00:00','17.12','17.3','16.82','16.88','1331400','BA',
'1992-09-23 00:00:00','16.82','16.88','16.64','16.82','1383800','BA',
'1992-09-24 00:00:00','17.18','17.24','17','17.18','1268300','BA',
'1992-09-25 00:00:00','17.18','17.48','17','17.06','1653200','BA',
'1992-09-28 00:00:00','17','17.18','17','17.06','797100','BA',
'1992-09-29 00:00:00','17.12','17.3','17.06','17.18','759300','BA',
'1992-09-30 00:00:00','17.18','17.66','17.12','17.66','1447700','BA',
'1992-10-01 00:00:00','17.54','17.6','17.42','17.48','947000','BA',
'1992-10-02 00:00:00','17.42','17.54','17.24','17.3','743500','BA',
'1992-10-05 00:00:00','17.06','17.72','16.7','17.66','2467500','BA',
'1992-10-06 00:00:00','17.72','17.78','17.48','17.78','916700','BA',
'1992-10-07 00:00:00','17.66','17.66','17.42','17.42','581600','BA',
'1992-10-08 00:00:00','17.36','17.48','17.18','17.42','840100','BA',
'1992-10-09 00:00:00','17.42','17.6','17.36','17.48','753000','BA',
'1992-10-12 00:00:00','17.48','17.6','17.42','17.6','389800','BA',
'1992-10-13 00:00:00','17.54','17.96','17.48','17.96','647100','BA',
'1992-10-14 00:00:00','17.9','17.96','17.66','17.78','667600','BA',
'1992-10-15 00:00:00','17.6','17.9','17.54','17.9','743100','BA',
'1992-10-16 00:00:00','17.9','17.9','17.48','17.78','762300','BA',
'1992-10-19 00:00:00','17.66','17.84','17.6','17.72','526900','BA',
'1992-10-20 00:00:00','17.78','17.84','17.72','17.78','614700','BA',
'1992-10-21 00:00:00','17.78','18.02','17.66','17.96','534800','BA',
'1992-10-22 00:00:00','17.96','18.2','17.9','17.9','821600','BA',
'1992-10-23 00:00:00','17.9','17.96','17.54','17.66','1016200','BA',
'1992-10-26 00:00:00','17.54','17.6','17.12','17.18','1192200','BA',
'1992-10-27 00:00:00','17.24','17.54','17.24','17.54','1748800','BA',
'1992-10-28 00:00:00','17.36','17.42','17.24','17.36','1431400','BA',
'1992-10-29 00:00:00','17.36','17.6','17.3','17.36','1064000','BA',
'1992-10-30 00:00:00','17.42','17.48','17.3','17.3','805200','BA',
'1992-11-02 00:00:00','17.3','17.78','17.18','17.78','1332300','BA',
'1992-11-03 00:00:00','17.78','17.78','17.36','17.48','728600','BA',
'1992-11-04 00:00:00','17.54','17.72','17.48','17.6','686300','BA',
'1992-11-05 00:00:00','17.54','17.6','17.36','17.42','610900','BA',
'1992-11-06 00:00:00','17.48','17.48','17.24','17.24','990600','BA',
'1992-11-09 00:00:00','17.24','17.42','17.18','17.36','869900','BA',
'1992-11-10 00:00:00','17.12','17.3','17.06','17.18','1054600','BA',
'1992-11-11 00:00:00','17.06','17.12','16.76','16.88','1111200','BA',
'1992-11-12 00:00:00','16.82','16.94','16.76','16.94','1214500','BA',
'1992-11-13 00:00:00','16.88','16.94','16.7','16.94','1175300','BA',
'1992-11-16 00:00:00','16.88','16.94','16.76','16.88','844200','BA',
'1992-11-17 00:00:00','16.82','16.94','16.58','16.58','1110400','BA',
'1992-11-18 00:00:00','16.58','16.7','16.46','16.58','1381900','BA',
'1992-11-19 00:00:00','16.52','16.58','16.16','16.22','1995800','BA',
'1992-11-20 00:00:00','16.16','16.52','15.92','16.46','2251400','BA',
'1992-11-23 00:00:00','16.52','16.82','16.46','16.82','1531600','BA',
'1992-11-24 00:00:00','16.7','17.12','16.34','16.64','2241800','BA',
'1992-11-25 00:00:00','16.4','16.58','16.22','16.28','1741700','BA',
'1992-11-27 00:00:00','16.46','16.82','16.4','16.76','857700','BA',
'1992-11-30 00:00:00','16.88','17.06','16.76','16.88','1368100','BA',
'1992-12-01 00:00:00','16.88','16.94','16.76','16.82','973500','BA',
'1992-12-02 00:00:00','16.82','16.88','16.34','16.34','1580200','BA',
'1992-12-03 00:00:00','16.34','16.76','16.34','16.58','1411300','BA',
'1992-12-04 00:00:00','16.7','16.82','16.58','16.58','1217800','BA',
'1992-12-07 00:00:00','16.7','16.82','16.58','16.76','1039300','BA',
'1992-12-08 00:00:00','16.64','16.76','16.58','16.64','1390600','BA',
'1992-12-09 00:00:00','16.64','16.76','16.58','16.64','1101800','BA',
'1992-12-10 00:00:00','16.58','16.64','16.4','16.46','1838000','BA',
'1992-12-11 00:00:00','16.4','16.58','16.34','16.52','923800','BA',
'1992-12-14 00:00:00','16.58','16.7','16.46','16.64','1185600','BA',
'1992-12-15 00:00:00','16.46','16.76','16.4','16.7','2146700','BA',
'1992-12-16 00:00:00','16.82','17.06','16.7','16.7','1934100','BA',
'1992-12-17 00:00:00','16.82','17','16.76','16.94','1356000','BA',
'1992-12-18 00:00:00','17.18','17.3','17.06','17.18','2440800','BA',
'1992-12-21 00:00:00','17.24','17.84','17.12','17.72','2133300','BA',
'1992-12-22 00:00:00','17.78','18.2','17.54','17.96','1753300','BA',
'1992-12-23 00:00:00','18.02','18.63','17.96','18.56','1973700','BA',
'1992-12-24 00:00:00','18.63','19.17','18.56','18.87','1117200','BA',
'1992-12-28 00:00:00','18.87','18.93','18.68','18.68','892300','BA',
'1992-12-29 00:00:00','18.75','19.17','18.68','19.05','1812400','BA',
'1992-12-30 00:00:00','19.05','19.11','18.99','18.99','1081800','BA',
'1992-12-31 00:00:00','19.05','19.35','18.99','19.29','1135400','BA',
'1993-01-04 00:00:00','19.29','19.35','18.93','19.05','1040200','BA',
'1993-01-05 00:00:00','19.17','19.29','19.11','19.23','1141300','BA',
'1993-01-06 00:00:00','19.17','19.35','19.11','19.35','1727600','BA',
'1993-01-07 00:00:00','19.29','19.65','19.17','19.35','1403200','BA',
'1993-01-08 00:00:00','19.23','19.29','18.56','18.75','1662700','BA',
'1993-01-11 00:00:00','18.32','18.44','18.08','18.38','1921300','BA',
'1993-01-12 00:00:00','18.32','18.38','18.14','18.38','988400','BA',
'1993-01-13 00:00:00','18.32','18.5','18.26','18.38','1045300','BA',
'1993-01-14 00:00:00','18.38','18.38','17.9','18.02','1377900','BA',
'1993-01-15 00:00:00','18.02','18.02','17.72','17.9','2161200','BA',
'1993-01-18 00:00:00','18.14','18.2','17.9','18.08','1207500','BA',
'1993-01-19 00:00:00','18.02','18.02','17.72','17.78','1248400','BA',
'1993-01-20 00:00:00','17.72','17.78','17.54','17.66','1018200','BA',
'1993-01-21 00:00:00','17.6','17.66','17.3','17.48','1279600','BA',
'1993-01-22 00:00:00','17.42','17.48','17.3','17.36','1056900','BA',
'1993-01-25 00:00:00','17.3','17.72','17.3','17.72','1102600','BA',
'1993-01-26 00:00:00','17','17.18','16.88','17.06','3280100','BA',
'1993-01-27 00:00:00','16.94','17','16.34','16.64','3075000','BA',
'1993-01-28 00:00:00','16.52','16.94','16.4','16.94','1759600','BA',
'1993-01-29 00:00:00','17','17.12','16.76','16.94','1131600','BA',
'1993-02-01 00:00:00','16.88','17.3','16.88','17.3','904800','BA',
'1993-02-02 00:00:00','17.18','17.42','17.06','17.24','625800','BA',
'1993-02-03 00:00:00','17.24','17.36','17.12','17.12','1185800','BA',
'1993-02-04 00:00:00','17.18','17.3','16.76','16.82','1300700','BA',
'1993-02-05 00:00:00','16.76','17.18','16.76','17.12','1210000','BA',
'1993-02-08 00:00:00','17','17.24','16.94','17','1297200','BA',
'1993-02-09 00:00:00','17.06','17.24','16.94','16.94','931400','BA',
'1993-02-10 00:00:00','16.94','17','16.7','16.82','986400','BA',
'1993-02-11 00:00:00','16.82','16.82','16.4','16.52','1756300','BA',
'1993-02-12 00:00:00','16.4','16.64','16.4','16.52','1329000','BA',
'1993-02-16 00:00:00','16.46','16.52','16.04','16.22','2076300','BA',
'1993-02-17 00:00:00','16.34','16.4','16.1','16.22','1042800','BA',
'1993-02-18 00:00:00','16.46','16.46','16.1','16.28','1505700','BA',
'1993-02-19 00:00:00','16.4','16.4','16.1','16.16','1051200','BA',
'1993-02-22 00:00:00','16.16','16.58','16.1','16.52','1108900','BA',
'1993-02-23 00:00:00','16.58','16.76','16.4','16.64','797600','BA',
'1993-02-24 00:00:00','16.52','16.76','16.46','16.7','842900','BA',
'1993-02-25 00:00:00','16.82','16.94','16.58','16.64','771900','BA',
'1993-02-26 00:00:00','16.7','16.7','16.46','16.52','675900','BA',
'1993-03-01 00:00:00','16.4','16.82','16.34','16.34','1188400','BA',
'1993-03-02 00:00:00','16.34','16.46','16.1','16.4','1449600','BA',
'1993-03-03 00:00:00','16.52','16.64','16.34','16.58','978800','BA',
'1993-03-04 00:00:00','16.52','16.7','16.46','16.58','627700','BA',
'1993-03-05 00:00:00','16.58','16.88','16.52','16.64','966000','BA',
'1993-03-08 00:00:00','16.7','16.82','16.52','16.58','1176600','BA',
'1993-03-09 00:00:00','16.58','16.64','16.34','16.4','864400','BA',
'1993-03-10 00:00:00','16.28','16.82','16.04','16.76','1794200','BA',
'1993-03-11 00:00:00','16.7','16.88','16.46','16.64','963000','BA',
'1993-03-12 00:00:00','16.64','16.94','16.52','16.94','1067700','BA',
'1993-03-15 00:00:00','16.94','17.12','16.82','17.12','1466300','BA',
'1993-03-16 00:00:00','17.06','17.12','16.82','16.82','1311000','BA',
'1993-03-17 00:00:00','16.76','16.82','16.52','16.52','842400','BA',
'1993-03-18 00:00:00','16.52','16.82','16.46','16.58','903100','BA',
'1993-03-19 00:00:00','16.7','16.82','16.58','16.64','1079300','BA',
'1993-03-22 00:00:00','16.7','16.94','16.52','16.58','955800','BA',
'1993-03-23 00:00:00','16.7','17.06','16.58','17','1541700','BA',
'1993-03-24 00:00:00','16.88','17','16.64','16.7','867200','BA',
'1993-03-25 00:00:00','16.58','17','16.58','17','997400','BA',
'1993-03-26 00:00:00','17','17.18','16.82','16.82','902000','BA',
'1993-03-29 00:00:00','16.94','17.12','16.88','17','776600','BA',
'1993-03-30 00:00:00','16.94','17.18','16.94','17.12','1104300','BA',
'1993-03-31 00:00:00','17.06','17.12','16.82','16.82','828300','BA',
'1993-04-01 00:00:00','16.88','17','16.7','16.76','646500','BA',
'1993-04-02 00:00:00','16.64','16.82','16.58','16.58','756500','BA',
'1993-04-05 00:00:00','16.58','16.82','16.46','16.76','619700','BA',
'1993-04-06 00:00:00','16.76','17','16.7','16.88','643400','BA',
'1993-04-07 00:00:00','16.94','17.42','16.76','17.42','1348500','BA',
'1993-04-08 00:00:00','17.72','17.72','17.12','17.36','1362500','BA',
'1993-04-12 00:00:00','17.36','17.66','17.24','17.66','1222200','BA',
'1993-04-13 00:00:00','17.72','17.9','17.6','17.66','1226700','BA',
'1993-04-14 00:00:00','17.66','17.72','17.54','17.66','875800','BA',
'1993-04-15 00:00:00','17.66','17.84','17.6','17.78','810400','BA',
'1993-04-16 00:00:00','17.78','18.2','17.78','18.14','1481000','BA',
'1993-04-19 00:00:00','18.14','18.14','17.9','18.08','1002800','BA',
'1993-04-20 00:00:00','18.02','18.14','17.48','17.78','1015800','BA',
'1993-04-21 00:00:00','17.66','18.14','17.54','18.02','1024500','BA',
'1993-04-22 00:00:00','18.26','18.44','17.96','18.2','1909800','BA',
'1993-04-23 00:00:00','18.08','18.32','18.08','18.26','699100','BA',
'1993-04-26 00:00:00','18.26','18.32','17.6','17.96','813600','BA',
'1993-04-27 00:00:00','17.9','18.2','17.84','18.2','842300','BA',
'1993-04-28 00:00:00','18.2','18.32','17.9','17.96','708100','BA',
'1993-04-29 00:00:00','18.2','18.38','18.08','18.26','674600','BA',
'1993-04-30 00:00:00','18.32','18.38','18.14','18.26','628200','BA',
'1993-05-03 00:00:00','18.14','18.26','18.02','18.2','619200','BA',
'1993-05-04 00:00:00','18.2','18.5','18.2','18.5','1002100','BA',
'1993-05-05 00:00:00','18.5','19.17','18.5','18.75','1270800','BA',
'1993-05-06 00:00:00','18.75','19.05','18.75','18.99','799800','BA',
'1993-05-07 00:00:00','18.99','18.99','18.63','18.75','698100','BA',
'1993-05-10 00:00:00','18.44','18.81','18.38','18.38','673900','BA',
'1993-05-11 00:00:00','18.38','18.75','18.32','18.75','812500','BA',
'1993-05-12 00:00:00','18.81','19.05','18.75','18.93','1497400','BA',
'1993-05-13 00:00:00','18.99','19.17','18.87','18.99','1466300','BA',
'1993-05-14 00:00:00','19.05','19.41','19.05','19.17','1521100','BA',
'1993-05-17 00:00:00','19.23','19.35','19.17','19.29','897900','BA',
'1993-05-18 00:00:00','19.11','19.29','19.05','19.23','974100','BA',
'1993-05-19 00:00:00','19.23','19.59','19.05','19.47','1522300','BA',
'1993-05-20 00:00:00','19.59','19.71','19.29','19.53','1545600','BA',
'1993-05-21 00:00:00','19.35','19.47','19.23','19.23','1104200','BA',
'1993-05-24 00:00:00','19.11','19.41','19.11','19.29','808000','BA',
'1993-05-25 00:00:00','19.23','19.47','19.23','19.35','736300','BA',
'1993-05-26 00:00:00','19.41','19.53','19.23','19.23','1039600','BA',
'1993-05-27 00:00:00','19.29','19.35','19.05','19.17','820300','BA',
'1993-05-28 00:00:00','19.11','19.17','18.87','19.05','521300','BA',
'1993-06-01 00:00:00','19.05','19.23','18.93','19.11','624900','BA',
'1993-06-02 00:00:00','19.11','19.23','19.05','19.11','530000','BA',
'1993-06-03 00:00:00','19.11','19.17','18.99','19.05','452000','BA',
'1993-06-04 00:00:00','18.99','19.05','18.81','19.05','452600','BA',
'1993-06-07 00:00:00','18.99','19.05','18.68','18.68','549000','BA',
'1993-06-08 00:00:00','18.68','18.68','18.32','18.38','534200','BA',
'1993-06-09 00:00:00','18.44','18.75','18.44','18.63','642900','BA',
'1993-06-10 00:00:00','18.63','18.68','18.32','18.44','583200','BA',
'1993-06-11 00:00:00','18.56','18.87','18.5','18.68','495500','BA',
'1993-06-14 00:00:00','18.75','18.87','18.68','18.68','258400','BA',
'1993-06-15 00:00:00','18.75','18.99','18.68','18.87','464300','BA',
'1993-06-16 00:00:00','18.87','18.99','18.75','18.93','437100','BA',
'1993-06-17 00:00:00','18.75','18.87','18.56','18.63','868200','BA',
'1993-06-18 00:00:00','18.68','18.87','18.5','18.63','1094800','BA',
'1993-06-21 00:00:00','18.68','18.75','18.38','18.5','584300','BA',
'1993-06-22 00:00:00','18.32','18.5','18.26','18.38','502000','BA',
'1993-06-23 00:00:00','18.38','18.63','18.26','18.63','683500','BA',
'1993-06-24 00:00:00','18.5','18.63','18.32','18.38','554800','BA',
'1993-06-25 00:00:00','18.44','18.63','18.32','18.38','474500','BA',
'1993-06-28 00:00:00','18.32','18.44','17.96','18.14','1037100','BA',
'1993-06-29 00:00:00','18.2','18.32','18.02','18.02','831300','BA',
'1993-06-30 00:00:00','17.96','18.02','17.66','17.78','1370600','BA',
'1993-07-01 00:00:00','17.84','18.02','17.78','17.78','511600','BA',
'1993-07-02 00:00:00','17.6','17.72','17.6','17.66','428500','BA',
'1993-07-06 00:00:00','17.66','17.9','17.48','17.54','627900','BA',
'1993-07-07 00:00:00','17.54','17.66','17.48','17.48','473200','BA',
'1993-07-08 00:00:00','17.48','17.84','17.42','17.84','578700','BA',
'1993-07-09 00:00:00','17.96','18.2','17.84','17.96','928300','BA',
'1993-07-12 00:00:00','18.02','18.02','17.9','17.96','413800','BA',
'1993-07-13 00:00:00','17.9','18.14','17.9','18.02','568800','BA',
'1993-07-14 00:00:00','18.02','18.2','18.02','18.14','576000','BA',
'1993-07-15 00:00:00','18.14','18.14','17.9','18.02','541300','BA',
'1993-07-16 00:00:00','18.02','18.14','17.96','17.96','614000','BA',
'1993-07-19 00:00:00','17.96','18.14','17.9','18.08','420800','BA',
'1993-07-20 00:00:00','18.08','18.38','17.96','18.26','684000','BA',
'1993-07-21 00:00:00','18.26','18.44','18.26','18.32','505600','BA',
'1993-07-22 00:00:00','18.44','18.44','18.02','18.02','418200','BA',
'1993-07-23 00:00:00','18.08','18.32','18.02','18.14','450900','BA',
'1993-07-26 00:00:00','18.63','19.11','18.26','18.56','1644100','BA',
'1993-07-27 00:00:00','18.63','18.75','18.56','18.56','640300','BA',
'1993-07-28 00:00:00','18.56','18.63','18.38','18.5','415600','BA',
'1993-07-29 00:00:00','18.63','19.11','18.56','18.81','653400','BA',
'1993-07-30 00:00:00','18.81','18.99','18.75','18.93','414700','BA',
'1993-08-02 00:00:00','18.75','18.81','18.56','18.75','772600','BA',
'1993-08-03 00:00:00','18.63','18.81','18.63','18.68','430000','BA',
'1993-08-04 00:00:00','18.68','18.68','18.38','18.38','644400','BA',
'1993-08-05 00:00:00','18.38','18.38','18.2','18.32','485000','BA',
'1993-08-06 00:00:00','18.32','18.68','18.32','18.68','494000','BA',
'1993-08-09 00:00:00','18.63','18.87','18.56','18.81','643800','BA',
'1993-08-10 00:00:00','18.75','18.81','18.63','18.63','527500','BA',
'1993-08-11 00:00:00','18.63','18.81','18.56','18.68','736400','BA',
'1993-08-12 00:00:00','18.75','18.81','18.5','18.63','484700','BA',
'1993-08-13 00:00:00','18.63','18.63','18.38','18.44','421900','BA',
'1993-08-16 00:00:00','18.32','18.5','18.26','18.32','471400','BA',
'1993-08-17 00:00:00','18.32','18.63','18.2','18.44','629800','BA',
'1993-08-18 00:00:00','18.63','18.87','18.56','18.75','797900','BA',
'1993-08-19 00:00:00','18.75','19.11','18.75','19.11','1043700','BA',
'1993-08-20 00:00:00','19.11','19.17','18.93','18.99','879600','BA',
'1993-08-23 00:00:00','18.81','18.93','18.75','18.93','436200','BA',
'1993-08-24 00:00:00','18.87','18.87','18.68','18.81','489500','BA',
'1993-08-25 00:00:00','18.75','18.87','18.63','18.87','555400','BA',
'1993-08-26 00:00:00','18.87','18.93','18.5','18.75','551400','BA',
'1993-08-27 00:00:00','18.75','18.87','18.56','18.68','676200','BA',
'1993-08-30 00:00:00','18.75','18.87','18.68','18.75','406500','BA',
'1993-08-31 00:00:00','18.81','19.05','18.75','19.05','703700','BA',
'1993-09-01 00:00:00','18.99','19.17','18.87','19.05','769700','BA',
'1993-09-02 00:00:00','19.11','19.11','18.99','19.05','484500','BA',
'1993-09-03 00:00:00','18.99','19.17','18.99','19.05','516200','BA',
'1993-09-07 00:00:00','19.11','19.29','19.05','19.17','968100','BA',
'1993-09-08 00:00:00','19.11','19.41','18.81','18.99','1382800','BA',
'1993-09-09 00:00:00','18.81','19.17','18.81','19.17','766600','BA',
'1993-09-10 00:00:00','19.11','19.47','19.05','19.41','1129700','BA',
'1993-09-13 00:00:00','19.47','19.59','19.35','19.41','704700','BA',
'1993-09-14 00:00:00','19.29','19.35','19.11','19.23','432800','BA',
'1993-09-15 00:00:00','19.23','19.29','19.11','19.29','781800','BA',
'1993-09-16 00:00:00','19.29','19.29','19.11','19.17','549900','BA',
'1993-09-17 00:00:00','19.23','19.23','19.11','19.17','1400600','BA',
'1993-09-20 00:00:00','19.23','19.29','19.17','19.23','528300','BA',
'1993-09-21 00:00:00','19.23','19.23','19.11','19.17','575700','BA',
'1993-09-22 00:00:00','19.17','19.23','18.81','18.93','1066300','BA',
'1993-09-23 00:00:00','18.87','18.93','18.75','18.87','473300','BA',
'1993-09-24 00:00:00','18.87','18.87','18.63','18.68','517600','BA',
'1993-09-27 00:00:00','18.75','18.99','18.75','18.87','473100','BA',
'1993-09-28 00:00:00','18.87','18.99','18.75','18.75','480800','BA',
'1993-09-29 00:00:00','18.75','18.87','18.68','18.68','464300','BA',
'1993-09-30 00:00:00','18.81','18.81','18.44','18.44','650800','BA',
'1993-10-01 00:00:00','18.38','18.63','18.32','18.63','471300','BA',
'1993-10-04 00:00:00','18.5','18.81','18.44','18.56','608800','BA',
'1993-10-05 00:00:00','18.5','18.5','17.9','18.08','1055700','BA',
'1993-10-06 00:00:00','18.08','18.32','18.02','18.26','917800','BA',
'1993-10-07 00:00:00','18.2','18.26','18.08','18.14','357800','BA',
'1993-10-08 00:00:00','18.14','18.2','17.72','17.96','721300','BA',
'1993-10-11 00:00:00','17.84','18.02','17.84','17.96','348700','BA',
'1993-10-12 00:00:00','17.96','18.08','17.84','17.96','417900','BA',
'1993-10-13 00:00:00','17.96','18.08','17.9','17.96','487300','BA',
'1993-10-14 00:00:00','17.96','18.32','17.9','18.32','954500','BA',
'1993-10-15 00:00:00','18.44','18.56','18.14','18.14','886200','BA',
'1993-10-18 00:00:00','18.02','18.32','18.02','18.26','872200','BA',
'1993-10-19 00:00:00','18.26','18.5','18.26','18.44','567800','BA',
'1993-10-20 00:00:00','18.56','18.68','18.5','18.56','654100','BA',
'1993-10-21 00:00:00','18.44','18.56','18.32','18.44','565200','BA',
'1993-10-22 00:00:00','18.44','18.56','18.32','18.38','642100','BA',
'1993-10-25 00:00:00','18.2','18.26','17.9','17.96','1042500','BA',
'1993-10-26 00:00:00','17.78','17.84','17.54','17.6','1012400','BA',
'1993-10-27 00:00:00','17.66','17.96','17.6','17.9','904600','BA',
'1993-10-28 00:00:00','17.9','18.32','17.84','18.08','728900','BA',
'1993-10-29 00:00:00','18.14','18.26','18.02','18.02','630500','BA',
'1993-11-01 00:00:00','18.02','18.26','17.96','18.14','476400','BA',
'1993-11-02 00:00:00','18.2','18.26','17.96','18.08','973500','BA',
'1993-11-03 00:00:00','18.08','18.2','18.02','18.14','698600','BA',
'1993-11-04 00:00:00','18.14','18.2','17.9','17.96','722900','BA',
'1993-11-05 00:00:00','17.72','17.96','17.72','17.9','583200','BA',
'1993-11-08 00:00:00','17.78','17.9','17.6','17.66','483200','BA',
'1993-11-09 00:00:00','17.72','17.78','17','17.24','1385800','BA',
'1993-11-10 00:00:00','17.18','17.24','17','17.06','1362300','BA',
'1993-11-11 00:00:00','17.12','17.24','17.06','17.12','1293200','BA',
'1993-11-12 00:00:00','17.18','17.66','17.12','17.48','1370000','BA',
'1993-11-15 00:00:00','17.78','17.9','17.66','17.78','1050200','BA',
'1993-11-16 00:00:00','17.84','18.14','17.78','18.08','874400','BA',
'1993-11-17 00:00:00','18.2','19.71','18.14','19.59','2977100','BA',
'1993-11-18 00:00:00','18.75','19.11','18.68','18.81','2690400','BA',
'1993-11-19 00:00:00','18.81','18.81','18.44','18.5','1277500','BA',
'1993-11-22 00:00:00','18.5','18.87','18.38','18.63','1272900','BA',
'1993-11-23 00:00:00','18.63','18.81','18.56','18.75','835200','BA',
'1993-11-24 00:00:00','18.75','18.75','18.5','18.5','386800','BA',
'1993-11-26 00:00:00','18.63','18.68','18.5','18.63','269600','BA',
'1993-11-29 00:00:00','18.63','18.93','18.56','18.81','870600','BA',
'1993-11-30 00:00:00','18.75','18.81','18.5','18.56','634100','BA',
'1993-12-01 00:00:00','18.38','18.56','18.14','18.2','1212300','BA',
'1993-12-02 00:00:00','18.26','18.32','18.08','18.2','663200','BA',
'1993-12-03 00:00:00','18.26','18.44','18.2','18.32','656700','BA',
'1993-12-06 00:00:00','18.44','18.68','18.44','18.68','605000','BA',
'1993-12-07 00:00:00','19.35','19.95','18.99','19.71','3394600','BA',
'1993-12-08 00:00:00','19.65','19.71','19.05','19.05','2540600','BA',
'1993-12-09 00:00:00','19.11','19.29','19.05','19.17','977000','BA',
'1993-12-10 00:00:00','19.17','19.35','19.17','19.23','914900','BA',
'1993-12-13 00:00:00','19.29','19.77','19.23','19.77','1362000','BA',
'1993-12-14 00:00:00','19.77','19.95','19.29','19.77','1729700','BA',
'1993-12-15 00:00:00','19.65','20.73','19.65','20.55','2657100','BA',
'1993-12-16 00:00:00','20.55','21.39','20.43','21.03','3191900','BA',
'1993-12-17 00:00:00','21.21','21.51','21.03','21.33','2756100','BA',
'1993-12-20 00:00:00','21.21','21.51','20.79','21.45','1596000','BA',
'1993-12-21 00:00:00','21.39','21.51','21.03','21.09','1393100','BA',
'1993-12-22 00:00:00','21.15','21.15','20.73','20.97','1214100','BA',
'1993-12-23 00:00:00','20.91','21.27','20.91','21.03','737700','BA',
'1993-12-27 00:00:00','21.15','21.39','21.03','21.27','595300','BA',
'1993-12-28 00:00:00','21.15','21.21','20.97','20.97','731500','BA',
'1993-12-29 00:00:00','20.97','20.97','20.73','20.73','455900','BA',
'1993-12-30 00:00:00','20.67','20.85','20.61','20.73','771300','BA',
'1993-12-31 00:00:00','20.79','20.97','20.73','20.79','454700','BA',
'1994-01-03 00:00:00','20.91','21.27','20.85','20.97','876900','BA',
'1994-01-04 00:00:00','20.79','20.85','20.49','20.67','1195100','BA',
'1994-01-05 00:00:00','20.67','20.73','20.31','20.55','1196900','BA',
'1994-01-06 00:00:00','20.67','20.97','20.61','20.79','1209800','BA',
'1994-01-07 00:00:00','20.73','20.85','20.61','20.61','943800','BA',
'1994-01-10 00:00:00','20.67','20.73','20.43','20.55','948600','BA',
'1994-01-11 00:00:00','20.61','20.79','20.49','20.49','908300','BA',
'1994-01-12 00:00:00','20.37','20.79','20.31','20.61','1091000','BA',
'1994-01-13 00:00:00','20.61','20.97','20.61','20.97','892900','BA',
'1994-01-14 00:00:00','21.03','21.45','20.97','21.33','1469300','BA',
'1994-01-17 00:00:00','21.21','21.39','21.09','21.39','722500','BA',
'1994-01-18 00:00:00','21.57','21.69','21.27','21.27','1554700','BA',
'1994-01-19 00:00:00','21.21','21.39','21.09','21.21','944400','BA',
'1994-01-20 00:00:00','21.15','21.39','21.15','21.39','564300','BA',
'1994-01-21 00:00:00','21.51','21.87','21.45','21.69','1922500','BA',
'1994-01-24 00:00:00','21.51','21.75','21.33','21.39','1268200','BA',
'1994-01-25 00:00:00','21.03','21.09','20.61','20.67','1281200','BA',
'1994-01-26 00:00:00','20.67','20.79','20.43','20.55','933300','BA',
'1994-01-27 00:00:00','20.43','20.61','20.37','20.49','908100','BA',
'1994-01-28 00:00:00','20.55','20.67','20.49','20.49','1120100','BA',
'1994-01-31 00:00:00','20.79','21.09','20.67','20.79','915100','BA',
'1994-02-01 00:00:00','20.79','20.85','20.55','20.55','701800','BA',
'1994-02-02 00:00:00','20.61','21.03','20.55','20.91','725300','BA',
'1994-02-03 00:00:00','20.85','20.91','20.49','20.61','1180700','BA',
'1994-02-04 00:00:00','20.67','20.91','20.43','20.43','987600','BA',
'1994-02-07 00:00:00','20.25','20.55','20.25','20.43','1120100','BA',
'1994-02-08 00:00:00','20.55','20.91','20.49','20.79','754000','BA',
'1994-02-09 00:00:00','20.67','20.97','20.61','20.79','730100','BA',
'1994-02-10 00:00:00','20.79','20.91','20.61','20.91','681600','BA',
'1994-02-11 00:00:00','20.79','21.09','20.79','20.97','769100','BA',
'1994-02-14 00:00:00','20.97','21.57','20.91','21.45','1461600','BA',
'1994-02-15 00:00:00','21.39','21.51','21.21','21.33','883000','BA',
'1994-02-16 00:00:00','21.63','22.41','21.63','22.35','3270700','BA',
'1994-02-17 00:00:00','22.95','23.43','22.71','22.95','4035100','BA',
'1994-02-18 00:00:00','22.89','23.01','22.53','22.83','2436100','BA',
'1994-02-22 00:00:00','22.77','22.89','22.59','22.83','1192500','BA',
'1994-02-23 00:00:00','22.77','22.83','22.47','22.53','987800','BA',
'1994-02-24 00:00:00','22.41','22.65','22.23','22.53','1178800','BA',
'1994-02-25 00:00:00','22.59','23.01','22.59','22.77','1377400','BA',
'1994-02-28 00:00:00','22.71','22.95','22.47','22.47','730900','BA',
'1994-03-01 00:00:00','22.47','22.53','21.93','22.23','984000','BA',
'1994-03-02 00:00:00','21.75','22.71','21.69','22.47','1032100','BA',
'1994-03-03 00:00:00','22.35','22.41','21.93','22.23','1179600','BA',
'1994-03-04 00:00:00','22.35','22.65','22.23','22.65','1025100','BA',
'1994-03-07 00:00:00','22.77','23.01','22.77','22.95','967900','BA',
'1994-03-08 00:00:00','22.89','23.01','22.59','22.59','766500','BA',
'1994-03-09 00:00:00','22.65','22.71','22.35','22.47','614200','BA',
'1994-03-10 00:00:00','22.53','22.53','22.35','22.53','547900','BA',
'1994-03-11 00:00:00','22.41','22.89','22.35','22.89','635700','BA',
'1994-03-14 00:00:00','22.89','23.19','22.77','23.01','1043000','BA',
'1994-03-15 00:00:00','22.95','23.01','22.29','22.47','1128900','BA',
'1994-03-16 00:00:00','22.59','22.59','22.17','22.17','816900','BA',
'1994-03-17 00:00:00','22.17','22.23','21.69','21.99','1362600','BA',
'1994-03-18 00:00:00','21.99','22.65','21.75','22.59','1606500','BA',
'1994-03-21 00:00:00','22.59','22.83','22.11','22.11','670700','BA',
'1994-03-22 00:00:00','22.11','22.29','22.11','22.11','440500','BA',
'1994-03-23 00:00:00','22.17','22.41','22.17','22.23','376100','BA',
'1994-03-24 00:00:00','22.11','22.35','22.05','22.29','776400','BA',
'1994-03-25 00:00:00','22.41','22.53','21.99','21.99','640100','BA',
'1994-03-28 00:00:00','22.11','22.11','21.87','22.05','613800','BA',
'1994-03-29 00:00:00','21.93','22.17','21.93','21.93','817300','BA',
'1994-03-30 00:00:00','21.87','21.99','21.63','21.81','1060700','BA',
'1994-03-31 00:00:00','21.81','21.81','20.79','21.39','1360200','BA',
'1994-04-04 00:00:00','20.85','21.45','20.79','21.27','945200','BA',
'1994-04-05 00:00:00','21.93','21.99','21.57','21.81','1050200','BA',
'1994-04-06 00:00:00','21.69','21.93','21.57','21.87','1124100','BA',
'1994-04-07 00:00:00','21.93','21.99','21.57','21.75','915800','BA',
'1994-04-08 00:00:00','21.63','21.75','21.33','21.51','647500','BA',
'1994-04-11 00:00:00','21.45','21.69','21.45','21.69','590900','BA',
'1994-04-12 00:00:00','21.81','22.17','21.63','21.99','689200','BA',
'1994-04-13 00:00:00','21.99','22.17','21.63','21.69','1152700','BA',
'1994-04-14 00:00:00','21.63','21.99','21.51','21.75','793500','BA',
'1994-04-15 00:00:00','21.69','21.87','21.57','21.75','714000','BA',
'1994-04-18 00:00:00','21.57','21.75','21.21','21.51','807500','BA',
'1994-04-19 00:00:00','21.39','21.99','21.39','21.81','968300','BA',
'1994-04-20 00:00:00','21.93','21.93','21.09','21.21','1018500','BA',
'1994-04-21 00:00:00','21.39','21.39','20.97','21.27','838100','BA',
'1994-04-22 00:00:00','21.33','21.51','21.03','21.03','585000','BA',
'1994-04-25 00:00:00','21.33','21.63','21.33','21.51','428900','BA',
'1994-04-26 00:00:00','21.45','21.63','21.15','21.57','561300','BA',
'1994-04-28 00:00:00','21.51','21.57','21.21','21.39','615300','BA',
'1994-04-29 00:00:00','21.45','21.69','21.33','21.63','554800','BA',
'1994-05-02 00:00:00','21.63','21.87','21.51','21.51','410400','BA',
'1994-05-03 00:00:00','21.57','21.57','21.39','21.51','391300','BA',
'1994-05-04 00:00:00','21.57','21.57','21.21','21.39','440000','BA',
'1994-05-05 00:00:00','21.51','21.75','21.51','21.63','650600','BA',
'1994-05-06 00:00:00','21.33','21.57','21.33','21.45','647900','BA',
'1994-05-09 00:00:00','21.33','21.57','21.33','21.39','524700','BA',
'1994-05-10 00:00:00','21.45','21.57','21.33','21.51','816300','BA',
'1994-05-11 00:00:00','21.39','21.51','21.15','21.15','417700','BA',
'1994-05-12 00:00:00','21.21','21.33','21.03','21.15','903400','BA',
'1994-05-13 00:00:00','21.15','21.15','21.03','21.03','319400','BA',
'1994-05-16 00:00:00','20.97','21.09','20.85','21.03','461500','BA',
'1994-05-17 00:00:00','20.97','21.33','20.97','21.03','585600','BA',
'1994-05-18 00:00:00','20.85','21.09','20.73','20.97','1055600','BA',
'1994-05-19 00:00:00','20.97','21.33','20.91','21.27','922500','BA',
'1994-05-20 00:00:00','21.27','21.33','21.15','21.27','746500','BA',
'1994-05-23 00:00:00','21.03','21.45','21.03','21.09','528300','BA',
'1994-05-24 00:00:00','21.21','21.51','21.15','21.27','818200','BA',
'1994-05-25 00:00:00','21.21','21.51','21.03','21.39','683800','BA',
'1994-05-26 00:00:00','21.87','22.71','21.81','22.59','2254200','BA',
'1994-05-27 00:00:00','22.35','22.59','22.29','22.29','560100','BA',
'1994-05-31 00:00:00','22.11','22.41','22.11','22.29','670000','BA',
'1994-06-01 00:00:00','22.23','22.53','22.11','22.47','641100','BA',
'1994-06-02 00:00:00','22.35','23.13','22.35','23.01','1267800','BA',
'1994-06-03 00:00:00','22.89','23.37','22.83','23.19','1237100','BA',
'1994-06-06 00:00:00','23.07','23.55','23.01','23.43','1079600','BA',
'1994-06-07 00:00:00','23.31','23.49','23.25','23.49','1319500','BA',
'1994-06-08 00:00:00','23.43','23.67','23.19','23.43','1187300','BA',
'1994-06-09 00:00:00','23.31','23.4','22.83','22.95','511500','BA',
'1994-06-10 00:00:00','22.89','23.19','22.83','23.19','490200','BA',
'1994-06-13 00:00:00','23.13','23.31','23.07','23.31','543000','BA',
'1994-06-14 00:00:00','23.31','23.49','23.25','23.43','662500','BA',
'1994-06-15 00:00:00','23.49','23.85','23.49','23.61','1015800','BA',
'1994-06-16 00:00:00','23.61','23.97','23.55','23.97','797500','BA',
'1994-06-17 00:00:00','23.97','24.09','23.19','23.25','2076800','BA',
'1994-06-20 00:00:00','22.83','23.25','22.83','22.95','1019600','BA',
'1994-06-21 00:00:00','22.83','23.25','22.83','23.07','1039400','BA',
'1994-06-22 00:00:00','23.25','23.43','23.13','23.19','1030300','BA',
'1994-06-23 00:00:00','23.25','23.31','22.95','23.01','895700','BA',
'1994-06-24 00:00:00','22.77','22.77','22.23','22.29','641900','BA',
'1994-06-27 00:00:00','22.23','22.53','21.99','22.47','680300','BA',
'1994-06-28 00:00:00','22.53','22.65','22.29','22.53','515200','BA',
'1994-06-29 00:00:00','22.59','22.83','22.47','22.71','648400','BA',
'1994-06-30 00:00:00','22.65','22.77','22.17','22.23','417900','BA',
'1994-07-01 00:00:00','22.17','22.29','21.93','22.29','891800','BA',
'1994-07-05 00:00:00','22.35','22.83','22.35','22.65','527900','BA',
'1994-07-06 00:00:00','22.65','22.77','22.53','22.53','451600','BA',
'1994-07-07 00:00:00','22.59','23.19','22.53','22.89','663700','BA',
'1994-07-08 00:00:00','22.83','22.89','22.65','22.83','335800','BA',
'1994-07-11 00:00:00','22.77','22.83','22.59','22.77','479000','BA',
'1994-07-12 00:00:00','22.77','22.77','22.47','22.53','578400','BA',
'1994-07-13 00:00:00','22.65','22.77','22.59','22.65','439700','BA',
'1994-07-14 00:00:00','22.71','23.01','22.69','22.77','438700','BA',
'1994-07-15 00:00:00','22.83','22.83','22.35','22.47','1326400','BA',
'1994-07-18 00:00:00','22.53','22.65','22.35','22.53','258300','BA',
'1994-07-19 00:00:00','22.47','22.47','22.29','22.41','585100','BA',
'1994-07-20 00:00:00','22.29','22.29','22.05','22.17','551300','BA',
'1994-07-21 00:00:00','22.17','22.17','21.69','22.11','525200','BA',
'1994-07-22 00:00:00','22.11','22.17','22.11','22.11','470000','BA',
'1994-07-25 00:00:00','22.11','22.17','21.93','22.11','489800','BA',
'1994-07-26 00:00:00','21.99','22.11','21.63','21.69','837800','BA',
'1994-07-27 00:00:00','21.63','21.81','21.51','21.81','839800','BA',
'1994-07-28 00:00:00','21.81','21.87','21.57','21.63','473500','BA',
'1994-07-29 00:00:00','21.69','21.81','21.45','21.45','668200','BA',
'1994-08-01 00:00:00','21.45','21.75','21.39','21.69','929000','BA',
'1994-08-02 00:00:00','21.75','21.93','21.63','21.93','821900','BA',
'1994-08-03 00:00:00','21.81','21.93','21.69','21.81','317700','BA',
'1994-08-04 00:00:00','21.81','21.87','21.75','21.81','302500','BA',
'1994-08-05 00:00:00','21.69','21.81','21.63','21.63','493800','BA',
'1994-08-08 00:00:00','21.63','21.63','21.45','21.63','372300','BA',
'1994-08-09 00:00:00','21.63','21.81','21.51','21.69','591700','BA',
'1994-08-10 00:00:00','21.75','21.75','21.51','21.57','299600','BA',
'1994-08-11 00:00:00','21.57','21.69','21.39','21.51','979300','BA',
'1994-08-12 00:00:00','21.57','21.69','21.51','21.57','590100','BA',
'1994-08-15 00:00:00','21.63','21.99','21.45','21.99','943300','BA',
'1994-08-16 00:00:00','21.87','22.35','21.69','22.17','699400','BA',
'1994-08-17 00:00:00','22.35','22.35','22.05','22.17','727600','BA',
'1994-08-18 00:00:00','22.05','22.11','21.63','21.69','645000','BA',
'1994-08-19 00:00:00','21.75','21.75','21.45','21.63','947100','BA',
'1994-08-22 00:00:00','21.39','21.39','20.97','21.21','1305600','BA',
'1994-08-23 00:00:00','21.21','21.57','21.15','21.15','770700','BA',
'1994-08-24 00:00:00','21.15','21.39','21.15','21.27','525700','BA',
'1994-08-25 00:00:00','21.27','21.39','21.21','21.27','430100','BA',
'1994-08-26 00:00:00','21.39','21.87','21.39','21.69','1196900','BA',
'1994-08-29 00:00:00','21.75','21.81','21.63','21.69','364800','BA',
'1994-08-30 00:00:00','21.75','21.87','21.63','21.69','606100','BA',
'1994-08-31 00:00:00','21.75','21.93','21.75','21.87','773000','BA',
'1994-09-01 00:00:00','21.93','22.11','21.81','21.99','655300','BA',
'1994-09-02 00:00:00','22.11','22.23','21.99','22.05','797600','BA',
'1994-09-06 00:00:00','22.11','22.29','21.93','21.99','671700','BA',
'1994-09-07 00:00:00','22.23','22.29','22.05','22.29','773700','BA',
'1994-09-08 00:00:00','22.11','22.23','21.81','22.17','592700','BA',
'1994-09-09 00:00:00','21.99','22.23','21.69','21.99','825800','BA',
'1994-09-12 00:00:00','21.99','22.05','21.63','21.75','666600','BA',
'1994-09-13 00:00:00','21.81','21.87','21.63','21.75','587000','BA',
'1994-09-14 00:00:00','21.63','21.87','21.57','21.81','549500','BA',
'1994-09-15 00:00:00','21.87','22.05','21.75','21.99','614700','BA',
'1994-09-16 00:00:00','21.93','21.93','21.69','21.93','1167000','BA',
'1994-09-19 00:00:00','21.87','21.93','21.51','21.69','722600','BA',
'1994-09-20 00:00:00','21.57','21.57','21.09','21.27','985500','BA',
'1994-09-21 00:00:00','21.21','21.27','20.85','21.15','787400','BA',
'1994-09-22 00:00:00','21.09','21.15','20.73','20.85','646000','BA',
'1994-09-23 00:00:00','20.85','20.97','20.49','20.61','1281000','BA',
'1994-09-26 00:00:00','20.49','20.91','20.43','20.85','1198100','BA',
'1994-09-27 00:00:00','20.97','21.21','20.91','21.09','705100','BA',
'1994-09-28 00:00:00','21.09','21.33','21.03','21.09','700200','BA',
'1994-09-29 00:00:00','21.15','21.21','20.91','21.03','368600','BA',
'1994-09-30 00:00:00','20.97','21.03','20.67','20.79','516000','BA',
'1994-10-03 00:00:00','20.85','21.03','20.73','20.97','799000','BA',
'1994-10-04 00:00:00','20.97','21.03','20.79','20.91','731700','BA',
'1994-10-05 00:00:00','20.85','21.09','20.61','21.09','1079100','BA',
'1994-10-06 00:00:00','21.21','21.39','21.09','21.15','996500','BA',
'1994-10-07 00:00:00','21.15','21.21','21.03','21.15','374800','BA',
'1994-10-10 00:00:00','21.21','21.21','20.97','21.03','235900','BA',
'1994-10-11 00:00:00','21.03','21.39','21.03','21.33','800000','BA',
'1994-10-12 00:00:00','21.27','21.33','21.21','21.21','401400','BA',
'1994-10-13 00:00:00','21.33','21.39','21.15','21.15','643700','BA',
'1994-10-14 00:00:00','21.09','21.45','21.03','21.39','576000','BA',
'1994-10-17 00:00:00','21.39','21.45','21.15','21.21','457500','BA',
'1994-10-18 00:00:00','21.27','21.27','20.79','20.85','792300','BA',
'1994-10-19 00:00:00','20.91','21.21','20.73','21.15','712000','BA',
'1994-10-20 00:00:00','21.21','21.39','21.09','21.21','747500','BA',
'1994-10-21 00:00:00','21.21','21.27','20.85','20.97','799600','BA',
'1994-10-24 00:00:00','20.97','21.15','20.91','20.97','441500','BA',
'1994-10-25 00:00:00','20.67','20.85','20.49','20.73','984800','BA',
'1994-10-26 00:00:00','20.79','21.21','20.79','20.79','705600','BA',
'1994-10-27 00:00:00','20.91','21.03','20.85','20.91','633000','BA',
'1994-10-28 00:00:00','20.97','21.21','20.91','21.03','824800','BA',
'1994-10-31 00:00:00','21.09','21.21','21.03','21.09','603000','BA',
'1994-11-01 00:00:00','20.97','21.15','20.97','21.09','425100','BA',
'1994-11-02 00:00:00','21.03','21.21','21.03','21.09','605000','BA',
'1994-11-03 00:00:00','21.03','21.21','21.03','21.15','372100','BA',
'1994-11-04 00:00:00','21.03','21.09','20.97','20.97','369300','BA',
'1994-11-07 00:00:00','20.91','21.09','20.91','21.09','400200','BA',
'1994-11-08 00:00:00','21.15','21.27','21.03','21.09','772700','BA',
'1994-11-09 00:00:00','21.21','21.33','21.03','21.27','1031000','BA',
'1994-11-10 00:00:00','21.21','21.39','21.09','21.15','569900','BA',
'1994-11-11 00:00:00','21.03','21.09','20.79','20.85','423800','BA',
'1994-11-14 00:00:00','20.73','20.97','20.73','20.91','514100','BA',
'1994-11-15 00:00:00','20.97','21.21','20.97','21.03','505800','BA',
'1994-11-16 00:00:00','21.51','21.69','21.39','21.69','1289200','BA',
'1994-11-17 00:00:00','21.69','21.99','21.69','21.75','939900','BA',
'1994-11-18 00:00:00','21.75','21.93','21.45','21.51','1225500','BA',
'1994-11-21 00:00:00','21.63','21.63','21.51','21.57','461800','BA',
'1994-11-22 00:00:00','21.51','21.81','21.45','21.63','945700','BA',
'1994-11-23 00:00:00','21.51','21.57','21.27','21.45','986000','BA',
'1994-11-25 00:00:00','21.39','21.51','21.39','21.45','181300','BA',
'1994-11-28 00:00:00','21.39','21.57','21.39','21.39','541900','BA',
'1994-11-29 00:00:00','21.39','21.45','21.21','21.27','494600','BA',
'1994-11-30 00:00:00','21.33','21.63','21.15','21.57','782000','BA',
'1994-12-01 00:00:00','21.51','21.75','21.51','21.63','607400','BA',
'1994-12-02 00:00:00','21.69','21.99','21.63','21.81','1783300','BA',
'1994-12-05 00:00:00','21.93','22.41','21.93','22.35','1702800','BA',
'1994-12-06 00:00:00','22.35','22.95','22.23','22.77','1529300','BA',
'1994-12-07 00:00:00','22.53','23.13','22.47','23.07','1113200','BA',
'1994-12-08 00:00:00','23.01','23.13','22.59','22.59','1070700','BA',
'1994-12-09 00:00:00','22.53','22.71','22.41','22.53','835500','BA',
'1994-12-12 00:00:00','22.53','22.83','22.47','22.77','900500','BA',
'1994-12-13 00:00:00','22.71','22.89','22.65','22.83','914900','BA',
'1994-12-14 00:00:00','22.71','22.83','22.65','22.77','812300','BA',
'1994-12-15 00:00:00','22.77','23.01','22.71','23.01','968500','BA',
'1994-12-16 00:00:00','23.01','23.07','22.89','23.01','1284900','BA',
'1994-12-19 00:00:00','22.95','23.01','22.89','22.89','525200','BA',
'1994-12-20 00:00:00','22.89','23.25','22.89','23.13','960700','BA',
'1994-12-21 00:00:00','23.07','23.25','23.07','23.07','589700','BA',
'1994-12-22 00:00:00','23.07','23.25','22.65','22.77','909300','BA',
'1994-12-23 00:00:00','22.89','22.89','22.77','22.77','498800','BA',
'1994-12-27 00:00:00','22.83','22.83','22.71','22.77','269900','BA',
'1994-12-28 00:00:00','22.77','22.77','22.59','22.65','385100','BA',
'1994-12-29 00:00:00','22.65','22.83','22.59','22.65','427500','BA',
'1994-12-30 00:00:00','22.71','22.71','22.41','22.59','386800','BA',
'1995-01-03 00:00:00','22.35','22.65','22.17','22.47','649600','BA',
'1995-01-04 00:00:00','22.59','22.65','22.35','22.41','613800','BA',
'1995-01-05 00:00:00','22.35','22.59','22.29','22.47','872000','BA',
'1995-01-06 00:00:00','22.47','23.19','22.41','22.89','1042100','BA',
'1995-01-09 00:00:00','22.83','23.07','22.77','22.89','589300','BA',
'1995-01-10 00:00:00','23.01','23.19','22.77','22.77','708000','BA',
'1995-01-11 00:00:00','22.83','23.01','22.65','22.71','753700','BA',
'1995-01-12 00:00:00','22.71','23.67','22.71','23.61','1268300','BA',
'1995-01-13 00:00:00','23.55','23.91','23.37','23.73','1338600','BA',
'1995-01-16 00:00:00','23.67','23.73','23.25','23.43','1249700','BA',
'1995-01-17 00:00:00','23.49','23.91','23.37','23.85','1407300','BA',
'1995-01-18 00:00:00','23.85','23.91','23.61','23.67','894800','BA',
'1995-01-19 00:00:00','23.31','23.55','23.13','23.19','749600','BA',
'1995-01-20 00:00:00','23.01','23.07','22.47','22.89','1388100','BA',
'1995-01-23 00:00:00','22.47','22.89','22.47','22.77','732400','BA',
'1995-01-24 00:00:00','22.77','23.13','22.77','22.95','737100','BA',
'1995-01-25 00:00:00','22.83','22.89','22.35','22.41','1062500','BA',
'1995-01-26 00:00:00','22.23','22.23','21.75','22.05','1689600','BA',
'1995-01-27 00:00:00','21.99','22.11','21.69','21.99','1174400','BA',
'1995-01-30 00:00:00','21.87','21.93','21.45','21.57','1168800','BA',
'1995-01-31 00:00:00','21.51','21.57','21.33','21.39','1441000','BA',
'1995-02-01 00:00:00','21.39','22.35','21.33','22.05','1802700','BA',
'1995-02-02 00:00:00','22.35','22.59','22.23','22.23','1515800','BA',
'1995-02-03 00:00:00','22.95','23.19','22.41','22.41','2471300','BA',
'1995-02-06 00:00:00','22.83','23.01','22.65','22.65','1672200','BA',
'1995-02-07 00:00:00','22.65','23.01','22.65','22.95','1168500','BA',
'1995-02-08 00:00:00','22.95','23.13','22.89','23.01','1091400','BA',
'1995-02-09 00:00:00','23.07','23.13','22.83','22.89','1451600','BA',
'1995-02-10 00:00:00','22.83','22.89','22.41','22.47','1355800','BA',
'1995-02-13 00:00:00','22.53','22.65','22.23','22.23','866000','BA',
'1995-02-14 00:00:00','22.29','22.35','21.99','22.05','1370400','BA',
'1995-02-15 00:00:00','22.11','22.47','22.05','22.35','1615700','BA',
'1995-02-16 00:00:00','22.41','22.47','22.11','22.23','588200','BA',
'1995-02-17 00:00:00','22.17','22.29','21.99','22.11','1101800','BA',
'1995-02-21 00:00:00','22.11','22.35','22.11','22.35','708800','BA',
'1995-02-22 00:00:00','22.35','22.47','22.11','22.23','701600','BA',
'1995-02-23 00:00:00','22.23','22.59','22.17','22.59','874200','BA',
'1995-02-24 00:00:00','22.59','22.59','22.17','22.35','2429700','BA',
'1995-02-27 00:00:00','22.35','22.53','22.17','22.23','1195700','BA',
'1995-02-28 00:00:00','22.29','22.29','22.11','22.17','1248700','BA',
'1995-03-01 00:00:00','22.23','22.29','22.05','22.17','1266300','BA',
'1995-03-02 00:00:00','22.29','22.29','22.17','22.17','639900','BA',
'1995-03-03 00:00:00','22.29','22.29','22.11','22.23','621300','BA',
'1995-03-06 00:00:00','22.05','22.17','21.99','22.05','1157900','BA',
'1995-03-07 00:00:00','22.05','22.17','21.87','21.87','861200','BA',
'1995-03-08 00:00:00','21.99','22.05','21.87','21.87','624000','BA',
'1995-03-09 00:00:00','21.99','22.23','21.87','22.17','668900','BA',
'1995-03-10 00:00:00','22.29','22.53','22.29','22.53','748000','BA',
'1995-03-13 00:00:00','22.53','22.65','22.41','22.47','443600','BA',
'1995-03-14 00:00:00','23.07','23.91','23.01','23.49','2778500','BA',
'1995-03-15 00:00:00','23.31','23.43','23.07','23.07','902300','BA',
'1995-03-16 00:00:00','23.07','23.73','23.07','23.67','1489700','BA',
'1995-03-17 00:00:00','23.73','23.97','23.61','23.85','1609100','BA',
'1995-03-20 00:00:00','23.85','24.09','23.67','23.67','1136600','BA',
'1995-03-21 00:00:00','23.73','23.91','23.61','23.67','701900','BA',
'1995-03-22 00:00:00','23.67','23.67','23.37','23.37','441400','BA',
'1995-03-23 00:00:00','23.37','23.61','23.19','23.61','676700','BA',
'1995-03-24 00:00:00','23.79','24.09','23.55','23.91','1344800','BA',
'1995-03-27 00:00:00','24.51','24.93','24.39','24.81','2151000','BA',
'1995-03-28 00:00:00','24.69','24.87','24.57','24.81','1043700','BA',
'1995-03-29 00:00:00','24.81','25.89','24.81','25.23','3072400','BA',
'1995-03-30 00:00:00','25.29','25.59','24.87','25.53','2089200','BA',
'1995-03-31 00:00:00','25.29','25.95','24.99','25.83','1906600','BA',
'1995-04-03 00:00:00','25.77','25.77','25.29','25.41','1630500','BA',
'1995-04-04 00:00:00','25.41','25.71','25.29','25.71','1750600','BA',
'1995-04-05 00:00:00','25.53','25.95','25.47','25.59','1082100','BA',
'1995-04-06 00:00:00','25.59','25.77','25.53','25.65','762400','BA',
'1995-04-07 00:00:00','25.65','25.83','25.59','25.65','849000','BA',
'1995-04-10 00:00:00','25.59','25.89','25.59','25.89','672300','BA',
'1995-04-11 00:00:00','25.77','26.14','25.71','25.89','1264700','BA',
'1995-04-12 00:00:00','25.95','27.16','25.95','26.86','2472300','BA',
'1995-04-13 00:00:00','26.8','26.86','26.26','26.5','1174000','BA',
'1995-04-17 00:00:00','26.56','26.74','26.5','26.56','910500','BA',
'1995-04-18 00:00:00','26.38','26.44','25.53','25.71','1203100','BA',
'1995-04-19 00:00:00','25.83','26.2','25.71','25.83','1019100','BA',
'1995-04-20 00:00:00','26.01','26.44','25.95','26.38','1084800','BA',
'1995-04-21 00:00:00','26.5','26.92','26.32','26.8','1315400','BA',
'1995-04-24 00:00:00','26.92','27.4','26.56','27.34','1322700','BA',
'1995-04-25 00:00:00','27.22','27.22','26.8','26.98','1286400','BA',
'1995-04-26 00:00:00','26.98','27.22','26.8','26.98','1504700','BA',
'1995-04-27 00:00:00','26.68','27.1','26.68','26.86','998200','BA',
'1995-04-28 00:00:00','26.74','26.8','26.26','26.44','1135400','BA',
'1995-05-01 00:00:00','26.62','26.62','26.38','26.38','920400','BA',
'1995-05-02 00:00:00','26.32','26.8','26.26','26.74','707300','BA',
'1995-05-03 00:00:00','26.74','27.04','26.68','26.92','903900','BA',
'1995-05-04 00:00:00','26.92','27.22','26.62','26.68','1355200','BA',
'1995-05-05 00:00:00','26.62','26.74','26.26','26.38','912700','BA',
'1995-05-08 00:00:00','26.2','26.32','25.83','26.26','944500','BA',
'1995-05-09 00:00:00','26.38','26.8','26.32','26.8','1017800','BA',
'1995-05-10 00:00:00','26.86','27.04','26.2','26.2','825500','BA',
'1995-05-11 00:00:00','26.14','26.2','26.01','26.14','907300','BA',
'1995-05-12 00:00:00','26.2','26.32','25.95','26.26','891900','BA',
'1995-05-15 00:00:00','26.38','26.62','25.95','26.38','1012700','BA',
'1995-05-16 00:00:00','26.56','26.8','26.38','26.74','751600','BA',
'1995-05-17 00:00:00','26.86','27.58','26.8','27.4','1919400','BA',
'1995-05-18 00:00:00','27.34','27.64','26.74','26.74','1245900','BA',
'1995-05-19 00:00:00','26.68','26.86','26.32','26.5','1408700','BA',
'1995-05-22 00:00:00','26.74','27.52','26.74','27.04','1459100','BA',
'1995-05-23 00:00:00','27.04','27.4','26.98','27.34','1429800','BA',
'1995-05-24 00:00:00','27.82','28.12','27.4','27.64','1870300','BA',
'1995-05-25 00:00:00','27.28','27.46','27.04','27.28','1139700','BA',
'1995-05-26 00:00:00','27.22','27.46','27.04','27.16','846200','BA',
'1995-05-30 00:00:00','27.28','28.12','27.28','28','913000','BA',
'1995-05-31 00:00:00','27.82','28.3','27.7','28.3','1071100','BA',
'1995-06-01 00:00:00','28.18','28.3','27.88','28.18','861600','BA',
'1995-06-02 00:00:00','28','28.36','27.88','28.36','1000000','BA',
'1995-06-05 00:00:00','29.02','30.16','29.02','29.62','3327300','BA',
'1995-06-06 00:00:00','29.62','29.62','28.78','29.2','1537200','BA',
'1995-06-07 00:00:00','29.02','29.62','28.84','29.38','1338200','BA',
'1995-06-08 00:00:00','29.56','30.16','29.5','29.92','1654700','BA',
'1995-06-09 00:00:00','29.86','29.98','29.74','29.98','1130200','BA',
'1995-06-12 00:00:00','30.04','30.1','29.86','29.98','1159000','BA',
'1995-06-13 00:00:00','30.1','31.18','29.98','31.18','2627400','BA',
'1995-06-14 00:00:00','31','31.06','30.76','30.76','1939100','BA',
'1995-06-15 00:00:00','31','31.18','30.7','30.7','1510200','BA',
'1995-06-16 00:00:00','30.82','31','30.64','30.94','1360400','BA',
'1995-06-19 00:00:00','31.06','31.3','31','31.24','1860600','BA',
'1995-06-20 00:00:00','31.06','31.18','30.76','30.88','1208200','BA',
'1995-06-21 00:00:00','30.82','31.12','30.76','31','974800','BA',
'1995-06-22 00:00:00','31','31.3','30.88','31','777800','BA',
'1995-06-23 00:00:00','30.94','31.42','30.82','31.42','870300','BA',
'1995-06-26 00:00:00','31.18','31.3','30.52','30.58','775700','BA',
'1995-06-27 00:00:00','30.4','30.46','29.92','30.34','1301900','BA',
'1995-06-28 00:00:00','30.34','30.7','30.22','30.64','776200','BA',
'1995-06-29 00:00:00','30.76','31.06','30.64','31','865700','BA',
'1995-06-30 00:00:00','30.94','31','29.68','30.1','1987700','BA',
'1995-07-03 00:00:00','29.92','29.92','29.38','29.62','812000','BA',
'1995-07-05 00:00:00','29.56','30.88','29.5','30.34','2110800','BA',
'1995-07-06 00:00:00','30.58','31.12','30.4','31.12','1337700','BA',
'1995-07-07 00:00:00','31','31.72','30.94','31.06','2169600','BA',
'1995-07-10 00:00:00','30.94','31.12','30.7','30.88','931600','BA',
'1995-07-11 00:00:00','30.52','30.88','30.4','30.82','690700','BA',
'1995-07-12 00:00:00','30.76','31','30.7','30.88','844800','BA',
'1995-07-13 00:00:00','30.82','31.48','30.76','31.48','986000','BA',
'1995-07-14 00:00:00','31.54','31.54','31','31.12','805200','BA',
'1995-07-17 00:00:00','30.94','31.18','30.94','31.18','730500','BA',
'1995-07-18 00:00:00','31','31.06','30.28','30.64','1299300','BA',
'1995-07-19 00:00:00','30.52','30.64','29.02','30.16','1784700','BA',
'1995-07-20 00:00:00','30.28','30.34','29.92','30.16','1111000','BA',
'1995-07-21 00:00:00','30.16','30.64','30.04','30.28','1518100','BA',
'1995-07-24 00:00:00','30.1','30.76','30.04','30.76','908300','BA',
'1995-07-25 00:00:00','32.08','32.2','31.72','31.72','2758800','BA',
'1995-07-26 00:00:00','31.96','32.08','31.36','31.42','2464700','BA',
'1995-07-27 00:00:00','31.48','32.5','31.48','32.44','1515000','BA',
'1995-07-28 00:00:00','32.44','32.74','32.02','32.74','980800','BA',
'1995-07-31 00:00:00','32.5','32.5','32.14','32.2','776600','BA',
'1995-08-01 00:00:00','32.2','32.38','32.08','32.26','1117400','BA',
'1995-08-02 00:00:00','32.44','32.74','31.66','31.84','1107500','BA',
'1995-08-03 00:00:00','31.72','32.38','31.54','32.2','900800','BA',
'1995-08-04 00:00:00','32.2','32.44','31.9','31.96','438900','BA',
'1995-08-07 00:00:00','31.78','32.08','31.72','31.9','1072600','BA',
'1995-08-08 00:00:00','31.72','31.9','31.6','31.66','636700','BA',
'1995-08-09 00:00:00','31.6','31.6','31.36','31.42','619000','BA',
'1995-08-10 00:00:00','31.42','31.54','30.76','31','1510300','BA',
'1995-08-11 00:00:00','30.94','30.94','30.52','30.82','894300','BA',
'1995-08-14 00:00:00','30.7','31.18','30.58','31.06','782400','BA',
'1995-08-15 00:00:00','31.12','31.18','30.58','30.7','678900','BA',
'1995-08-16 00:00:00','30.82','31','30.28','30.4','907100','BA',
'1995-08-17 00:00:00','30.22','30.34','29.92','30.1','937100','BA',
'1995-08-18 00:00:00','30.1','30.58','30.04','30.4','1156100','BA',
'1995-08-21 00:00:00','30.88','31.36','30.82','31.18','1255500','BA',
'1995-08-22 00:00:00','31.12','31.3','31','31.18','773200','BA',
'1995-08-23 00:00:00','31.12','31.18','30.58','30.58','1110500','BA',
'1995-08-24 00:00:00','30.7','30.82','30.34','30.34','706000','BA',
'1995-08-25 00:00:00','30.34','30.82','30.34','30.4','625300','BA',
'1995-08-28 00:00:00','30.52','30.64','30.1','30.64','499900','BA',
'1995-08-29 00:00:00','30.58','31','30.58','30.76','622500','BA',
'1995-08-30 00:00:00','30.88','30.94','30.64','30.76','444200','BA',
'1995-08-31 00:00:00','30.76','30.82','30.64','30.76','421900','BA',
'1995-09-01 00:00:00','30.76','31.9','30.7','31.42','1137800','BA',
'1995-09-05 00:00:00','31.72','32.62','31.54','32.38','1604800','BA',
'1995-09-06 00:00:00','32.62','33.1','32.5','32.68','1161000','BA',
'1995-09-07 00:00:00','32.5','32.56','31.9','32.02','854600','BA',
'1995-09-08 00:00:00','32.26','33.04','32.02','32.92','1108900','BA',
'1995-09-11 00:00:00','32.92','33.46','32.8','33.34','1141400','BA',
'1995-09-12 00:00:00','33.52','33.65','33.22','33.58','710900','BA',
'1995-09-13 00:00:00','33.52','34.07','33.4','34.01','1179200','BA',
'1995-09-14 00:00:00','33.95','34.19','33.58','34.13','885100','BA',
'1995-09-15 00:00:00','34.19','34.19','33.52','33.58','1457400','BA',
'1995-09-18 00:00:00','32.92','34.01','32.92','34.01','1135600','BA',
'1995-09-19 00:00:00','33.95','34.01','33.65','33.95','845700','BA',
'1995-09-20 00:00:00','34.07','34.61','33.89','34.49','662400','BA',
'1995-09-21 00:00:00','34.43','34.79','34.13','34.43','1072000','BA',
'1995-09-22 00:00:00','33.71','34.01','33.4','33.71','841900','BA',
'1995-09-25 00:00:00','33.71','33.77','33.28','33.28','717100','BA',
'1995-09-26 00:00:00','33.1','33.16','32.92','32.98','967400','BA',
'1995-09-27 00:00:00','32.2','32.62','32.14','32.56','1284400','BA',
'1995-09-28 00:00:00','32.74','33.04','32.44','32.98','1044300','BA',
'1995-09-29 00:00:00','33.04','33.34','32.74','32.8','916500','BA',
'1995-10-02 00:00:00','32.68','32.68','32.02','32.26','685700','BA',
'1995-10-03 00:00:00','32.2','32.2','31','31.54','1688600','BA',
'1995-10-04 00:00:00','31.48','31.48','31','31.12','1081000','BA',
'1995-10-05 00:00:00','30.76','31.12','30.7','31.06','1205300','BA',
'1995-10-06 00:00:00','31','31.54','30.82','31.42','792000','BA',
'1995-10-09 00:00:00','31.3','31.42','30.7','30.76','717500','BA',
'1995-10-10 00:00:00','30.52','31.18','29.8','31.12','1752500','BA',
'1995-10-11 00:00:00','31.24','31.78','31.12','31.72','1150200','BA',
'1995-10-12 00:00:00','31.72','32.26','31.6','32.02','1146000','BA',
'1995-10-13 00:00:00','32.14','32.5','32.02','32.44','1181300','BA',
'1995-10-16 00:00:00','32.56','32.74','32.38','32.5','675400','BA',
'1995-10-17 00:00:00','32.5','32.5','31.84','32.02','752800','BA',
'1995-10-18 00:00:00','32.02','32.08','31.3','31.54','1186600','BA',
'1995-10-19 00:00:00','31.6','31.6','31.24','31.48','915300','BA',
'1995-10-20 00:00:00','31.6','32.08','31.54','31.84','812300','BA',
'1995-10-23 00:00:00','31.9','31.96','31.36','31.96','611100','BA',
'1995-10-24 00:00:00','31.84','32.26','31.78','32.14','549400','BA',
'1995-10-25 00:00:00','32.26','32.56','32.14','32.32','1062500','BA',
'1995-10-26 00:00:00','32.32','32.5','31.6','31.84','957400','BA',
'1995-10-27 00:00:00','32.02','32.56','31.84','32.56','640000','BA',
'1995-10-30 00:00:00','32.5','32.56','32.08','32.26','596300','BA',
'1995-10-31 00:00:00','32.2','32.26','31.48','31.48','754900','BA',
'1995-11-01 00:00:00','31.66','32.92','31.66','32.68','2152900','BA',
'1995-11-02 00:00:00','32.74','33.83','32.56','33.34','1797100','BA',
'1995-11-03 00:00:00','33.46','33.71','33.04','33.34','921700','BA',
'1995-11-06 00:00:00','33.22','33.58','32.98','33.52','1030900','BA',
'1995-11-07 00:00:00','33.52','33.71','33.28','33.52','858500','BA',
'1995-11-08 00:00:00','33.52','33.65','33.34','33.58','1216500','BA',
'1995-11-09 00:00:00','33.71','33.77','33.58','33.65','637500','BA',
'1995-11-10 00:00:00','33.58','34.43','33.52','34.25','818700','BA',
'1995-11-13 00:00:00','34.13','34.67','33.95','34.49','873100','BA',
'1995-11-14 00:00:00','35.09','35.09','34.25','34.37','1054400','BA',
'1995-11-15 00:00:00','34.43','35.75','34.25','35.57','1504400','BA',
'1995-11-16 00:00:00','35.93','36.47','35.87','36.47','2286400','BA',
'1995-11-17 00:00:00','36.47','36.53','35.33','35.45','1666200','BA',
'1995-11-20 00:00:00','35.45','35.75','35.15','35.21','765400','BA',
'1995-11-21 00:00:00','35.09','35.39','34.91','35.27','707100','BA',
'1995-11-22 00:00:00','35.09','35.75','34.97','35.63','2382300','BA',
'1995-11-24 00:00:00','35.51','35.51','35.21','35.33','583800','BA',
'1995-11-27 00:00:00','35.33','35.51','35.03','35.21','1017500','BA',
'1995-11-28 00:00:00','35.27','35.27','34.61','34.61','836200','BA',
'1995-11-29 00:00:00','34.85','35.27','34.73','35.27','1230900','BA',
'1995-11-30 00:00:00','35.21','35.21','34.91','35.03','1157000','BA',
'1995-12-01 00:00:00','35.09','35.63','35.03','35.33','1164900','BA',
'1995-12-04 00:00:00','34.97','35.09','34.91','34.97','800400','BA',
'1995-12-05 00:00:00','34.91','35.75','34.79','35.57','953300','BA',
'1995-12-06 00:00:00','35.93','36.17','35.75','36.11','841400','BA',
'1995-12-07 00:00:00','36.05','36.05','35.27','35.59','802500','BA',
'1995-12-08 00:00:00','35.57','35.63','35.09','35.27','521400','BA',
'1995-12-11 00:00:00','35.03','35.27','34.91','35.03','686600','BA',
'1995-12-12 00:00:00','35.45','35.99','35.33','35.75','987000','BA',
'1995-12-13 00:00:00','35.81','36.95','35.81','36.77','1208100','BA',
'1995-12-14 00:00:00','36.53','36.71','35.15','35.33','1012400','BA',
'1995-12-15 00:00:00','35.93','36.35','35.81','36.23','2232200','BA',
'1995-12-18 00:00:00','36.17','36.17','34.85','35.03','926300','BA',
'1995-12-19 00:00:00','35.27','36.59','35.21','36.23','1994700','BA',
'1995-12-20 00:00:00','36.65','38.45','36.59','37.49','2167000','BA',
'1995-12-21 00:00:00','37.25','37.25','36.11','36.89','1224300','BA',
'1995-12-22 00:00:00','37.19','37.67','36.77','37.25','1138800','BA',
'1995-12-26 00:00:00','37.25','37.55','37.19','37.37','427200','BA',
'1995-12-27 00:00:00','37.31','37.79','37.31','37.43','616400','BA',
'1995-12-28 00:00:00','37.43','37.61','37.19','37.37','606700','BA',
'1995-12-29 00:00:00','37.37','37.91','37.31','37.67','577800','BA',
'1996-01-02 00:00:00','37.61','38.99','37.43','38.39','1308900','BA',
'1996-01-03 00:00:00','38.27','38.93','37.91','38.03','1593400','BA',
'1996-01-04 00:00:00','38.03','38.57','36.89','37.07','1608000','BA',
'1996-01-05 00:00:00','36.89','37.91','36.59','37.73','1423500','BA',
'1996-01-08 00:00:00','38.51','38.69','38.33','38.57','1047100','BA',
'1996-01-09 00:00:00','38.93','39.11','37.31','38.14','1656500','BA',
'1996-01-10 00:00:00','37.13','38.03','36.71','36.89','1198600','BA',
'1996-01-11 00:00:00','37.19','37.49','36.59','37.37','1337200','BA',
'1996-01-12 00:00:00','37.61','37.85','36.89','37.37','1141400','BA',
'1996-01-15 00:00:00','37.25','37.37','36.89','37.01','594600','BA',
'1996-01-16 00:00:00','36.53','36.77','36.23','36.53','1152400','BA',
'1996-01-17 00:00:00','36.35','36.89','36.29','36.71','1151600','BA',
'1996-01-18 00:00:00','37.49','37.85','37.31','37.85','1180200','BA',
'1996-01-19 00:00:00','37.01','37.73','36.71','37.67','1422800','BA',
'1996-01-22 00:00:00','37.79','38.45','37.49','38.03','1147400','BA',
'1996-01-23 00:00:00','37.55','37.79','37.01','37.31','1378200','BA',
'1996-01-24 00:00:00','37.55','37.67','36.77','37.01','1198100','BA',
'1996-01-25 00:00:00','37.85','37.85','36.95','37.01','1703500','BA',
'1996-01-26 00:00:00','36.95','37.31','36.89','36.89','889600','BA',
'1996-01-29 00:00:00','36.89','37.37','36.83','37.07','1120400','BA',
'1996-01-30 00:00:00','37.07','37.67','37.07','37.31','1153000','BA',
'1996-01-31 00:00:00','36.83','37.37','36.65','37.25','1435500','BA',
'1996-02-01 00:00:00','37.31','37.49','37.13','37.43','1356300','BA',
'1996-02-02 00:00:00','37.55','37.85','37.49','37.49','876600','BA',
'1996-02-05 00:00:00','37.49','38.33','37.49','38.21','888800','BA',
'1996-02-06 00:00:00','38.15','38.51','37.79','38.51','1509100','BA',
'1996-02-07 00:00:00','38.39','38.57','38.09','38.39','1187300','BA',
'1996-02-08 00:00:00','38.33','38.45','38.15','38.21','1151000','BA',
'1996-02-09 00:00:00','38.69','39.95','38.57','39.71','1923100','BA',
'1996-02-12 00:00:00','39.77','40.31','39.47','40.01','1201900','BA',
'1996-02-13 00:00:00','39.41','39.95','39.41','39.95','1569900','BA',
'1996-02-14 00:00:00','39.95','40.19','39.59','40.07','758400','BA',
'1996-02-15 00:00:00','40.07','40.07','39.59','39.65','698000','BA',
'1996-02-16 00:00:00','39.47','39.59','39.17','39.23','1116100','BA',
'1996-02-20 00:00:00','38.57','39.29','38.21','38.81','889500','BA',
'1996-02-21 00:00:00','38.87','40.19','38.87','39.89','1247200','BA',
'1996-02-22 00:00:00','40.19','40.67','39.59','40.13','1187100','BA',
'1996-02-23 00:00:00','40.37','40.61','39.95','40.19','801200','BA',
'1996-02-26 00:00:00','39.65','39.77','39.05','39.29','894200','BA',
'1996-02-27 00:00:00','39.35','39.35','38.45','38.99','822300','BA',
'1996-02-28 00:00:00','39.17','39.83','38.75','38.81','872300','BA',
'1996-02-29 00:00:00','38.69','39.41','38.69','38.99','1016800','BA',
'1996-03-01 00:00:00','39.17','39.17','37.49','38.69','2468900','BA',
'1996-03-04 00:00:00','38.57','39.47','38.45','39.17','1010900','BA',
'1996-03-05 00:00:00','39.23','39.35','38.87','39.05','747500','BA',
'1996-03-06 00:00:00','38.81','39.11','38.57','38.81','1280300','BA',
'1996-03-07 00:00:00','38.51','38.69','38.27','38.63','610600','BA',
'1996-03-08 00:00:00','38.15','38.33','36.65','37.79','1983900','BA',
'1996-03-11 00:00:00','37.91','40.13','37.79','39.89','1771100','BA',
'1996-03-12 00:00:00','39.53','39.59','38.81','39.29','1744000','BA',
'1996-03-13 00:00:00','39.11','39.35','38.63','38.81','1016800','BA',
'1996-03-14 00:00:00','38.99','39.83','38.93','39.53','948400','BA',
'1996-03-15 00:00:00','39.47','39.53','38.75','38.87','1118500','BA',
'1996-03-18 00:00:00','39.53','41.34','39.17','41.16','2536900','BA',
'1996-03-19 00:00:00','41.22','42.6','41.16','42.3','2841400','BA',
'1996-03-20 00:00:00','42.18','42.18','41.76','41.94','1235900','BA',
'1996-03-21 00:00:00','41.88','42.36','41.7','42.12','923500','BA',
'1996-03-22 00:00:00','42.06','42.84','41.82','42.72','614800','BA',
'1996-03-25 00:00:00','42.54','42.84','41.76','42.24','837000','BA',
'1996-03-26 00:00:00','41.94','42.72','41.82','42.24','961200','BA',
'1996-03-27 00:00:00','42.24','42.66','42','42.6','1233600','BA',
'1996-03-28 00:00:00','42.66','42.66','41.94','42.48','823600','BA',
'1996-03-29 00:00:00','42.48','42.6','41.52','41.64','1141400','BA',
'1996-04-01 00:00:00','41.82','41.88','40.61','40.79','1678200','BA',
'1996-04-02 00:00:00','40.91','41.52','40.61','41.46','1968900','BA',
'1996-04-03 00:00:00','41.34','41.82','40.79','41.76','905800','BA',
'1996-04-04 00:00:00','41.58','41.7','40.67','41.03','999900','BA',
'1996-04-08 00:00:00','40.37','40.49','39.41','39.89','1678400','BA',
'1996-04-09 00:00:00','39.89','40.01','39.05','39.47','1414900','BA',
'1996-04-10 00:00:00','39.41','39.41','38.33','38.69','2648900','BA',
'1996-04-11 00:00:00','38.69','38.75','36.95','38.03','3533400','BA',
'1996-04-12 00:00:00','38.45','39.29','38.45','39.17','2255400','BA',
'1996-04-15 00:00:00','39.17','39.35','39.05','39.17','1054200','BA',
'1996-04-16 00:00:00','39.17','39.23','38.75','38.81','1002400','BA',
'1996-04-17 00:00:00','38.81','38.81','38.15','38.21','1129000','BA',
'1996-04-18 00:00:00','38.21','39.41','38.21','39.11','1578900','BA',
'1996-04-19 00:00:00','39.05','39.23','38.69','38.99','1148700','BA',
'1996-04-22 00:00:00','39.47','39.77','39.17','39.53','965900','BA',
'1996-04-23 00:00:00','39.59','39.71','38.99','39.11','748100','BA',
'1996-04-24 00:00:00','39.23','39.41','38.39','38.69','1206000','BA',
'1996-04-25 00:00:00','38.57','39.11','38.51','38.69','900200','BA',
'1996-04-26 00:00:00','38.87','38.99','38.63','38.81','501100','BA',
'1996-04-29 00:00:00','38.51','39.23','37.97','38.81','1362000','BA',
'1996-04-30 00:00:00','39.11','39.47','38.81','39.47','815800','BA',
'1996-05-01 00:00:00','39.35','39.35','38.75','38.75','702700','BA',
'1996-05-02 00:00:00','38.21','38.63','36.59','37.25','2361400','BA',
'1996-05-03 00:00:00','37.55','38.09','37.31','37.49','1832900','BA',
'1996-05-06 00:00:00','37.55','37.67','36.41','36.89','1562500','BA',
'1996-05-07 00:00:00','36.89','36.89','35.99','35.99','1957200','BA',
'1996-05-08 00:00:00','35.93','36.77','35.63','36.71','2884500','BA',
'1996-05-09 00:00:00','36.89','37.49','36.77','37.13','1245100','BA',
'1996-05-10 00:00:00','37.91','38.21','37.49','38.15','1172200','BA',
'1996-05-13 00:00:00','38.15','38.39','37.49','38.15','1783300','BA',
'1996-05-14 00:00:00','38.45','39.29','38.45','39.29','1284900','BA',
'1996-05-15 00:00:00','39.11','39.47','38.99','39.11','1967000','BA',
'1996-05-16 00:00:00','39.77','39.95','39.41','39.59','1317600','BA',
'1996-05-17 00:00:00','40.25','40.31','39.71','39.89','1200900','BA',
'1996-05-20 00:00:00','39.83','39.89','39.23','39.71','878700','BA',
'1996-05-21 00:00:00','39.83','40.37','39.59','40.31','760400','BA',
'1996-05-22 00:00:00','40.13','41.52','40.01','41.03','1396700','BA',
'1996-05-23 00:00:00','40.97','41.1','40.61','40.97','1120500','BA',
'1996-05-24 00:00:00','41.03','41.34','40.31','40.31','601900','BA',
'1996-05-28 00:00:00','41.1','41.46','40.85','41.16','1049000','BA',
'1996-05-29 00:00:00','40.97','41.28','40.25','40.79','941400','BA',
'1996-05-30 00:00:00','40.79','41.7','40.61','41.22','977000','BA',
'1996-05-31 00:00:00','41.22','41.28','40.79','40.97','886100','BA',
'1996-06-03 00:00:00','40.85','41.1','40.37','40.55','978600','BA',
'1996-06-04 00:00:00','40.43','40.73','40.13','40.43','1274300','BA',
'1996-06-05 00:00:00','40.37','41.03','40.37','40.79','961000','BA',
'1996-06-06 00:00:00','40.85','41.03','40.61','40.61','841300','BA',
'1996-06-07 00:00:00','39.77','41.52','39.71','41.28','1295300','BA',
'1996-06-10 00:00:00','41.22','41.7','41.16','41.52','800400','BA',
'1996-06-11 00:00:00','41.4','41.52','40.73','40.79','823100','BA',
'1996-06-12 00:00:00','40.85','40.91','40.25','40.37','943100','BA',
'1996-06-13 00:00:00','40.13','40.61','40.01','40.01','723700','BA',
'1996-06-14 00:00:00','40.07','40.13','39.89','40.07','579200','BA',
'1996-06-17 00:00:00','40.07','40.19','39.83','39.95','663400','BA',
'1996-06-18 00:00:00','39.71','40.31','39.71','39.95','930200','BA',
'1996-06-19 00:00:00','40.01','41.03','40.01','40.73','1302300','BA',
'1996-06-20 00:00:00','41.1','42.06','40.97','42','1794200','BA',
'1996-06-21 00:00:00','42','42.9','41.82','42.84','2270600','BA',
'1996-06-24 00:00:00','42.72','42.96','42.48','42.78','951600','BA',
'1996-06-25 00:00:00','42.72','43.44','42.48','43.44','1794600','BA',
'1996-06-26 00:00:00','43.02','43.5','42.72','42.78','1522000','BA',
'1996-06-27 00:00:00','43.14','43.14','42.66','43.14','816800','BA',
'1996-06-28 00:00:00','43.02','43.08','41.88','41.88','1022100','BA',
'1996-07-01 00:00:00','42.3','43.2','42.3','43.2','1318300','BA',
'1996-07-02 00:00:00','43.26','45.24','42.96','44.22','1684400','BA',
'1996-07-03 00:00:00','44.46','44.7','43.56','43.92','1294800','BA',
'1996-07-05 00:00:00','43.26','43.56','42.9','43.2','561300','BA',
'1996-07-08 00:00:00','42.96','43.32','42.72','43.14','1188200','BA',
'1996-07-09 00:00:00','43.2','43.62','43.2','43.44','1272400','BA',
'1996-07-10 00:00:00','43.38','43.38','42.12','43.38','1034000','BA',
'1996-07-11 00:00:00','42.78','43.26','41.88','42.36','1510200','BA',
'1996-07-12 00:00:00','42.18','42.84','41.88','42.42','871800','BA',
'1996-07-15 00:00:00','42.3','42.36','40.85','41.7','923600','BA',
'1996-07-16 00:00:00','40.85','41.46','38.39','40.73','2410200','BA',
'1996-07-17 00:00:00','40.97','41.34','40.37','40.97','1281000','BA',
'1996-07-18 00:00:00','40.97','42.36','40.91','42.36','1610300','BA',
'1996-07-19 00:00:00','42.24','42.54','41.88','41.94','1085500','BA',
'1996-07-22 00:00:00','41.7','41.76','41.28','41.52','651700','BA',
'1996-07-23 00:00:00','41.52','41.94','40.31','40.37','1285100','BA',
'1996-07-24 00:00:00','39.95','41.34','39.65','41.28','1172600','BA',
'1996-07-25 00:00:00','41.7','42.48','41.64','42.36','1483800','BA',
'1996-07-26 00:00:00','42.42','42.66','42.12','42.48','969800','BA',
'1996-07-29 00:00:00','42.12','42.36','41.58','41.58','597700','BA',
'1996-07-30 00:00:00','42.06','42.3','41.64','42.18','865200','BA',
'1996-07-31 00:00:00','42.18','42.84','42.12','42.54','794300','BA',
'1996-08-01 00:00:00','43.68','43.68','42.48','42.84','1798200','BA',
'1996-08-02 00:00:00','43.32','44.1','43.26','44.04','1195800','BA',
'1996-08-05 00:00:00','43.8','44.04','43.02','43.02','618300','BA',
'1996-08-06 00:00:00','42.9','44.16','42.9','43.62','812700','BA',
'1996-08-07 00:00:00','43.74','44.46','43.74','44.34','1013200','BA',
'1996-08-08 00:00:00','44.34','44.94','43.98','44.46','951600','BA',
'1996-08-09 00:00:00','44.4','44.46','43.74','43.74','515700','BA',
'1996-08-12 00:00:00','43.62','43.86','43.44','43.74','704500','BA',
'1996-08-13 00:00:00','43.68','43.68','43.26','43.38','898000','BA',
'1996-08-14 00:00:00','43.44','44.22','43.38','43.56','1279200','BA',
'1996-08-15 00:00:00','43.74','44.16','43.62','43.92','643600','BA',
'1996-08-16 00:00:00','44.16','44.4','43.74','44.1','824400','BA',
'1996-08-19 00:00:00','44.16','44.28','43.98','44.04','435600','BA',
'1996-08-20 00:00:00','44.04','44.22','43.98','44.1','706200','BA',
'1996-08-21 00:00:00','43.98','44.1','43.62','43.8','491900','BA',
'1996-08-22 00:00:00','43.8','43.98','42.96','43.08','1848700','BA',
'1996-08-23 00:00:00','43.2','43.56','43.08','43.44','1132200','BA',
'1996-08-26 00:00:00','43.68','43.92','43.44','43.44','743900','BA',
'1996-08-27 00:00:00','43.8','43.92','43.62','43.86','813600','BA',
'1996-08-28 00:00:00','44.22','44.7','44.16','44.28','1331200','BA',
'1996-08-29 00:00:00','44.28','44.52','43.92','44.04','995400','BA',
'1996-08-30 00:00:00','43.8','43.92','43.5','43.5','855700','BA',
'1996-09-03 00:00:00','43.32','44.16','43.08','43.56','1220600','BA',
'1996-09-04 00:00:00','43.62','44.16','43.62','43.92','1571900','BA',
'1996-09-05 00:00:00','43.92','43.92','43.38','43.5','1095800','BA',
'1996-09-06 00:00:00','43.62','43.8','43.26','43.38','1533200','BA',
'1996-09-09 00:00:00','43.32','43.56','43.26','43.32','1295400','BA',
'1996-09-10 00:00:00','43.2','43.5','43.2','43.2','1215100','BA',
'1996-09-11 00:00:00','43.14','43.5','43.14','43.38','1092200','BA',
'1996-09-12 00:00:00','43.56','43.8','43.38','43.5','1047100','BA',
'1996-09-13 00:00:00','43.86','43.98','43.62','43.74','1509200','BA',
'1996-09-16 00:00:00','43.98','44.1','43.8','43.8','929100','BA',
'1996-09-17 00:00:00','43.86','43.98','43.68','43.74','973300','BA',
'1996-09-18 00:00:00','43.62','43.98','43.62','43.8','859300','BA',
'1996-09-19 00:00:00','43.74','44.58','43.74','44.4','1080200','BA',
'1996-09-20 00:00:00','44.64','45.6','44.58','45.6','1772700','BA',
'1996-09-23 00:00:00','45.48','45.6','45.3','45.48','665800','BA',
'1996-09-24 00:00:00','45.6','45.84','45','45.3','1034900','BA',
'1996-09-25 00:00:00','45.6','45.96','45.3','45.54','1014000','BA',
'1996-09-26 00:00:00','45.66','46.14','45.48','45.84','859100','BA',
'1996-09-27 00:00:00','45.9','45.9','45.42','45.6','513100','BA',
'1996-09-30 00:00:00','45.6','45.78','45.36','45.42','633500','BA',
'1996-10-01 00:00:00','45.66','45.96','45.48','45.78','806800','BA',
'1996-10-02 00:00:00','45.96','46.32','45.84','46.32','611400','BA',
'1996-10-03 00:00:00','46.44','46.86','46.44','46.62','1218000','BA',
'1996-10-04 00:00:00','46.74','47.16','46.68','47.04','880700','BA',
'1996-10-07 00:00:00','47.1','47.52','47.1','47.4','702800','BA',
'1996-10-08 00:00:00','47.34','47.46','47.04','47.1','821300','BA',
'1996-10-09 00:00:00','47.04','47.16','46.74','46.86','765400','BA',
'1996-10-10 00:00:00','46.8','47.22','46.56','46.92','1206200','BA',
'1996-10-11 00:00:00','47.04','47.16','46.98','47.04','647400','BA',
'1996-10-14 00:00:00','47.16','47.7','47.1','47.16','934600','BA',
'1996-10-15 00:00:00','47.4','47.58','47.04','47.16','906800','BA',
'1996-10-16 00:00:00','47.16','47.16','46.62','46.74','1286100','BA',
'1996-10-17 00:00:00','46.62','47.28','46.56','47.1','991200','BA',
'1996-10-18 00:00:00','47.1','47.28','46.92','47.22','782800','BA',
'1996-10-21 00:00:00','47.1','47.52','47.1','47.46','802600','BA',
'1996-10-22 00:00:00','47.28','47.52','47.22','47.28','609700','BA',
'1996-10-23 00:00:00','47.16','47.22','46.14','46.62','1234100','BA',
'1996-10-24 00:00:00','46.5','46.5','45.42','45.9','1237300','BA',
'1996-10-25 00:00:00','45.96','46.08','45.24','45.24','897500','BA',
'1996-10-28 00:00:00','45.54','45.78','44.88','45','930000','BA',
'1996-10-29 00:00:00','45.12','45.48','44.94','44.94','1011100','BA',
'1996-10-30 00:00:00','45.18','45.36','45.06','45.3','638700','BA',
'1996-10-31 00:00:00','45.54','46.32','45.36','45.84','1312900','BA',
'1996-11-01 00:00:00','45','45.18','43.74','44.16','3348500','BA',
'1996-11-04 00:00:00','44.1','45','44.1','44.58','1411000','BA',
'1996-11-05 00:00:00','44.82','45.18','44.34','44.52','990600','BA',
'1996-11-06 00:00:00','44.46','45.06','43.38','43.98','1909600','BA',
'1996-11-07 00:00:00','44.04','44.94','44.04','44.64','2036200','BA',
'1996-11-08 00:00:00','44.76','45.66','44.7','45.12','832500','BA',
'1996-11-11 00:00:00','45.24','45.54','44.64','44.7','693700','BA',
'1996-11-12 00:00:00','44.82','44.88','44.04','44.1','1292600','BA',
'1996-11-13 00:00:00','44.1','44.22','43.74','44.04','1303100','BA',
'1996-11-14 00:00:00','44.04','44.46','43.92','44.4','989500','BA',
'1996-11-15 00:00:00','44.58','44.88','44.1','44.1','1750800','BA',
'1996-11-18 00:00:00','45.06','45.48','44.28','44.82','1834400','BA',
'1996-11-19 00:00:00','45.06','45.3','45','45.18','1149400','BA',
'1996-11-20 00:00:00','45.78','46.56','45.78','46.32','1651000','BA',
'1996-11-21 00:00:00','47.1','47.28','46.5','46.86','1471800','BA',
'1996-11-22 00:00:00','47.28','47.7','47.04','47.4','1320100','BA',
'1996-11-25 00:00:00','47.52','47.52','47.16','47.4','948000','BA',
'1996-11-26 00:00:00','47.4','48.18','47.34','47.7','1538000','BA',
'1996-11-27 00:00:00','48','48.24','47.7','47.88','834300','BA',
'1996-11-29 00:00:00','47.88','48','47.76','47.76','254900','BA',
'1996-12-02 00:00:00','47.52','47.58','46.86','46.86','835800','BA',
'1996-12-03 00:00:00','46.86','47.28','46.26','46.32','858000','BA',
'1996-12-04 00:00:00','46.02','46.92','45.84','46.45','1135200','BA',
'1996-12-05 00:00:00','46.86','46.92','46.14','46.32','892700','BA',
'1996-12-06 00:00:00','45.42','46.2','45.36','45.96','1334100','BA',
'1996-12-09 00:00:00','46.14','46.44','46.08','46.32','946400','BA',
'1996-12-10 00:00:00','46.5','46.68','45.72','45.9','1642100','BA',
'1996-12-11 00:00:00','45.66','45.96','45.18','45.84','1498800','BA',
'1996-12-12 00:00:00','46.08','46.8','45.9','46.26','1431700','BA',
'1996-12-13 00:00:00','46.14','46.62','45.84','46.5','1284800','BA',
'1996-12-16 00:00:00','49.75','49.93','48.12','48.42','6982700','BA',
'1996-12-17 00:00:00','48.67','48.85','48.3','48.54','2676100','BA',
'1996-12-18 00:00:00','48.61','48.79','48.12','48.79','1555500','BA',
'1996-12-19 00:00:00','48.97','49.75','48.61','49.57','1858100','BA',
'1996-12-20 00:00:00','50.47','50.65','49.75','50.65','3027500','BA',
'1996-12-23 00:00:00','50.47','50.53','49.57','49.99','1081000','BA',
'1996-12-24 00:00:00','49.93','49.93','49.45','49.57','333000','BA',
'1996-12-26 00:00:00','49.57','50.17','49.57','50.11','717100','BA',
'1996-12-27 00:00:00','50.23','50.41','50.11','50.17','455500','BA',
'1996-12-30 00:00:00','50.29','51.67','50.29','51.25','1045000','BA',
'1996-12-31 00:00:00','51.19','51.67','50.71','51.19','768500','BA',
'1997-01-02 00:00:00','50.89','50.89','49.63','49.93','1393400','BA',
'1997-01-03 00:00:00','50.05','51.37','49.93','51.13','1970900','BA',
'1997-01-06 00:00:00','51.31','51.67','50.83','51.07','1544200','BA',
'1997-01-07 00:00:00','51.07','51.07','50.65','51.01','1033400','BA',
'1997-01-08 00:00:00','51.13','51.19','50.47','50.53','1269100','BA',
'1997-01-09 00:00:00','49.99','50.89','49.51','50.47','2225600','BA',
'1997-01-10 00:00:00','49.99','50.59','49.81','50.53','1485500','BA',
'1997-01-13 00:00:00','50.65','51.31','50.65','51.31','1034900','BA',
'1997-01-14 00:00:00','51.31','51.91','51.07','51.13','1295200','BA',
'1997-01-15 00:00:00','51.07','51.31','50.77','50.83','1115700','BA',
'1997-01-16 00:00:00','50.71','51.25','50.59','50.83','1090400','BA',
'1997-01-17 00:00:00','50.89','51.25','50.71','51.01','997900','BA',
'1997-01-20 00:00:00','51.13','51.19','50.47','51.19','754700','BA',
'1997-01-21 00:00:00','52.39','55.03','52.15','54.73','3484700','BA',
'1997-01-22 00:00:00','54.91','54.91','53.71','53.95','1601200','BA',
'1997-01-23 00:00:00','53.95','54.01','53.11','53.11','2189700','BA',
'1997-01-24 00:00:00','52.63','52.87','52.09','52.81','1937000','BA',
'1997-01-27 00:00:00','52.69','53.11','52.45','52.69','1145000','BA',
'1997-01-28 00:00:00','52.69','52.99','50.71','50.83','2631500','BA',
'1997-01-29 00:00:00','51.07','51.37','50.05','50.41','2248200','BA',
'1997-01-30 00:00:00','50.47','50.83','50.41','50.83','1954800','BA',
'1997-01-31 00:00:00','51.01','52.33','50.95','51.49','1700500','BA',
'1997-02-03 00:00:00','51.49','52.15','50.83','51.85','1289600','BA',
'1997-02-04 00:00:00','52.09','52.09','51.43','51.67','657200','BA',
'1997-02-05 00:00:00','51.79','52.15','50.83','50.89','1488800','BA',
'1997-02-06 00:00:00','50.89','51.19','50.59','51.19','984800','BA',
'1997-02-07 00:00:00','51.37','52.69','51.37','52.63','1278800','BA',
'1997-02-10 00:00:00','52.57','52.57','51.55','51.55','634900','BA',
'1997-02-11 00:00:00','51.79','51.91','50.59','51.49','1016900','BA',
'1997-02-12 00:00:00','51.37','52.69','51.37','52.69','1626700','BA',
'1997-02-13 00:00:00','52.75','52.81','52.27','52.45','1059800','BA',
'1997-02-14 00:00:00','51.97','52.51','51.67','51.79','871100','BA',
'1997-02-18 00:00:00','51.91','52.87','51.91','52.87','956800','BA',
'1997-02-19 00:00:00','52.81','53.41','52.51','52.81','1323100','BA',
'1997-02-20 00:00:00','52.57','52.99','51.13','51.67','875400','BA',
'1997-02-21 00:00:00','52.03','52.27','51.19','51.85','1563000','BA',
'1997-02-24 00:00:00','51.79','51.79','50.53','50.71','1083300','BA',
'1997-02-25 00:00:00','51.07','51.49','50.71','51.01','1574100','BA',
'1997-02-26 00:00:00','51.19','51.37','49.21','50.05','2531700','BA',
'1997-02-27 00:00:00','50.23','50.35','48.85','48.91','1343200','BA',
'1997-02-28 00:00:00','48.85','49.69','48.61','48.91','1741300','BA',
'1997-03-03 00:00:00','48.67','49.27','48.24','49.09','1180500','BA',
'1997-03-04 00:00:00','49.51','49.51','48.12','48.18','1968100','BA',
'1997-03-05 00:00:00','48.79','50.29','48.79','50.29','2597200','BA',
'1997-03-06 00:00:00','50.41','50.41','49.99','50.17','1655600','BA',
'1997-03-07 00:00:00','50.35','51.25','50.29','51.13','1276500','BA',
'1997-03-10 00:00:00','51.25','51.25','50.53','51.01','1106000','BA',
'1997-03-11 00:00:00','51.67','52.21','51.49','51.97','2105700','BA',
'1997-03-12 00:00:00','51.91','51.91','51.31','51.43','974200','BA',
'1997-03-13 00:00:00','51.31','51.43','49.15','49.57','1585400','BA',
'1997-03-14 00:00:00','50.11','50.77','49.51','49.51','1666300','BA',
'1997-03-17 00:00:00','49.75','51.49','49.57','51.19','1142100','BA',
'1997-03-18 00:00:00','51.19','51.37','49.33','49.87','1309400','BA',
'1997-03-19 00:00:00','49.39','50.29','49.15','49.99','1480200','BA',
'1997-03-20 00:00:00','50.83','50.89','50.17','50.47','1793100','BA',
'1997-03-21 00:00:00','50.65','50.95','50.65','50.83','1539800','BA',
'1997-03-24 00:00:00','50.95','51.13','50.35','50.83','1424400','BA',
'1997-03-25 00:00:00','51.07','51.55','50.71','50.77','1180000','BA',
'1997-03-26 00:00:00','50.47','50.59','50.11','50.59','955300','BA',
'1997-03-27 00:00:00','50.71','50.71','48.54','48.91','1967400','BA',
'1997-03-31 00:00:00','48','48.54','47.4','47.4','2279100','BA',
'1997-04-01 00:00:00','47.52','48.12','47.34','48.06','1869500','BA',
'1997-04-02 00:00:00','47.76','47.88','47.16','47.22','1338300','BA',
'1997-04-03 00:00:00','47.1','47.1','45.18','46.08','2356300','BA',
'1997-04-04 00:00:00','46.08','47.28','45.78','47.1','1895800','BA',
'1997-04-07 00:00:00','48.06','48.97','47.94','48.12','1628600','BA',
'1997-04-08 00:00:00','48.06','48.79','47.88','48.79','1279800','BA',
'1997-04-09 00:00:00','49.27','49.45','48.67','48.79','1137600','BA',
'1997-04-10 00:00:00','48.85','49.15','48.73','49.09','847000','BA',
'1997-04-11 00:00:00','48.85','48.91','47.88','48.24','1358800','BA',
'1997-04-14 00:00:00','48.3','48.49','47.34','48.42','1094900','BA',
'1997-04-15 00:00:00','48.79','49.15','47.94','48.49','1040000','BA',
'1997-04-16 00:00:00','48.49','48.67','46.98','47.88','1921300','BA',
'1997-04-17 00:00:00','48','48.06','47.04','47.76','1344800','BA',
'1997-04-18 00:00:00','48','48.24','47.58','47.88','1139000','BA',
'1997-04-21 00:00:00','48.06','48.06','47.28','47.46','717600','BA',
'1997-04-22 00:00:00','47.58','48.49','47.46','48.49','1068600','BA',
'1997-04-23 00:00:00','48.49','49.45','48.36','48.79','1280400','BA',
'1997-04-24 00:00:00','49.15','49.27','48.85','48.97','1130500','BA',
'1997-04-25 00:00:00','48.97','49.45','48.61','49.03','674800','BA',
'1997-04-28 00:00:00','45.42','46.56','45.36','45.84','7807700','BA',
'1997-04-29 00:00:00','46.74','46.86','46.02','46.26','5809200','BA',
'1997-04-30 00:00:00','46.74','47.64','46.68','47.4','3791700','BA',
'1997-05-01 00:00:00','47.46','48.18','47.22','47.58','2697700','BA',
'1997-05-02 00:00:00','47.58','48.54','47.46','48.3','2356100','BA',
'1997-05-05 00:00:00','48.24','48.3','47.58','48.06','2923700','BA',
'1997-05-06 00:00:00','48.61','48.85','47.94','48.42','2396400','BA',
'1997-05-07 00:00:00','48.36','48.61','46.92','47.1','1719600','BA',
'1997-05-08 00:00:00','46.98','47.64','46.5','46.8','2288100','BA',
'1997-05-09 00:00:00','47.22','47.4','46.68','47.04','2227300','BA',
'1997-05-12 00:00:00','47.34','48.06','46.98','47.82','2379700','BA',
'1997-05-13 00:00:00','48.36','48.49','47.76','48.24','1860800','BA',
'1997-05-14 00:00:00','48.79','48.85','47.76','47.88','1722600','BA',
'1997-05-15 00:00:00','48.06','48.24','47.76','48','1542200','BA',
'1997-05-16 00:00:00','48.18','48.24','47.28','47.46','2362600','BA',
'1997-05-19 00:00:00','47.22','47.34','46.68','46.74','1880400','BA',
'1997-05-20 00:00:00','46.68','48.24','46.5','48.06','1981100','BA',
'1997-05-21 00:00:00','48.85','49.27','48.61','49.27','2158700','BA',
'1997-05-22 00:00:00','49.51','49.51','47.88','48.24','2573100','BA',
'1997-05-23 00:00:00','48.12','48.3','47.88','48.18','1550100','BA',
'1997-05-27 00:00:00','48.3','49.27','48.18','48.91','1798900','BA',
'1997-05-28 00:00:00','49.15','49.93','48.91','49.81','2129900','BA',
'1997-05-29 00:00:00','49.81','50.83','49.63','50.65','1637900','BA',
'1997-05-30 00:00:00','50.17','51.07','49.87','50.65','1502300','BA',
'1997-06-02 00:00:00','50.77','50.83','50.35','50.65','909000','BA',
'1997-06-03 00:00:00','50.53','50.83','50.23','50.41','1106800','BA',
'1997-06-04 00:00:00','50.53','51.79','50.23','51.43','1453900','BA',
'1997-06-05 00:00:00','51.43','52.15','51.31','51.91','1063500','BA',
'1997-06-06 00:00:00','51.79','52.87','51.67','52.81','1297100','BA',
'1997-06-09 00:00:00','53.35','53.83','52.75','53.83','3968000','BA',
'1997-06-10 00:00:00','55.15','55.51','54.31','55.27','5806000','BA',
'1997-06-11 00:00:00','55.15','55.51','54.07','54.55','3843700','BA',
'1997-06-12 00:00:00','54.79','55.39','54.43','55.27','2584400','BA',
'1997-06-13 00:00:00','55.39','55.63','55.03','55.15','2293100','BA',
'1997-06-16 00:00:00','55.27','55.75','54.91','55.63','2024900','BA',
'1997-06-17 00:00:00','55.63','55.63','54.31','54.55','2564600','BA',
'1997-06-18 00:00:00','54.43','55.39','54.19','54.43','2209200','BA',
'1997-06-19 00:00:00','54.67','54.79','53.95','54.31','2332600','BA',
'1997-06-20 00:00:00','54.55','54.91','54.31','54.67','3850600','BA',
'1997-06-23 00:00:00','54.31','54.67','51.79','52.51','4282000','BA',
'1997-06-24 00:00:00','53.35','54.07','52.51','52.93','4091900','BA',
'1997-06-25 00:00:00','52.99','54.19','51.91','52.63','5457200','BA',
'1997-06-26 00:00:00','52.27','52.33','51.07','51.67','3554700','BA',
'1997-06-27 00:00:00','52.15','52.15','50.95','50.95','2388100','BA',
'1997-06-30 00:00:00','51.79','51.85','51.01','51.01','2338600','BA',
'1997-07-01 00:00:00','52.63','52.69','51.31','51.97','4999200','BA',
'1997-07-02 00:00:00','52.33','52.75','51.79','52.69','3536400','BA',
'1997-07-03 00:00:00','54.19','54.25','52.75','53.05','2905800','BA',
'1997-07-07 00:00:00','53.71','54.07','53.11','53.41','3036200','BA',
'1997-07-08 00:00:00','54.01','54.07','53.65','53.95','2676400','BA',
'1997-07-09 00:00:00','54.67','54.67','53.35','54.07','2837500','BA',
'1997-07-10 00:00:00','54.01','54.07','52.81','53.17','2189100','BA',
'1997-07-11 00:00:00','53.47','54.31','53.17','54.31','2095500','BA',
'1997-07-14 00:00:00','54.55','55.39','54.31','54.91','2701600','BA',
'1997-07-15 00:00:00','55.45','55.99','54.13','55.81','3545000','BA',
'1997-07-16 00:00:00','55.99','58.16','55.87','57.38','3938100','BA',
'1997-07-17 00:00:00','57.26','57.26','54.31','54.55','3477400','BA',
'1997-07-18 00:00:00','54.55','54.55','53.59','53.89','3922200','BA',
'1997-07-21 00:00:00','52.63','53.11','51.31','52.27','4417000','BA',
'1997-07-22 00:00:00','51.91','54.61','51.55','54.19','6109600','BA',
'1997-07-23 00:00:00','57.44','57.8','56.24','56.78','8875900','BA',
'1997-07-24 00:00:00','57.92','58.16','55.81','57.68','6228800','BA',
'1997-07-25 00:00:00','57.44','57.56','55.45','56.6','4653000','BA',
'1997-07-28 00:00:00','56.36','56.36','55.39','55.81','2802300','BA',
'1997-07-29 00:00:00','55.57','56.36','54.79','56.3','3427500','BA',
'1997-07-30 00:00:00','57.08','57.08','56.06','56.42','2576400','BA',
'1997-07-31 00:00:00','56.72','56.9','55.93','56.42','2345800','BA',
'1997-08-01 00:00:00','56.72','56.9','55.87','56.24','2506000','BA',
'1997-08-04 00:00:00','56.24','56.3','55.51','56.18','3279200','BA',
'1997-08-05 00:00:00','55.81','56.54','55.75','55.87','4523500','BA',
'1997-08-06 00:00:00','56.12','56.3','55.57','56.06','3090700','BA',
'1997-08-07 00:00:00','56.24','57.14','56.18','56.84','2657400','BA',
'1997-08-08 00:00:00','56.42','56.66','55.03','56.24','2490200','BA',
'1997-08-11 00:00:00','56.24','56.96','55.21','56.78','3060100','BA',
'1997-08-12 00:00:00','56.84','56.84','54.43','54.49','2824900','BA',
'1997-08-13 00:00:00','56.72','56.72','54.91','55.81','4927200','BA',
'1997-08-14 00:00:00','56.42','56.42','54.67','55.69','3366400','BA',
'1997-08-15 00:00:00','54.97','55.51','53.23','53.29','3069200','BA',
'1997-08-18 00:00:00','53.71','54.01','52.93','53.83','2929700','BA',
'1997-08-19 00:00:00','54.31','55.15','53.83','55.15','2605400','BA',
'1997-08-20 00:00:00','55.27','55.39','54.73','55.03','1924400','BA',
'1997-08-21 00:00:00','55.27','55.27','53.95','54.31','1894200','BA',
'1997-08-22 00:00:00','53.59','53.83','52.63','53.47','2705200','BA',
'1997-08-25 00:00:00','53.71','54.07','52.93','53.35','2250700','BA',
'1997-08-26 00:00:00','52.75','53.35','52.09','52.27','3091600','BA',
'1997-08-27 00:00:00','52.87','53.47','52.39','53.17','2707500','BA',
'1997-08-28 00:00:00','52.87','53.65','52.51','52.99','2407200','BA',
'1997-08-29 00:00:00','52.63','52.87','52.21','52.39','2130200','BA',
'1997-09-02 00:00:00','53.83','54.79','53.35','54.79','2503800','BA',
'1997-09-03 00:00:00','55.39','55.93','55.03','55.21','2415100','BA',
'1997-09-04 00:00:00','55.03','55.27','53.23','54.07','5142600','BA',
'1997-09-05 00:00:00','54.55','54.91','52.87','53.23','3472800','BA',
'1997-09-08 00:00:00','53.23','53.41','52.51','52.87','3405000','BA',
'1997-09-09 00:00:00','52.51','52.69','51.91','52.03','3894000','BA',
'1997-09-10 00:00:00','51.97','51.97','50.47','50.83','6062900','BA',
'1997-09-11 00:00:00','50.71','50.71','49.33','49.69','4983400','BA',
'1997-09-12 00:00:00','49.99','50.89','49.51','50.89','4730000','BA',
'1997-09-15 00:00:00','50.65','50.71','49.39','49.45','2805900','BA',
'1997-09-16 00:00:00','51.19','51.19','49.57','50.23','4960500','BA',
'1997-09-17 00:00:00','51.79','51.79','50.83','51.19','4187900','BA',
'1997-09-18 00:00:00','51.67','52.45','50.95','51.07','4442700','BA',
'1997-09-19 00:00:00','49.51','50.35','49.39','50.35','8333600','BA',
'1997-09-22 00:00:00','51.31','51.37','50.05','50.77','4929600','BA',
'1997-09-23 00:00:00','50.89','52.15','50.83','52.15','5076400','BA',
'1997-09-24 00:00:00','52.81','52.99','52.33','52.51','3957400','BA',
'1997-09-25 00:00:00','52.51','52.75','51.79','52.15','3735500','BA',
'1997-09-26 00:00:00','52.75','52.75','51.91','52.45','3255500','BA',
'1997-09-29 00:00:00','52.51','52.87','52.03','52.87','2515000','BA',
'1997-09-30 00:00:00','52.87','52.87','52.15','52.33','2673400','BA',
'1997-10-01 00:00:00','52.81','52.81','51.43','51.85','2412100','BA',
'1997-10-02 00:00:00','51.85','51.91','50.23','50.47','5311900','BA',
'1997-10-03 00:00:00','48.18','50.11','48.18','49.99','16657900','BA',
'1997-10-06 00:00:00','50.23','51.19','50.05','50.59','5635500','BA',
'1997-10-07 00:00:00','51.43','51.91','51.19','51.73','6056600','BA',
'1997-10-08 00:00:00','52.81','53.11','51.73','52.15','4917700','BA',
'1997-10-09 00:00:00','51.91','52.21','51.43','51.79','2831600','BA',
'1997-10-10 00:00:00','51.91','52.57','51.61','52.21','2709500','BA',
'1997-10-13 00:00:00','52.87','52.87','52.39','52.63','2081400','BA',
'1997-10-14 00:00:00','53.05','53.05','52.09','52.69','2568100','BA',
'1997-10-15 00:00:00','52.81','52.87','52.21','52.57','2237700','BA',
'1997-10-16 00:00:00','52.69','52.81','50.29','50.47','4086200','BA',
'1997-10-17 00:00:00','50.23','50.53','49.03','49.87','5195200','BA',
'1997-10-20 00:00:00','50.23','51.61','49.75','51.49','6158500','BA',
'1997-10-21 00:00:00','51.61','52.33','50.83','51.91','3643600','BA',
'1997-10-22 00:00:00','48.79','49.15','47.1','47.94','31887200','BA',
'1997-10-23 00:00:00','47.7','47.7','45.9','47.16','15908200','BA',
'1997-10-24 00:00:00','49.03','49.03','45.9','46.56','14017300','BA',
'1997-10-27 00:00:00','46.02','46.08','41.34','41.34','11777200','BA',
'1997-10-28 00:00:00','41.64','47.1','41.4','46.14','15980600','BA',
'1997-10-29 00:00:00','46.38','46.86','44.76','45.6','8757100','BA',
'1997-10-30 00:00:00','45.3','45.66','44.7','45.23','6023900','BA',
'1997-10-31 00:00:00','46.62','46.62','45.42','46.14','4705400','BA',
'1997-11-03 00:00:00','46.5','46.74','45.42','45.84','4825300','BA',
'1997-11-04 00:00:00','45.66','46.08','45','45.18','5099400','BA',
'1997-11-05 00:00:00','45.18','45.36','44.16','44.34','5140400','BA',
'1997-11-06 00:00:00','44.28','44.82','43.74','44.28','4232200','BA',
'1997-11-07 00:00:00','43.26','44.1','42.84','43.98','6583400','BA',
'1997-11-10 00:00:00','44.7','45','43.98','44.82','5063300','BA',
'1997-11-11 00:00:00','44.88','45.18','44.28','44.46','2965900','BA',
'1997-11-12 00:00:00','44.46','45.36','44.34','44.64','3602000','BA',
'1997-11-13 00:00:00','44.82','45.6','44.4','45.48','3843100','BA',
'1997-11-14 00:00:00','46.14','46.26','45.24','46.14','3919100','BA',
'1997-11-17 00:00:00','47.04','47.88','46.44','47.76','4355100','BA',
'1997-11-18 00:00:00','47.94','48','47.4','47.64','2688400','BA',
'1997-11-19 00:00:00','47.58','48.67','47.34','48.06','3946300','BA',
'1997-11-20 00:00:00','48.24','48.42','47.64','48','3177300','BA',
'1997-11-21 00:00:00','48','48.18','47.64','48.18','3798300','BA',
'1997-11-24 00:00:00','47.88','48.73','47.34','47.7','3096700','BA',
'1997-11-25 00:00:00','48.12','50.17','48','49.39','6443500','BA',
'1997-11-26 00:00:00','49.81','50.17','49.51','49.87','3478500','BA',
'1997-11-28 00:00:00','50.77','51.31','50.29','51.07','1962900','BA',
'1997-12-01 00:00:00','51.91','52.51','51.67','51.85','4706600','BA',
'1997-12-02 00:00:00','51.43','52.27','51.37','51.91','2954800','BA',
'1997-12-03 00:00:00','52.03','52.15','50.89','51.79','2572400','BA',
'1997-12-04 00:00:00','51.25','51.67','49.87','50.41','3959100','BA',
'1997-12-05 00:00:00','50.47','51.79','50.23','50.35','4368000','BA',
'1997-12-08 00:00:00','50.29','50.29','49.21','49.45','4181500','BA',
'1997-12-09 00:00:00','49.09','49.45','48.61','48.79','2731200','BA',
'1997-12-10 00:00:00','48.42','48.67','47.28','48','3411300','BA',
'1997-12-11 00:00:00','47.4','47.64','46.44','46.74','3343700','BA',
'1997-12-12 00:00:00','47.1','47.7','46.38','47.1','2215000','BA',
'1997-12-15 00:00:00','46.86','47.4','46.86','47.04','2781400','BA',
'1997-12-16 00:00:00','47.82','48.79','47.64','48.67','4083100','BA',
'1997-12-17 00:00:00','49.03','49.75','48.24','48.61','3634400','BA',
'1997-12-18 00:00:00','48.18','48.24','47.4','47.88','2764400','BA',
'1997-12-19 00:00:00','47.22','47.28','45.54','46.68','4228700','BA',
'1997-12-22 00:00:00','46.68','47.28','46.14','46.86','2201100','BA',
'1997-12-23 00:00:00','46.86','47.28','45.96','46.26','2353800','BA',
'1997-12-24 00:00:00','46.44','46.5','45.6','45.96','1268400','BA',
'1997-12-26 00:00:00','45.78','46.14','45.78','45.96','730400','BA',
'1997-12-29 00:00:00','46.62','46.86','46.14','46.32','2148600','BA',
'1997-12-30 00:00:00','46.62','46.8','46.02','46.5','2707700','BA',
'1997-12-31 00:00:00','46.62','47.4','46.56','47.04','3524300','BA',
'1998-01-02 00:00:00','47.58','47.88','46.26','46.98','2761300','BA',
'1998-01-05 00:00:00','47.04','47.82','46.32','46.74','3816100','BA',
'1998-01-06 00:00:00','46.2','47.04','45.66','46.02','4050900','BA',
'1998-01-07 00:00:00','45.66','46.26','45.54','46.26','3230600','BA',
'1998-01-08 00:00:00','45.66','45.72','44.22','44.58','6732800','BA',
'1998-01-09 00:00:00','44.52','44.64','43.26','43.38','4708500','BA',
'1998-01-12 00:00:00','42.78','43.8','42.24','43.62','4064500','BA',
'1998-01-13 00:00:00','43.98','44.4','42.96','43.32','3722700','BA',
'1998-01-14 00:00:00','43.98','44.46','43.38','44.46','3398400','BA',
'1998-01-15 00:00:00','43.74','43.8','42.42','42.42','5409100','BA',
'1998-01-16 00:00:00','42.54','42.9','41.34','41.76','11645700','BA',
'1998-01-20 00:00:00','42.24','42.54','41.16','41.82','7730300','BA',
'1998-01-21 00:00:00','42.18','42.9','41.4','42.3','5895800','BA',
'1998-01-22 00:00:00','42.48','43.86','42.36','43.5','6578900','BA',
'1998-01-23 00:00:00','43.5','43.92','42.54','42.6','4566600','BA',
'1998-01-26 00:00:00','43.14','43.26','42.36','42.72','2783600','BA',
'1998-01-27 00:00:00','42.36','43.5','42.3','43.26','3596600','BA',
'1998-01-28 00:00:00','43.74','45.6','43.44','45.24','5464000','BA',
'1998-01-29 00:00:00','45.84','46.32','45.42','45.66','4830400','BA',
'1998-01-30 00:00:00','46.14','46.26','45.48','45.78','3066400','BA',
'1998-02-02 00:00:00','46.2','46.98','46.2','46.44','3850300','BA',
'1998-02-03 00:00:00','46.5','46.74','46.2','46.44','3081700','BA',
'1998-02-04 00:00:00','46.26','46.38','45.48','45.6','3659600','BA',
'1998-02-05 00:00:00','45.78','46.02','44.28','45','4183500','BA',
'1998-02-06 00:00:00','45','45.12','44.52','44.64','2808000','BA',
'1998-02-09 00:00:00','45.12','45.42','44.58','44.58','3156500','BA',
'1998-02-10 00:00:00','45.12','46.98','44.82','46.74','5252000','BA',
'1998-02-11 00:00:00','46.68','47.4','46.62','47.28','4367900','BA',
'1998-02-12 00:00:00','47.22','47.52','46.62','47.34','3043600','BA',
'1998-02-13 00:00:00','46.86','48.79','46.68','48.42','4985900','BA',
'1998-02-17 00:00:00','49.03','50.71','48.97','50.47','7416300','BA',
'1998-02-18 00:00:00','49.63','50.17','49.33','49.75','3700200','BA',
'1998-02-19 00:00:00','49.51','49.63','48.3','48.85','4816900','BA',
'1998-02-20 00:00:00','48.79','48.79','48','48.18','4432000','BA',
'1998-02-23 00:00:00','48.49','48.97','48.3','48.73','3165400','BA',
'1998-02-24 00:00:00','48.73','48.79','47.16','48.36','3105700','BA',
'1998-02-25 00:00:00','48.42','49.75','48.42','49.27','4188400','BA',
'1998-02-26 00:00:00','49.33','51.85','49.27','51.85','6629900','BA',
'1998-02-27 00:00:00','51.67','52.63','51.43','52.15','5533700','BA',
'1998-03-02 00:00:00','52.15','52.15','50.47','50.71','4099800','BA',
'1998-03-03 00:00:00','50.95','51.31','50.05','50.35','3489300','BA',
'1998-03-04 00:00:00','49.99','51.61','49.51','51.25','4055300','BA',
'1998-03-05 00:00:00','50.05','50.77','49.93','50.23','3356300','BA',
'1998-03-06 00:00:00','50.71','51.13','50.29','50.41','2231100','BA',
'1998-03-09 00:00:00','50.29','51.01','49.99','50.53','2073700','BA',
'1998-03-10 00:00:00','50.65','51.01','50.05','50.35','1897400','BA',
'1998-03-11 00:00:00','50.35','50.59','50.11','50.17','2351400','BA',
'1998-03-12 00:00:00','50.11','50.23','48.24','49.51','2579700','BA',
'1998-03-13 00:00:00','49.69','50.35','49.57','49.81','2544700','BA',
'1998-03-16 00:00:00','49.57','50.83','49.21','49.45','2645900','BA',
'1998-03-17 00:00:00','50.47','50.59','49.69','49.99','2643400','BA',
'1998-03-18 00:00:00','49.75','50.23','48.91','48.91','3661600','BA',
'1998-03-19 00:00:00','49.03','49.63','48.61','49.45','3254700','BA',
'1998-03-20 00:00:00','50.05','51.37','49.93','51.37','6339200','BA',
'1998-03-23 00:00:00','49.99','50.47','49.45','49.63','4640400','BA',
'1998-03-24 00:00:00','49.63','50.65','49.63','50.35','3429300','BA',
'1998-03-25 00:00:00','50.89','50.89','50.05','50.83','4618300','BA',
'1998-03-26 00:00:00','50.23','50.59','49.51','50.11','3229100','BA',
'1998-03-27 00:00:00','50.59','50.59','49.15','49.27','2912900','BA',
'1998-03-30 00:00:00','48.97','49.09','48.3','48.54','2608100','BA',
'1998-03-31 00:00:00','48.61','50.23','48.61','50.11','3792100','BA',
'1998-04-01 00:00:00','50.35','50.83','49.81','50.71','3869000','BA',
'1998-04-02 00:00:00','50.47','52.87','50.23','52.81','6873800','BA',
'1998-04-03 00:00:00','52.87','53.71','52.15','52.81','6328600','BA',
'1998-04-06 00:00:00','53.77','54.01','53.11','53.89','5509600','BA',
'1998-04-07 00:00:00','53.83','54.07','53.29','53.47','4022300','BA',
'1998-04-08 00:00:00','52.87','53.71','52.69','53.11','4386300','BA',
'1998-04-09 00:00:00','52.45','53.47','52.39','53.05','3547700','BA',
'1998-04-13 00:00:00','52.45','52.75','50.53','51.55','5075300','BA',
'1998-04-14 00:00:00','51.13','51.55','50.89','51.07','3113200','BA',
'1998-04-15 00:00:00','51.13','51.37','50.47','50.53','3336100','BA',
'1998-04-16 00:00:00','50.71','51.49','50.05','50.95','3005600','BA',
'1998-04-17 00:00:00','50.95','51.79','50.77','51.61','3597400','BA',
'1998-04-20 00:00:00','50.95','51.49','50.83','51.19','2388200','BA',
'1998-04-21 00:00:00','50.95','51.01','50.47','51.01','2982500','BA',
'1998-04-22 00:00:00','50.71','51.37','50.65','50.95','3105700','BA',
'1998-04-23 00:00:00','49.87','50.35','49.27','49.51','5830200','BA',
'1998-04-24 00:00:00','48.79','49.21','48.42','48.73','4193000','BA',
'1998-04-27 00:00:00','48','48.3','46.5','48.3','5656400','BA',
'1998-04-28 00:00:00','48.3','48.36','47.58','47.76','3045800','BA',
'1998-04-29 00:00:00','47.82','48.49','47.82','48.12','2323500','BA',
'1998-04-30 00:00:00','48.54','48.97','48.12','48.12','3025700','BA',
'1998-05-01 00:00:00','49.93','50.35','49.21','49.75','3191100','BA',
'1998-05-04 00:00:00','49.57','50.29','49.09','49.15','2046700','BA',
'1998-05-05 00:00:00','49.15','49.75','48.73','48.97','1687700','BA',
'1998-05-06 00:00:00','48.3','48.79','48.12','48.36','2138300','BA',
'1998-05-07 00:00:00','48.12','48.42','47.58','47.94','2299200','BA',
'1998-05-08 00:00:00','47.7','48.91','47.7','48.54','1866700','BA',
'1998-05-11 00:00:00','48.49','48.67','47.1','47.7','2396500','BA',
'1998-05-12 00:00:00','47.94','48.36','47.28','47.58','2857300','BA',
'1998-05-13 00:00:00','47.16','48.24','47.16','47.82','2246300','BA',
'1998-05-14 00:00:00','47.94','48.18','47.58','47.94','1959200','BA',
'1998-05-15 00:00:00','47.94','47.94','47.52','47.7','2070700','BA',
'1998-05-18 00:00:00','47.28','47.46','46.2','46.74','3885500','BA',
'1998-05-19 00:00:00','46.86','47.22','46.26','46.5','2161700','BA',
'1998-05-20 00:00:00','46.62','46.8','45.78','46.14','3393700','BA',
'1998-05-21 00:00:00','46.26','46.5','45.78','46.32','3282800','BA',
'1998-05-22 00:00:00','46.26','46.98','46.26','46.5','1403000','BA',
'1998-05-26 00:00:00','46.56','46.8','45.36','45.42','2523900','BA',
'1998-05-27 00:00:00','44.22','45','43.5','44.7','6231600','BA',
'1998-05-28 00:00:00','44.46','45.66','43.98','45.06','4718300','BA',
'1998-05-29 00:00:00','45.3','46.08','45.3','45.9','2842900','BA',
'1998-06-01 00:00:00','45.66','45.9','45.3','45.78','2216900','BA',
'1998-06-02 00:00:00','45.66','45.72','43.86','44.1','3891300','BA',
'1998-06-03 00:00:00','43.56','44.58','43.56','44.1','4171300','BA',
'1998-06-04 00:00:00','43.86','44.04','43.26','43.32','4740900','BA',
'1998-06-05 00:00:00','43.38','43.92','43.38','43.74','3782500','BA',
'1998-06-08 00:00:00','43.86','44.46','43.68','43.98','2963300','BA',
'1998-06-09 00:00:00','44.22','44.58','44.04','44.22','3338300','BA',
'1998-06-10 00:00:00','44.1','44.16','43.26','43.68','3948700','BA',
'1998-06-11 00:00:00','43.68','43.8','43.26','43.32','3272300','BA',
'1998-06-12 00:00:00','43.32','43.38','42.54','43.2','4826200','BA',
'1998-06-15 00:00:00','42.36','42.66','41.7','41.82','3866000','BA',
'1998-06-16 00:00:00','41.94','42.48','41.28','41.76','5026500','BA',
'1998-06-17 00:00:00','41.82','42.84','41.82','42.06','3733700','BA',
'1998-06-18 00:00:00','42.3','42.54','41.58','42.24','3247900','BA',
'1998-06-19 00:00:00','42.12','42.18','40.91','41.28','5569000','BA',
'1998-06-22 00:00:00','41.22','42.24','40.49','41.1','3343500','BA',
'1998-06-23 00:00:00','41.1','41.76','41.1','41.7','3964100','BA',
'1998-06-24 00:00:00','41.88','42.96','41.64','42.96','3662500','BA',
'1998-06-25 00:00:00','43.02','43.74','42.84','42.9','3365000','BA',
'1998-06-26 00:00:00','43.44','44.34','43.38','43.92','2761500','BA',
'1998-06-29 00:00:00','43.92','43.98','42.66','42.9','3031700','BA',
'1998-06-30 00:00:00','42.84','43.26','42.42','42.84','2594700','BA',
'1998-07-01 00:00:00','43.5','45.66','43.5','45.6','5321700','BA',
'1998-07-02 00:00:00','45.6','47.34','45.24','46.56','5158100','BA',
'1998-07-06 00:00:00','47.34','47.52','46.68','46.74','3234200','BA',
'1998-07-07 00:00:00','47.34','47.34','45.84','45.96','2810700','BA',
'1998-07-08 00:00:00','46.08','46.86','45.96','46.8','2396000','BA',
'1998-07-09 00:00:00','46.56','46.8','46.02','46.2','1716700','BA',
'1998-07-10 00:00:00','46.2','46.5','45.3','46.02','1993500','BA',
'1998-07-13 00:00:00','46.56','46.56','45.36','45.72','1990500','BA',
'1998-07-14 00:00:00','45.48','46.8','45.48','46.62','2787600','BA',
'1998-07-15 00:00:00','47.04','47.76','46.74','47.4','4386300','BA',
'1998-07-16 00:00:00','47.52','47.76','46.62','46.86','2887500','BA',
'1998-07-17 00:00:00','47.04','48.18','46.8','48.06','3247600','BA',
'1998-07-20 00:00:00','47.76','48.06','46.74','47.34','2741400','BA',
'1998-07-21 00:00:00','47.1','47.34','45.78','46.32','3586000','BA',
'1998-07-22 00:00:00','45.66','46.56','45.6','45.9','2888100','BA',
'1998-07-23 00:00:00','41.82','42.3','38.51','39.59','27589500','BA',
'1998-07-24 00:00:00','39.89','40.49','38.45','38.75','13116500','BA',
'1998-07-27 00:00:00','38.69','38.69','36.47','37.49','12854200','BA',
'1998-07-28 00:00:00','37.37','37.73','37.13','37.49','9369800','BA',
'1998-07-29 00:00:00','37.49','37.85','37.07','37.25','7578000','BA',
'1998-07-30 00:00:00','37.73','37.91','37.49','37.61','5497700','BA',
'1998-07-31 00:00:00','37.49','37.73','37.25','37.31','6369400','BA',
'1998-08-03 00:00:00','37.07','37.19','36.35','36.41','5944200','BA',
'1998-08-04 00:00:00','36.77','36.89','35.33','35.45','6537200','BA',
'1998-08-05 00:00:00','35.69','36.53','34.67','35.09','6621700','BA',
'1998-08-06 00:00:00','35.09','35.75','34.67','35.63','5701300','BA',
'1998-08-07 00:00:00','35.57','37.91','35.39','37.73','12764300','BA',
'1998-08-10 00:00:00','37.25','37.85','36.77','37.73','5927300','BA',
'1998-08-11 00:00:00','36.53','37.01','35.81','36.53','5340100','BA',
'1998-08-12 00:00:00','36.71','37.37','36.23','37.37','5168100','BA',
'1998-08-13 00:00:00','37.13','37.25','35.69','35.75','5264100','BA',
'1998-08-14 00:00:00','36.11','36.29','34.91','35.39','4811200','BA',
'1998-08-17 00:00:00','34.85','35.69','34.67','35.51','3425800','BA',
'1998-08-18 00:00:00','35.75','36.47','35.57','36.11','3628100','BA',
'1998-08-19 00:00:00','36.29','36.29','35.15','35.33','3916300','BA',
'1998-08-20 00:00:00','35.09','35.21','34.67','34.91','4070500','BA',
'1998-08-21 00:00:00','34.67','35.03','34.43','34.97','3533800','BA',
'1998-08-24 00:00:00','34.97','35.39','34.13','34.31','4131800','BA',
'1998-08-25 00:00:00','34.31','34.97','33.77','34.01','4105300','BA',
'1998-08-26 00:00:00','33.95','34.25','33.65','34.13','3528300','BA',
'1998-08-27 00:00:00','33.77','34.07','32.92','33.65','4723800','BA',
'1998-08-28 00:00:00','33.65','33.89','32.2','32.62','4223500','BA',
'1998-08-31 00:00:00','32.68','32.86','27.88','29.74','6486200','BA',
'1998-09-01 00:00:00','31.96','32.62','30.88','31.78','15698200','BA',
'1998-09-02 00:00:00','32.92','33.1','32.26','32.68','8434200','BA',
'1998-09-03 00:00:00','32.2','33.22','31.78','33.22','6228900','BA',
'1998-09-04 00:00:00','33.52','33.65','32.5','32.62','3880800','BA',
'1998-09-08 00:00:00','36.29','36.29','34.13','34.79','4994100','BA',
'1998-09-09 00:00:00','34.67','34.79','33.71','33.89','4004300','BA',
'1998-09-10 00:00:00','33.16','33.22','32.32','32.56','4718300','BA',
'1998-09-11 00:00:00','32.32','32.74','32.26','32.68','4035200','BA',
'1998-09-14 00:00:00','32.86','33.4','32.74','33.04','3756900','BA',
'1998-09-15 00:00:00','32.8','33.58','32.8','32.92','3785000','BA',
'1998-09-16 00:00:00','32.92','33.34','32.68','33.16','5677100','BA',
'1998-09-17 00:00:00','32.68','33.04','32.26','32.74','3066700','BA',
'1998-09-18 00:00:00','33.1','33.28','32.86','33.1','3619000','BA',
'1998-09-21 00:00:00','33.04','33.4','32.56','32.68','3469000','BA',
'1998-09-22 00:00:00','32.92','33.28','32.68','32.86','3439900','BA',
'1998-09-23 00:00:00','33.04','33.34','32.38','32.5','7053800','BA',
'1998-09-24 00:00:00','32.44','33.16','32.38','33.16','3805200','BA',
'1998-09-25 00:00:00','33.1','33.58','32.8','33.34','2180000','BA',
'1998-09-28 00:00:00','33.58','34.01','33.4','33.58','3180000','BA',
'1998-09-29 00:00:00','33.58','34.55','33.4','34.19','2519100','BA',
'1998-09-30 00:00:00','33.77','34.85','32.98','32.98','3869700','BA',
'1998-10-01 00:00:00','32.62','32.98','31','31.06','4304000','BA',
'1998-10-02 00:00:00','31.18','31.66','30.52','31.3','4589900','BA',
'1998-10-05 00:00:00','30.88','32.2','30.34','31.96','3027100','BA',
'1998-10-06 00:00:00','32.2','32.2','31.36','31.66','2942400','BA',
'1998-10-07 00:00:00','31.66','31.72','30.16','30.88','3290600','BA',
'1998-10-08 00:00:00','29.86','30.58','28.36','29.68','5766100','BA',
'1998-10-09 00:00:00','30.52','30.88','29.98','30.76','3823000','BA',
'1998-10-12 00:00:00','31.72','32.14','31.48','31.84','3521000','BA',
'1998-10-13 00:00:00','31.78','32.2','31.66','32.08','3637000','BA',
'1998-10-14 00:00:00','32.2','32.68','31.9','32.2','2980200','BA',
'1998-10-15 00:00:00','31.78','33.04','31.24','32.62','2764000','BA',
'1998-10-16 00:00:00','33.52','33.52','30.52','31','5088500','BA',
'1998-10-19 00:00:00','31.42','33.22','31.3','33.1','4619200','BA',
'1998-10-20 00:00:00','33.58','34.91','33.46','34.55','5357700','BA',
'1998-10-21 00:00:00','34.61','34.97','33.71','34.61','3382900','BA',
'1998-10-22 00:00:00','34.85','36.05','34.61','35.03','5217900','BA',
'1998-10-23 00:00:00','35.21','35.39','33.83','34.31','3504900','BA',
'1998-10-26 00:00:00','34.61','34.61','33.71','33.77','2241000','BA',
'1998-10-27 00:00:00','33.89','34.43','33.83','34.13','2404200','BA',
'1998-10-28 00:00:00','34.25','35.09','34.19','34.55','3326400','BA',
'1998-10-29 00:00:00','33.83','35.09','33.83','34.85','2882000','BA',
'1998-10-30 00:00:00','35.21','36.41','35.03','36.11','4298400','BA',
'1998-11-02 00:00:00','36.65','39.77','36.35','39.71','7983400','BA',
'1998-11-03 00:00:00','39.41','40.19','38.57','39.71','5115500','BA',
'1998-11-04 00:00:00','39.89','40.79','38.81','39.35','5144800','BA',
'1998-11-05 00:00:00','38.45','39.65','37.79','39.35','5554700','BA',
'1998-11-06 00:00:00','39.05','40.61','38.87','40.25','4334300','BA',
'1998-11-09 00:00:00','39.95','41.1','39.71','40.91','3803100','BA',
'1998-11-10 00:00:00','40.01','40.61','39.59','39.59','4064800','BA',
'1998-11-11 00:00:00','39.71','40.25','39.71','39.89','3042800','BA',
'1998-11-12 00:00:00','39.41','40.25','39.41','39.83','2596500','BA',
'1998-11-13 00:00:00','39.77','40.73','39.71','40.49','2912900','BA',
'1998-11-16 00:00:00','40.49','41.1','40.49','41.1','3570000','BA',
'1998-11-17 00:00:00','41.1','41.28','40.55','41.1','3992000','BA',
'1998-11-18 00:00:00','41.1','41.16','40.43','41.16','3023200','BA',
'1998-11-19 00:00:00','41.16','41.52','40.91','41.46','2735200','BA',
'1998-11-20 00:00:00','41.64','41.88','41.46','41.88','2974900','BA',
'1998-11-23 00:00:00','41.52','42.3','41.52','42.12','3508300','BA',
'1998-11-24 00:00:00','41.46','42.06','40.61','40.61','2975800','BA',
'1998-11-25 00:00:00','40.37','41.16','39.47','41.1','2578600','BA',
'1998-11-27 00:00:00','39.89','40.37','39.59','39.83','1660000','BA',
'1998-11-30 00:00:00','39.17','39.65','38.51','39.05','3757300','BA',
'1998-12-01 00:00:00','37.97','39.11','37.97','38.81','3711900','BA',
'1998-12-02 00:00:00','31.72','33.52','31.24','32.38','36727200','BA',
'1998-12-03 00:00:00','32.38','32.5','30.28','30.64','17352300','BA',
'1998-12-04 00:00:00','31.42','32.08','31','31.66','9623900','BA',
'1998-12-07 00:00:00','32.68','33.52','31.96','33.4','8053700','BA',
'1998-12-08 00:00:00','33.22','33.4','32.74','33.1','6137200','BA',
'1998-12-09 00:00:00','33.52','33.58','32.68','33.22','5614600','BA',
'1998-12-10 00:00:00','33.22','33.28','32.68','32.74','4428600','BA',
'1998-12-11 00:00:00','32.38','32.86','31.72','31.84','5135400','BA',
'1998-12-14 00:00:00','31.96','33.1','31.78','32.26','5463800','BA',
'1998-12-15 00:00:00','32.8','32.8','31.42','32.02','4951800','BA',
'1998-12-16 00:00:00','31.54','31.72','30.64','30.88','6401100','BA',
'1998-12-17 00:00:00','31.06','31.42','30.4','30.7','5301800','BA',
'1998-12-18 00:00:00','30.58','30.7','30.28','30.52','5111600','BA',
'1998-12-21 00:00:00','30.58','30.94','30.4','30.58','5886500','BA',
'1998-12-22 00:00:00','30.46','30.82','30.34','30.58','5419800','BA',
'1998-12-23 00:00:00','30.52','30.88','30.34','30.64','4874000','BA',
'1998-12-24 00:00:00','30.64','31.66','30.52','31','2798700','BA',
'1998-12-28 00:00:00','31.18','31.24','30.82','31.24','4957900','BA',
'1998-12-29 00:00:00','31','31.12','30.76','30.82','4290500','BA',
'1998-12-30 00:00:00','30.76','30.82','29.8','30.58','4284700','BA',
'1998-12-31 00:00:00','30.52','31.84','30.4','31.36','7343500','BA',
'1999-01-04 00:00:00','32.02','32.26','31.54','31.66','6610200','BA',
'1999-01-05 00:00:00','32.2','34.01','32.2','33.89','8202900','BA',
'1999-01-06 00:00:00','34.55','35.09','34.37','34.67','8631400','BA',
'1999-01-07 00:00:00','34.01','34.55','33.77','34.43','4039000','BA',
'1999-01-08 00:00:00','34.43','35.33','34.19','34.43','4381200','BA',
'1999-01-11 00:00:00','34.43','34.49','33.52','33.77','3920800','BA',
'1999-01-12 00:00:00','33.52','33.52','32.68','32.74','3577500','BA',
'1999-01-13 00:00:00','31.78','33.04','31.54','32.38','3922300','BA',
'1999-01-14 00:00:00','32.56','32.68','31.96','32.2','3127700','BA',
'1999-01-15 00:00:00','32.44','32.5','32.02','32.38','2754300','BA',
'1999-01-19 00:00:00','32.56','32.62','31.3','32.14','3834400','BA',
'1999-01-20 00:00:00','32.08','33.28','31.48','32.92','4558800','BA',
'1999-01-21 00:00:00','32.56','33.4','31.9','32.08','3757300','BA',
'1999-01-22 00:00:00','31.78','33.34','31.48','33.16','4964300','BA',
'1999-01-25 00:00:00','33.58','34.73','33.46','34.61','6318000','BA',
'1999-01-26 00:00:00','34.49','35.03','33.4','33.65','6950800','BA',
'1999-01-27 00:00:00','34.13','34.61','33.65','33.77','5216600','BA',
'1999-01-28 00:00:00','34.01','34.19','33.28','33.28','2576800','BA',
'1999-01-29 00:00:00','33.4','33.52','32.92','33.34','2368500','BA',
'1999-02-01 00:00:00','33.58','33.58','32.62','32.74','3267600','BA',
'1999-02-02 00:00:00','33.22','33.22','32.44','32.86','2638100','BA',
'1999-02-03 00:00:00','32.92','35.75','32.92','35.39','7444400','BA',
'1999-02-04 00:00:00','36.05','36.23','35.09','35.09','5900900','BA',
'1999-02-05 00:00:00','36.05','36.05','35.45','35.81','2931200','BA',
'1999-02-08 00:00:00','35.87','35.93','34.61','34.97','2550200','BA',
'1999-02-09 00:00:00','34.85','34.91','34.13','34.13','2132600','BA',
'1999-02-10 00:00:00','33.95','34.49','33.65','34.25','4483100','BA',
'1999-02-11 00:00:00','34.01','35.09','33.89','34.49','1681100','BA',
'1999-02-12 00:00:00','34.73','34.79','33.83','34.19','2320100','BA',
'1999-02-16 00:00:00','34.19','35.27','34.13','34.43','3024800','BA',
'1999-02-17 00:00:00','34.31','34.85','34.13','34.19','2870900','BA',
'1999-02-18 00:00:00','34.25','34.73','33.89','34.49','2394500','BA',
'1999-02-19 00:00:00','34.61','34.67','34.19','34.31','2243100','BA',
'1999-02-22 00:00:00','34.49','35.27','33.78','34.85','2944500','BA',
'1999-02-23 00:00:00','34.73','36.05','34.19','35.93','4848100','BA',
'1999-02-24 00:00:00','35.57','35.75','34.19','34.25','4485800','BA',
'1999-02-25 00:00:00','34.19','34.19','33.1','33.65','3901000','BA',
'1999-02-26 00:00:00','34.37','34.61','33.77','34.25','3333500','BA',
'1999-03-01 00:00:00','34.07','34.13','33.52','34.13','2647600','BA',
'1999-03-02 00:00:00','34.13','34.13','33.1','33.22','2648000','BA',
'1999-03-03 00:00:00','33.04','33.04','32.2','32.62','4001000','BA',
'1999-03-04 00:00:00','32.62','33.89','32.56','33.52','3594100','BA',
'1999-03-05 00:00:00','33.65','34.61','33.65','34.19','3217900','BA',
'1999-03-08 00:00:00','34.25','34.25','33.04','33.46','2604800','BA',
'1999-03-09 00:00:00','32.98','33.28','32.56','32.62','3509600','BA',
'1999-03-10 00:00:00','32.86','32.92','32.5','32.86','2399400','BA',
'1999-03-11 00:00:00','32.92','33.4','32.44','33.22','3246900','BA',
'1999-03-12 00:00:00','33.58','33.89','33.16','33.77','2731800','BA',
'1999-03-15 00:00:00','33.58','34.13','33.34','33.34','2655400','BA',
'1999-03-16 00:00:00','33.77','35.15','33.71','34.85','4115900','BA',
'1999-03-17 00:00:00','34.85','34.91','33.95','34.37','4277800','BA',
'1999-03-18 00:00:00','34.25','34.25','33.52','33.77','3498500','BA',
'1999-03-19 00:00:00','33.95','33.95','32.68','32.68','6185100','BA',
'1999-03-22 00:00:00','33.04','33.77','32.86','33.52','3631000','BA',
'1999-03-23 00:00:00','32.98','33.4','32.74','32.8','3522300','BA',
'1999-03-24 00:00:00','32.8','33.46','32.68','32.98','3438300','BA',
'1999-03-25 00:00:00','33.04','33.65','33.04','33.28','3146600','BA',
'1999-03-26 00:00:00','33.1','33.58','32.86','33.46','2760100','BA',
'1999-03-29 00:00:00','33.58','33.89','33.34','33.4','2245200','BA',
'1999-03-30 00:00:00','33.04','33.16','32.56','32.68','3222600','BA',
'1999-03-31 00:00:00','33.1','33.34','32.62','32.68','3245300','BA',
'1999-04-01 00:00:00','32.68','33.65','32.2','32.62','2276200','BA',
'1999-04-05 00:00:00','32.68','33.4','32.56','32.98','2878700','BA',
'1999-04-06 00:00:00','33.16','33.34','32.68','33.04','2733900','BA',
'1999-04-07 00:00:00','33.28','33.58','33.16','33.52','3305400','BA',
'1999-04-08 00:00:00','33.52','33.58','32.92','33.28','3048500','BA',
'1999-04-09 00:00:00','33.52','34.07','33.4','33.71','2752500','BA',
'1999-04-12 00:00:00','33.65','33.71','33.1','33.46','3527000','BA',
'1999-04-13 00:00:00','33.58','34.01','33.1','33.28','3715300','BA',
'1999-04-14 00:00:00','34.31','37.73','33.89','36.53','10998300','BA',
'1999-04-15 00:00:00','38.21','41.34','37.79','40.07','18320800','BA',
'1999-04-16 00:00:00','39.59','40.07','37.73','38.09','10934000','BA',
'1999-04-19 00:00:00','38.81','39.65','37.85','38.03','9097900','BA',
'1999-04-20 00:00:00','38.03','38.21','37.67','37.73','4087700','BA',
'1999-04-21 00:00:00','37.97','38.99','37.85','38.81','3753400','BA',
'1999-04-22 00:00:00','38.93','38.93','38.09','38.75','2870300','BA',
'1999-04-23 00:00:00','38.51','39.11','38.51','38.93','2200700','BA',
'1999-04-26 00:00:00','38.81','38.81','37.85','38.03','2128100','BA',
'1999-04-27 00:00:00','37.91','38.09','37.31','37.85','2465300','BA',
'1999-04-28 00:00:00','37.91','39.29','37.85','38.93','4730700','BA',
'1999-04-29 00:00:00','39.11','40.25','38.69','38.81','4436000','BA',
'1999-04-30 00:00:00','39.17','40.01','39.05','39.05','2890500','BA',
'1999-05-03 00:00:00','39.05','41.52','38.93','41.34','4344100','BA',
'1999-05-04 00:00:00','41.34','42.78','40.91','41.46','5772100','BA',
'1999-05-05 00:00:00','41.46','42.54','41.1','42.42','3084600','BA',
'1999-05-06 00:00:00','42.36','43.44','41.7','43.2','6133100','BA',
'1999-05-07 00:00:00','43.2','44.1','43.02','43.98','4543600','BA',
'1999-05-10 00:00:00','44.04','44.04','42.06','42.36','2506800','BA',
'1999-05-11 00:00:00','42.36','42.54','40.85','41.76','2359100','BA',
'1999-05-12 00:00:00','41.17','41.47','39.54','41.05','2263400','BA',
'1999-05-13 00:00:00','41.29','41.83','40.87','41.29','2145900','BA',
'1999-05-14 00:00:00','40.56','41.59','40.02','41.47','3257800','BA',
'1999-05-17 00:00:00','41.11','41.47','40.38','40.99','2160000','BA',
'1999-05-18 00:00:00','41.41','42.37','41.29','42.13','3331600','BA',
'1999-05-19 00:00:00','42.25','43.16','42.01','42.8','3445500','BA',
'1999-05-20 00:00:00','42.67','43.4','42.49','43.04','2910200','BA',
'1999-05-21 00:00:00','43.28','43.64','43.22','43.34','2507800','BA',
'1999-05-24 00:00:00','43.22','44.18','42.8','42.8','3034600','BA',
'1999-05-25 00:00:00','42.25','42.98','41.47','41.53','2982400','BA',
'1999-05-26 00:00:00','41.65','41.89','38.58','39.84','5324100','BA',
'1999-05-27 00:00:00','39.6','41.35','39.36','39.84','3520100','BA',
'1999-05-28 00:00:00','39.72','40.93','39.66','40.56','1747600','BA',
'1999-06-01 00:00:00','40.63','41.35','39.78','41.11','2074200','BA',
'1999-06-02 00:00:00','40.87','41.41','40.32','40.69','1525400','BA',
'1999-06-03 00:00:00','40.69','41.83','40.56','41.05','1916500','BA',
'1999-06-04 00:00:00','41.23','42.37','41.23','42.37','2454900','BA',
'1999-06-07 00:00:00','41.95','42.31','41.41','42.19','2749300','BA',
'1999-06-08 00:00:00','42.31','42.31','41.53','42.25','2777100','BA',
'1999-06-09 00:00:00','41.89','41.89','40.5','40.75','2578800','BA',
'1999-06-10 00:00:00','40.14','41.29','39.84','41.29','1921500','BA',
'1999-06-11 00:00:00','41.29','41.41','40.44','41.11','2130500','BA',
'1999-06-14 00:00:00','40.26','40.75','39.36','40.32','2621700','BA',
'1999-06-15 00:00:00','40.5','41.83','40.5','41.05','2431000','BA',
'1999-06-16 00:00:00','41.05','41.59','40.93','41.23','1773700','BA',
'1999-06-17 00:00:00','41.71','42.19','41.53','42.07','2481300','BA',
'1999-06-18 00:00:00','42.43','43.16','42.25','43.04','4107200','BA',
'1999-06-21 00:00:00','41.83','42.49','41.05','41.47','3266400','BA',
'1999-06-22 00:00:00','41.29','41.89','40.87','41.71','1993300','BA',
'1999-06-23 00:00:00','41.11','41.17','40.32','41.17','1858600','BA',
'1999-06-24 00:00:00','40.75','41.29','40.32','41.29','2579900','BA',
'1999-06-25 00:00:00','41.23','43.04','40.99','42.01','3707400','BA',
'1999-06-28 00:00:00','41.77','42.8','41.65','41.71','3410400','BA',
'1999-06-29 00:00:00','41.71','42.43','41.41','42.25','2303800','BA',
'1999-06-30 00:00:00','41.89','42.61','40.99','42.43','2761600','BA',
'1999-07-01 00:00:00','42.07','42.61','41.71','42.49','2541000','BA',
'1999-07-02 00:00:00','42.43','42.49','42.01','42.49','1072400','BA',
'1999-07-06 00:00:00','41.65','41.83','41.17','41.83','1888700','BA',
'1999-07-07 00:00:00','41.47','42.07','40.75','42.07','2184900','BA',
'1999-07-08 00:00:00','41.89','43.34','41.65','42.8','3406800','BA',
'1999-07-09 00:00:00','42.98','43.22','42.67','42.98','2632300','BA',
'1999-07-12 00:00:00','42.8','43.16','42.25','43.1','2061400','BA',
'1999-07-13 00:00:00','42.86','44.78','42.73','44.66','5483800','BA',
'1999-07-14 00:00:00','44.78','46.77','44.72','45.93','7032000','BA',
'1999-07-15 00:00:00','46.71','46.71','44.97','45.09','5803500','BA',
'1999-07-16 00:00:00','45.33','45.69','44.24','44.36','4722100','BA',
'1999-07-19 00:00:00','44.48','44.78','43.46','43.82','3454800','BA',
'1999-07-20 00:00:00','43.4','44.12','43.16','43.64','3279700','BA',
'1999-07-21 00:00:00','43.4','44.06','43.16','43.28','1773800','BA',
'1999-07-22 00:00:00','43.4','45.15','42.73','44.24','3213300','BA',
'1999-07-23 00:00:00','44.36','45.15','44.3','44.97','2103400','BA',
'1999-07-26 00:00:00','44.12','44.6','43.58','43.64','2273000','BA',
'1999-07-27 00:00:00','43.64','44.6','43.34','44.6','2187100','BA',
'1999-07-28 00:00:00','44.6','44.9','44.42','44.78','1894400','BA',
'1999-07-29 00:00:00','44.36','44.36','43.28','43.64','1787700','BA',
'1999-07-30 00:00:00','43.64','43.76','42.86','43.76','3200300','BA',
'1999-08-02 00:00:00','43.7','44.84','43.4','44.18','2641100','BA',
'1999-08-03 00:00:00','44.84','45.39','44.36','45.39','2854000','BA',
'1999-08-04 00:00:00','45.03','45.45','44.78','44.97','3130700','BA',
'1999-08-05 00:00:00','44.84','45.09','44.06','44.6','2900500','BA',
'1999-08-06 00:00:00','44.36','45.21','44.12','44.9','1766700','BA',
'1999-08-09 00:00:00','45.09','45.15','44.6','45.03','1450100','BA',
'1999-08-10 00:00:00','44.6','44.72','44.12','44.42','2320900','BA',
'1999-08-11 00:00:00','44.38','44.8','44.32','44.54','2132400','BA',
'1999-08-12 00:00:00','44.44','44.74','44.07','44.26','1326400','BA',
'1999-08-13 00:00:00','43.89','44.2','43.71','43.89','2446600','BA',
'1999-08-16 00:00:00','43.77','44.62','43.71','44.62','1628800','BA',
'1999-08-17 00:00:00','44.92','44.98','44.56','44.98','1918900','BA',
'1999-08-18 00:00:00','44.74','44.74','44.32','44.62','1646600','BA',
'1999-08-19 00:00:00','44.2','44.26','43.65','43.71','2043600','BA',
'1999-08-20 00:00:00','43.83','44.38','43.59','44.26','2239900','BA',
'1999-08-23 00:00:00','44.5','44.8','44.38','44.44','1896800','BA',
'1999-08-24 00:00:00','44.2','44.86','43.29','43.65','3204500','BA',
'1999-08-25 00:00:00','43.35','43.41','42.5','42.87','4394600','BA',
'1999-08-26 00:00:00','42.2','42.99','42.2','42.93','2004700','BA',
'1999-08-27 00:00:00','42.26','42.87','42.26','42.38','1788900','BA',
'1999-08-30 00:00:00','42.99','44.5','42.99','43.29','3727800','BA',
'1999-08-31 00:00:00','43.17','43.89','42.87','43.83','3323700','BA',
'1999-09-01 00:00:00','43.83','44.01','43.29','43.53','3900600','BA',
'1999-09-02 00:00:00','42.93','43.53','42.68','43.47','2686500','BA',
'1999-09-03 00:00:00','43.71','44.13','43.71','43.95','2191300','BA',
'1999-09-07 00:00:00','43.95','44.13','43.41','43.47','1906600','BA',
'1999-09-08 00:00:00','43.17','43.35','42.87','43.11','2095200','BA',
'1999-09-09 00:00:00','43.05','43.77','42.93','43.65','2109000','BA',
'1999-09-10 00:00:00','43.59','44.26','43.41','43.77','1724900','BA',
'1999-09-13 00:00:00','43.35','43.53','43.17','43.35','2270700','BA',
'1999-09-14 00:00:00','43.11','43.35','42.93','43.11','1697600','BA',
'1999-09-15 00:00:00','43.47','43.59','42.74','42.99','1955200','BA',
'1999-09-16 00:00:00','42.87','43.17','42.2','42.5','2291800','BA',
'1999-09-17 00:00:00','42.74','42.8','42.2','42.2','3014000','BA',
'1999-09-20 00:00:00','42.14','42.2','41.35','41.47','2683500','BA',
'1999-09-21 00:00:00','41.17','41.72','41.17','41.35','2523000','BA',
'1999-09-22 00:00:00','41.47','42.5','41.47','42.08','2453900','BA',
'1999-09-23 00:00:00','42.02','42.08','41.17','41.35','2721300','BA',
'1999-09-24 00:00:00','40.93','41.17','39.72','40.69','3349900','BA',
'1999-09-27 00:00:00','40.69','40.93','40.27','40.33','2005600','BA',
'1999-09-28 00:00:00','40.2','40.69','40.08','40.51','2279700','BA',
'1999-09-29 00:00:00','40.33','41.41','40.2','40.81','2497300','BA',
'1999-09-30 00:00:00','40.87','41.9','40.87','41.23','1998000','BA',
'1999-10-01 00:00:00','41.29','41.78','41.29','41.47','1564400','BA',
'1999-10-04 00:00:00','41.66','42.62','41.66','42.26','1687400','BA',
'1999-10-05 00:00:00','42.02','42.68','41.9','42.38','1894500','BA',
'1999-10-06 00:00:00','42.2','42.56','41.9','42.02','2536000','BA',
'1999-10-07 00:00:00','41.84','41.84','40.69','41.35','2624500','BA',
'1999-10-08 00:00:00','41.23','41.53','40.57','40.63','1532300','BA',
'1999-10-11 00:00:00','40.51','41.35','40.39','40.57','2612000','BA',
'1999-10-12 00:00:00','40.45','40.51','37.85','38.33','3953000','BA',
'1999-10-13 00:00:00','38.33','39.84','38.33','39.18','4278700','BA',
'1999-10-14 00:00:00','40.39','42.93','40.08','42.2','7686800','BA',
'1999-10-15 00:00:00','40.87','42.2','39.9','41.11','6747700','BA',
'1999-10-18 00:00:00','41.11','41.47','40.27','40.75','3713100','BA',
'1999-10-19 00:00:00','41.6','41.6','41.11','41.35','3785500','BA',
'1999-10-20 00:00:00','41.6','42.99','41.11','42.68','3345500','BA',
'1999-10-21 00:00:00','42.44','43.47','42.26','43.23','3385200','BA',
'1999-10-22 00:00:00','43.47','43.95','43.17','43.17','2850300','BA',
'1999-10-25 00:00:00','43.05','43.71','42.62','42.74','2276000','BA',
'1999-10-26 00:00:00','42.8','43.77','42.74','43.41','2340300','BA',
'1999-10-27 00:00:00','43.53','43.71','43.29','43.41','2375700','BA',
'1999-10-28 00:00:00','43.89','44.74','43.83','44.26','4077500','BA',
'1999-10-29 00:00:00','44.44','44.92','44.38','44.56','3389200','BA',
'1999-11-01 00:00:00','43.05','43.47','42.44','43.17','6052600','BA',
'1999-11-02 00:00:00','41.6','42.26','40.99','41.96','6561200','BA',
'1999-11-03 00:00:00','41.11','42.68','40.87','41.84','5700800','BA',
'1999-11-04 00:00:00','41.72','42.5','41.66','41.96','2729000','BA',
'1999-11-05 00:00:00','43.05','43.47','42.62','42.87','3640900','BA',
'1999-11-08 00:00:00','42.56','43.41','42.32','42.74','2888200','BA',
'1999-11-09 00:00:00','42.64','43','39.91','40.21','6795300','BA',
'1999-11-10 00:00:00','40.03','41.06','39.73','40.51','5828600','BA',
'1999-11-11 00:00:00','40.15','40.7','39.91','39.91','3360400','BA',
'1999-11-12 00:00:00','40.09','40.21','39.6','40.09','3694000','BA',
'1999-11-15 00:00:00','39.3','39.67','38.63','38.94','5245900','BA',
'1999-11-16 00:00:00','39.06','40.39','39','40.15','4393600','BA',
'1999-11-17 00:00:00','40.03','41.49','40.03','41.3','3386400','BA',
'1999-11-18 00:00:00','41.61','42.27','41.49','41.73','3236000','BA',
'1999-11-19 00:00:00','41.91','42.7','41.85','42.39','3257000','BA',
'1999-11-22 00:00:00','42.21','42.21','40.45','40.64','3352100','BA',
'1999-11-23 00:00:00','40.64','40.7','39.73','40.45','2808600','BA',
'1999-11-24 00:00:00','40.03','40.21','39.48','39.85','2090000','BA',
'1999-11-26 00:00:00','39.79','39.91','39.54','39.85','1069100','BA',
'1999-11-29 00:00:00','39.6','39.85','39.06','39.67','2237400','BA',
'1999-11-30 00:00:00','39.42','39.97','39.18','39.42','3112900','BA',
'1999-12-01 00:00:00','39.3','40.88','39.24','40.27','3386600','BA',
'1999-12-02 00:00:00','40.27','40.33','38.7','38.94','3239800','BA',
'1999-12-03 00:00:00','38.82','39.18','38.45','39.18','3823100','BA',
'1999-12-06 00:00:00','38.82','38.88','37.3','37.42','4131400','BA',
'1999-12-07 00:00:00','37.48','37.54','36.75','36.81','3469300','BA',
'1999-12-08 00:00:00','36.63','36.88','35.97','36.15','5503200','BA',
'1999-12-09 00:00:00','37.12','38.39','36.27','36.69','6141500','BA',
'1999-12-10 00:00:00','37.12','38.45','36.94','37.97','3690000','BA',
'1999-12-13 00:00:00','37.72','37.91','36.88','37.06','3816100','BA',
'1999-12-14 00:00:00','36.88','37.42','36.15','37.36','4790000','BA',
'1999-12-15 00:00:00','38.33','39.36','37.54','37.6','6212300','BA',
'1999-12-16 00:00:00','37.72','38.63','37.48','38.51','4341800','BA',
'1999-12-17 00:00:00','38.57','38.82','37.06','37.18','5959200','BA',
'1999-12-20 00:00:00','37.12','38.09','36.75','37.27','3186300','BA',
'1999-12-21 00:00:00','37.54','37.79','37.12','37.54','3435900','BA',
'1999-12-22 00:00:00','38.33','38.76','37.72','38.21','3719100','BA',
'1999-12-23 00:00:00','39.18','40.09','39.06','39.97','4027700','BA',
'1999-12-27 00:00:00','39.91','40.7','39.79','40.21','2722100','BA',
'1999-12-28 00:00:00','40.09','40.15','39.6','40.09','1631900','BA',
'1999-12-29 00:00:00','40.09','40.27','39.73','39.79','1981200','BA',
'1999-12-30 00:00:00','39.79','40.39','39.73','40.03','1934600','BA',
'1999-12-31 00:00:00','39.91','40.39','39.85','40.21','1111200','BA',
'2000-01-03 00:00:00','40.39','40.45','38.63','39','2638200','BA',
'2000-01-04 00:00:00','38.7','39.91','38.57','38.94','3592100','BA',
'2000-01-05 00:00:00','40.76','42.03','40.15','41.36','7631700','BA',
'2000-01-06 00:00:00','41','42.15','39.91','41.79','4922200','BA',
'2000-01-07 00:00:00','42.58','43.55','42.39','43','6008300','BA',
'2000-01-10 00:00:00','43','43.18','42.21','42.39','2403500','BA',
'2000-01-11 00:00:00','42.09','42.64','41.49','41.61','2450000','BA',
'2000-01-12 00:00:00','41.49','42.88','41.24','41.79','2327800','BA',
'2000-01-13 00:00:00','42.03','42.09','40.76','41.12','3035100','BA',
'2000-01-14 00:00:00','42.33','42.94','41.67','42.7','3834900','BA',
'2000-01-18 00:00:00','42.58','43.67','41.85','43.67','5859800','BA',
'2000-01-19 00:00:00','44.03','46.7','43.91','46.22','11463600','BA',
'2000-01-20 00:00:00','46.16','46.46','44.4','45.12','8941100','BA',
'2000-01-21 00:00:00','45.55','45.55','43.67','44.34','4392500','BA',
'2000-01-24 00:00:00','44.46','44.82','42.33','43','3306200','BA',
'2000-01-25 00:00:00','43.67','44.64','43.43','44.34','5057200','BA',
'2000-01-26 00:00:00','44.34','45.12','43.67','44.82','3090100','BA',
'2000-01-27 00:00:00','44.64','45.49','43.55','43.73','3339100','BA',
'2000-01-28 00:00:00','43.49','44.28','43.18','43.3','2288100','BA',
'2000-01-31 00:00:00','42.7','43.24','42.64','43.18','2411800','BA',
'2000-02-01 00:00:00','42.58','42.88','42.03','42.46','2675800','BA',
'2000-02-02 00:00:00','42.09','43.85','42.09','43.3','3295500','BA',
'2000-02-03 00:00:00','43.67','43.73','41.85','42.15','2889100','BA',
'2000-02-04 00:00:00','42.46','42.88','41.3','42.7','2927200','BA',
'2000-02-07 00:00:00','42.58','42.58','40.45','40.58','3029400','BA',
'2000-02-08 00:00:00','40.7','40.82','38.82','39.79','5102700','BA',
'2000-02-09 00:00:00','39.19','39.19','37.37','37.98','5525000','BA',
'2000-02-10 00:00:00','37.79','39.13','37.73','38.71','4060600','BA',
'2000-02-11 00:00:00','38.71','39.31','38.1','38.83','3132800','BA',
'2000-02-14 00:00:00','38.58','38.65','37.06','37.25','2606300','BA',
'2000-02-15 00:00:00','37.12','37.67','36.39','37.49','3961300','BA',
'2000-02-16 00:00:00','36.76','36.94','35.91','36.27','3423000','BA',
'2000-02-17 00:00:00','36.27','36.88','35.6','36.52','3400500','BA',
'2000-02-18 00:00:00','36.39','36.52','34.93','35.05','5559500','BA',
'2000-02-22 00:00:00','34.99','38.89','34.93','37.85','4771400','BA',
'2000-02-23 00:00:00','37.61','37.67','36.09','36.15','3880800','BA',
'2000-02-24 00:00:00','35.91','36.03','34.93','35.6','4210800','BA',
'2000-02-25 00:00:00','36.09','37','35.85','36.82','3170600','BA',
'2000-02-28 00:00:00','36.52','36.64','35.6','36.03','3573300','BA',
'2000-02-29 00:00:00','36.21','36.64','35.18','35.97','3513100','BA',
'2000-03-01 00:00:00','35.54','35.66','34.99','35.36','2838000','BA',
'2000-03-02 00:00:00','35.36','36.21','34.45','34.99','4058200','BA',
'2000-03-03 00:00:00','35.18','35.54','34.75','34.99','3884100','BA',
'2000-03-06 00:00:00','35.18','35.24','34.08','34.2','2882000','BA',
'2000-03-07 00:00:00','34.2','34.2','33.23','33.84','3565000','BA',
'2000-03-08 00:00:00','33.11','33.29','32.5','32.5','4134600','BA',
'2000-03-09 00:00:00','32.62','33.59','32.38','32.86','3236800','BA',
'2000-03-10 00:00:00','33.05','33.05','31.46','31.52','5114300','BA',
'2000-03-13 00:00:00','31.4','32.26','31.16','31.77','3422700','BA',
'2000-03-14 00:00:00','31.89','32.92','31.59','32.19','3727900','BA',
'2000-03-15 00:00:00','32.01','34.57','32.01','33.96','4859300','BA',
'2000-03-16 00:00:00','34.08','34.99','33.78','34.69','4725200','BA',
'2000-03-17 00:00:00','36.27','37.91','34.45','37','15304900','BA',
'2000-03-20 00:00:00','36.21','36.7','35.42','36.03','5786400','BA',
'2000-03-21 00:00:00','36.21','36.45','35.24','35.6','4165400','BA',
'2000-03-22 00:00:00','35.97','36.21','34.81','35.3','3359600','BA',
'2000-03-23 00:00:00','34.69','34.99','33.9','34.2','4080400','BA',
'2000-03-24 00:00:00','35.05','35.48','34.57','35.05','5797500','BA',
'2000-03-27 00:00:00','35.3','36.33','35.18','36.15','2534000','BA',
'2000-03-28 00:00:00','35.97','37.18','35.91','37','5056400','BA',
'2000-03-29 00:00:00','36.76','37.18','36.33','36.88','2731000','BA',
'2000-03-30 00:00:00','36.88','37.91','36.64','37.61','3311100','BA',
'2000-03-31 00:00:00','37.73','37.79','36.82','36.82','4640100','BA',
'2000-04-03 00:00:00','36.76','36.76','36.09','36.21','3234700','BA',
'2000-04-04 00:00:00','36.39','37.25','35.6','36.33','4004200','BA',
'2000-04-05 00:00:00','35.91','36.27','35.05','35.12','2919900','BA',
'2000-04-06 00:00:00','35.05','35.48','34.69','35.18','2970400','BA',
'2000-04-07 00:00:00','35.24','35.36','34.45','34.75','2381600','BA',
'2000-04-10 00:00:00','34.57','34.69','34.08','34.14','2452600','BA',
'2000-04-11 00:00:00','34.08','35.42','34.08','34.75','2251100','BA',
'2000-04-12 00:00:00','34.99','37.37','34.93','36.64','4620200','BA',
'2000-04-13 00:00:00','36.64','36.64','35.54','36.03','2916700','BA',
'2000-04-14 00:00:00','35.05','35.78','33.84','34.45','3744900','BA',
'2000-04-17 00:00:00','34.2','34.45','33.17','34.38','3761600','BA',
'2000-04-18 00:00:00','33.72','34.14','33.41','33.84','3379100','BA',
'2000-04-19 00:00:00','34.99','36.76','34.63','36.27','5749000','BA',
'2000-04-20 00:00:00','36.52','39.19','36.52','39.01','8110700','BA',
'2000-04-24 00:00:00','38.58','40.17','36.52','36.88','10279700','BA',
'2000-04-25 00:00:00','37.25','38.52','37.25','37.98','5399600','BA',
'2000-04-26 00:00:00','38.16','39.5','37.98','38.89','5338300','BA',
'2000-04-27 00:00:00','37.98','39.19','37.91','38.77','3176700','BA',
'2000-04-28 00:00:00','38.58','39.01','37.91','38.65','1853600','BA',
'2000-05-01 00:00:00','38.65','39.13','37.98','38.04','2886100','BA',
'2000-05-02 00:00:00','38.04','38.04','36.82','36.94','2552200','BA',
'2000-05-03 00:00:00','36.33','37.18','35.85','36.33','3311300','BA',
'2000-05-04 00:00:00','37.25','38.28','36.82','37.18','2981100','BA',
'2000-05-05 00:00:00','37','38.83','36.94','38.46','2794900','BA',
'2000-05-08 00:00:00','37.98','38.46','37.18','37.25','3146400','BA',
'2000-05-09 00:00:00','37.49','38.16','37.12','37.31','2567300','BA',
'2000-05-10 00:00:00','36.89','37.08','35.73','36.04','4880400','BA',
'2000-05-11 00:00:00','36.28','37.32','36.22','36.47','2947200','BA',
'2000-05-12 00:00:00','36.77','36.77','36.22','36.34','2455200','BA',
'2000-05-15 00:00:00','35.79','36.65','35.61','36.34','2913500','BA',
'2000-05-16 00:00:00','36.34','37.02','35.92','36.53','3815700','BA',
'2000-05-17 00:00:00','36.16','36.65','35.73','36.53','2739800','BA',
'2000-05-18 00:00:00','36.28','36.89','36.28','36.77','2050100','BA',
'2000-05-19 00:00:00','36.16','36.53','35.43','36.1','2193900','BA',
'2000-05-22 00:00:00','36.53','36.83','35.43','35.73','2984100','BA',
'2000-05-23 00:00:00','35.79','37.08','35.79','36.28','2851600','BA',
'2000-05-24 00:00:00','36.4','38.12','36.34','37.99','4642600','BA',
'2000-05-25 00:00:00','37.75','37.81','37.02','37.5','3027300','BA',
'2000-05-26 00:00:00','37.14','38.05','37.14','37.38','2102100','BA',
'2000-05-30 00:00:00','37.87','38.79','37.69','38.66','2325300','BA',
'2000-05-31 00:00:00','38.66','38.73','38.12','38.18','2198600','BA',
'2000-06-01 00:00:00','38.66','39.34','38.42','39.34','2322800','BA',
'2000-06-02 00:00:00','39.15','39.64','38.6','38.97','3449500','BA',
'2000-06-05 00:00:00','38.24','38.54','37.69','38.05','2478000','BA',
'2000-06-06 00:00:00','38.3','39.28','38.18','38.97','2945300','BA',
'2000-06-07 00:00:00','38.79','39.09','37.63','37.69','2843100','BA',
'2000-06-08 00:00:00','37.63','37.75','36.83','37.32','2481700','BA',
'2000-06-09 00:00:00','37.87','38.79','37.75','38.3','2714200','BA',
'2000-06-12 00:00:00','37.75','38.18','37.2','37.26','1553800','BA',
'2000-06-13 00:00:00','37.14','37.99','36.83','37.93','2599400','BA',
'2000-06-14 00:00:00','37.63','38.48','37.5','37.93','2836500','BA',
'2000-06-15 00:00:00','38.6','40.07','38.36','39.46','6346900','BA',
'2000-06-16 00:00:00','39.21','39.46','37.93','38.36','4919000','BA',
'2000-06-19 00:00:00','38.48','38.66','37.69','38.12','3962300','BA',
'2000-06-20 00:00:00','37.99','38.79','37.44','38.42','2827400','BA',
'2000-06-21 00:00:00','38.54','39.21','38.18','38.91','2538000','BA',
'2000-06-22 00:00:00','38.85','39.03','37.87','38.05','2102400','BA',
'2000-06-23 00:00:00','38.6','39.21','38.48','38.97','1984700','BA',
'2000-06-26 00:00:00','38.6','39.09','38.6','38.85','2666600','BA',
'2000-06-27 00:00:00','38.6','39.34','38.42','39.09','2845500','BA',
'2000-06-28 00:00:00','39.46','40.68','39.34','39.61','3847800','BA',
'2000-06-29 00:00:00','39.76','40.56','39.58','40.01','3364100','BA',
'2000-06-30 00:00:00','40.07','41.29','40.07','40.86','4823600','BA',
'2000-07-03 00:00:00','40.68','40.99','40.5','40.74','1232300','BA',
'2000-07-05 00:00:00','41.17','42.39','41.11','41.84','4990900','BA',
'2000-07-06 00:00:00','41.9','42.21','41.6','42.02','3665200','BA',
'2000-07-07 00:00:00','42.15','43.06','42.09','42.76','4256800','BA',
'2000-07-10 00:00:00','42.88','43','42.02','42.02','2834200','BA',
'2000-07-11 00:00:00','42.15','43.73','42.09','43.31','3815200','BA',
'2000-07-12 00:00:00','42.94','43.37','42.7','42.88','2228800','BA',
'2000-07-13 00:00:00','43.12','43.98','43.12','43.55','3452700','BA',
'2000-07-14 00:00:00','43.73','44.1','43.31','43.43','3472100','BA',
'2000-07-17 00:00:00','43.43','43.43','42.45','42.97','2497700','BA',
'2000-07-18 00:00:00','43','44.22','42.33','44.1','4783100','BA',
'2000-07-19 00:00:00','43.98','45.14','43.06','44.83','7490900','BA',
'2000-07-20 00:00:00','44.96','45.2','44.16','45.02','5034000','BA',
'2000-07-21 00:00:00','44.96','46.24','44.77','45.75','7622000','BA',
'2000-07-24 00:00:00','45.63','47.16','45.63','47.03','5027400','BA',
'2000-07-25 00:00:00','46.91','49.11','46.79','47.52','8836600','BA',
'2000-07-26 00:00:00','47.89','48.32','46.61','46.91','5444400','BA',
'2000-07-27 00:00:00','47.16','48.32','47.09','47.16','3898500','BA',
'2000-07-28 00:00:00','47.09','48.01','46.85','47.7','3930300','BA',
'2000-07-31 00:00:00','47.4','48.13','47.34','47.7','4481100','BA',
'2000-08-01 00:00:00','47.77','48.38','47.58','47.58','3226800','BA',
'2000-08-02 00:00:00','47.77','48.8','47.77','48.74','4383700','BA',
'2000-08-03 00:00:00','48.44','48.8','47.7','47.89','3226900','BA',
'2000-08-04 00:00:00','47.89','48.01','47.22','47.89','2419800','BA',
'2000-08-07 00:00:00','47.83','48.38','47.4','47.95','2113900','BA',
'2000-08-08 00:00:00','47.52','48.07','47.28','47.46','3384000','BA',
'2000-08-09 00:00:00','47.66','47.66','46.19','46.8','4282500','BA',
'2000-08-10 00:00:00','46.62','47.9','46.62','47.9','2544700','BA',
'2000-08-11 00:00:00','47.54','48.95','47.54','48.64','3283700','BA',
'2000-08-14 00:00:00','48.64','48.88','48.33','48.52','2855800','BA',
'2000-08-15 00:00:00','47.6','47.78','46.31','46.31','3963800','BA',
'2000-08-16 00:00:00','45.94','45.94','44.96','45.27','6353200','BA',
'2000-08-17 00:00:00','44.96','45.21','44.84','44.96','2810800','BA',
'2000-08-18 00:00:00','45.02','45.15','44.41','44.78','4070600','BA',
'2000-08-21 00:00:00','45.02','47.29','44.6','46.8','4090800','BA',
'2000-08-22 00:00:00','46.8','48.46','46.68','48.33','4683200','BA',
'2000-08-23 00:00:00','47.9','49.93','47.9','49.56','6971500','BA',
'2000-08-24 00:00:00','49.25','52.93','49.19','52.56','10890300','BA',
'2000-08-25 00:00:00','52.44','53.42','52.31','53.05','7671400','BA',
'2000-08-28 00:00:00','52.31','52.93','51.89','52.19','4972200','BA',
'2000-08-29 00:00:00','51.89','52.07','51.21','51.27','4000400','BA',
'2000-08-30 00:00:00','51.09','51.95','50.91','51.46','3673400','BA',
'2000-08-31 00:00:00','51.21','53.78','51.21','52.57','3762800','BA',
'2000-09-01 00:00:00','52.74','55.13','52.68','53.66','5092500','BA',
'2000-09-05 00:00:00','52.93','55.13','52.93','54.34','3704900','BA',
'2000-09-06 00:00:00','54.52','57.46','54.46','56.66','7974100','BA',
'2000-09-07 00:00:00','55.87','58.75','55.87','57.34','10908200','BA',
'2000-09-08 00:00:00','57.46','57.83','56.48','56.97','6699000','BA',
'2000-09-11 00:00:00','56.73','58.26','56.54','57.46','4335700','BA',
'2000-09-12 00:00:00','57.58','58.87','56.97','57.83','5650100','BA',
'2000-09-13 00:00:00','57.71','58.93','57.58','58.26','4108800','BA',
'2000-09-14 00:00:00','57.71','57.71','56.54','57.22','4277100','BA',
'2000-09-15 00:00:00','56.73','58.01','55.62','55.75','5906200','BA',
'2000-09-18 00:00:00','55.62','57.4','55.5','55.81','3178700','BA',
'2000-09-19 00:00:00','55.5','56.42','55.13','55.62','4221300','BA',
'2000-09-20 00:00:00','55.87','58.87','55.81','57.89','6389400','BA',
'2000-09-21 00:00:00','58.32','59.48','58.07','58.81','6181200','BA',
'2000-09-22 00:00:00','58.56','63.03','57.83','62.24','6837500','BA',
'2000-09-25 00:00:00','62.48','63.03','60.52','62.61','5343300','BA',
'2000-09-26 00:00:00','61.87','65.61','61.56','64.75','7072100','BA',
'2000-09-27 00:00:00','64.44','65.18','62.12','63.28','7540100','BA',
'2000-09-28 00:00:00','62.61','64.08','62.36','63.22','6746600','BA',
'2000-09-29 00:00:00','61.38','63.22','59.42','63.22','5010700','BA',
'2000-10-02 00:00:00','59.79','60.03','56.11','57.28','9280800','BA',
'2000-10-03 00:00:00','57.83','59.11','57.83','58.69','5017300','BA',
'2000-10-04 00:00:00','58.32','61.2','58.32','59.91','5019200','BA',
'2000-10-05 00:00:00','59.85','61.75','59.05','59.85','4121900','BA',
'2000-10-06 00:00:00','59.97','60.95','59.3','59.79','3067100','BA',
'2000-10-09 00:00:00','59.05','59.48','58.07','58.26','2180100','BA',
'2000-10-10 00:00:00','58.44','58.93','57.89','58.38','2501200','BA',
'2000-10-11 00:00:00','57.83','60.03','57.64','58.99','2960800','BA',
'2000-10-12 00:00:00','58.75','59.11','52.93','55.01','8935800','BA',
'2000-10-13 00:00:00','54.89','59.11','54.83','57.58','4701200','BA',
'2000-10-16 00:00:00','58.44','59.85','58.26','58.99','2649100','BA',
'2000-10-17 00:00:00','58.99','60.22','57.46','59.3','2909800','BA',
'2000-10-18 00:00:00','57.34','60.28','57.22','59.54','4731100','BA',
'2000-10-19 00:00:00','59.79','59.97','56.17','57.28','6481600','BA',
'2000-10-20 00:00:00','57.22','59.05','56.66','58.81','3795000','BA',
'2000-10-23 00:00:00','59.3','60.77','58.87','60.03','5692500','BA',
'2000-10-24 00:00:00','59.67','60.71','59.42','59.79','4174700','BA',
'2000-10-25 00:00:00','59.91','62.67','59.91','61.32','5929900','BA',
'2000-10-26 00:00:00','60.77','62.36','60.65','61.81','4459800','BA',
'2000-10-27 00:00:00','61.81','62.54','61.75','62.48','2632700','BA',
'2000-10-30 00:00:00','62.48','63.89','62.42','63.4','4779200','BA',
'2000-10-31 00:00:00','63.4','66.53','62.79','66.47','4700800','BA',
'2000-11-01 00:00:00','66.22','66.47','63.83','64.44','5589600','BA',
'2000-11-02 00:00:00','64.08','65.67','62.54','64.81','5114500','BA',
'2000-11-03 00:00:00','64.87','65.42','64.2','64.75','2743700','BA',
'2000-11-06 00:00:00','63.16','65.06','62.73','64.75','3610300','BA',
'2000-11-07 00:00:00','64.2','64.63','63.77','63.89','3030800','BA',
'2000-11-08 00:00:00','64.03','64.95','63.35','63.85','1600600','BA',
'2000-11-09 00:00:00','63.72','64.77','63.29','64.52','2060100','BA',
'2000-11-10 00:00:00','64.28','64.58','62.13','62.37','2847400','BA',
'2000-11-13 00:00:00','61.02','62.5','60.84','61.7','2943400','BA',
'2000-11-14 00:00:00','61.94','63.66','61.94','63.23','3553800','BA',
'2000-11-15 00:00:00','62.62','62.68','61.57','62.43','3139900','BA',
'2000-11-16 00:00:00','62.43','65.2','62.43','64.64','3557500','BA',
'2000-11-17 00:00:00','64.58','65.63','63.91','64.21','3529100','BA',
'2000-11-20 00:00:00','63.85','65.32','63.85','64.4','2503900','BA',
'2000-11-21 00:00:00','64.15','68.27','64.15','67.41','5734000','BA',
'2000-11-22 00:00:00','66.92','67.22','63.72','63.97','4296000','BA',
'2000-11-24 00:00:00','64.83','65.63','64.4','64.52','1122400','BA',
'2000-11-27 00:00:00','65.81','66.79','65.81','66.18','2781400','BA',
'2000-11-28 00:00:00','66.12','66.98','65.07','66.3','3248900','BA',
'2000-11-29 00:00:00','65.26','68.76','65.01','68.7','6378700','BA',
'2000-11-30 00:00:00','68.2','68.45','66.36','67.84','4248500','BA',
'2000-12-01 00:00:00','67.47','67.47','64.03','64.64','4419900','BA',
'2000-12-04 00:00:00','64.64','64.64','62.56','63.66','5211000','BA',
'2000-12-05 00:00:00','64.77','68.94','63.35','67.71','6336500','BA',
'2000-12-06 00:00:00','67.71','68.2','65.63','66.18','4597700','BA',
'2000-12-07 00:00:00','65.93','66.92','65.63','65.63','2295400','BA',
'2000-12-08 00:00:00','66.36','69.68','66.24','68.7','5179900','BA',
'2000-12-11 00:00:00','68.45','69.37','67.16','67.16','3801300','BA',
'2000-12-12 00:00:00','66.92','69.19','66.92','67.9','3167400','BA',
'2000-12-13 00:00:00','67.53','68.57','66.55','66.67','2366600','BA',
'2000-12-14 00:00:00','66.18','67.71','65.32','66.06','3369700','BA',
'2000-12-15 00:00:00','64.71','65.5','63.6','63.72','6340900','BA',
'2000-12-18 00:00:00','64.83','68.7','64.83','67.28','4230000','BA',
'2000-12-19 00:00:00','66.67','67.41','64.95','65.2','4316400','BA',
'2000-12-20 00:00:00','64.95','65.26','62.92','63.85','4112700','BA',
'2000-12-21 00:00:00','63.6','63.85','61.45','63.48','4725400','BA',
'2000-12-22 00:00:00','63.05','63.85','60.35','62.31','4071700','BA',
'2000-12-26 00:00:00','62.74','63.35','61.14','61.88','2366700','BA',
'2000-12-27 00:00:00','61.14','63.72','61.14','62.92','2725700','BA',
'2000-12-28 00:00:00','62.86','65.81','62.62','64.28','2486100','BA',
'2000-12-29 00:00:00','64.71','65.56','64.46','64.83','2554100','BA',
'2001-01-02 00:00:00','63.72','64.15','59.49','60.9','3762500','BA',
'2001-01-03 00:00:00','59.67','62.62','58.14','61.45','6428600','BA',
'2001-01-04 00:00:00','62.86','63.05','59.18','59.92','3868900','BA',
'2001-01-05 00:00:00','60.29','60.41','57.09','57.71','4012600','BA',
'2001-01-08 00:00:00','57.71','59.43','57.65','57.95','3055100','BA',
'2001-01-09 00:00:00','57.95','57.95','56.17','57.89','4372800','BA',
'2001-01-10 00:00:00','57.34','59.79','57.28','59.3','3674200','BA',
'2001-01-11 00:00:00','58.93','59.67','57.95','58.08','3385300','BA',
'2001-01-12 00:00:00','58.5','59.61','57.52','59.55','3161000','BA',
'2001-01-16 00:00:00','58.87','60.53','58.44','59.92','3274400','BA',
'2001-01-17 00:00:00','61.33','61.57','57.22','57.71','6608400','BA',
'2001-01-18 00:00:00','55.5','56.97','54.64','56.36','6047900','BA',
'2001-01-19 00:00:00','56.36','56.42','54.51','54.7','4295900','BA',
'2001-01-22 00:00:00','55.31','55.87','54.7','55.01','3605600','BA',
'2001-01-23 00:00:00','55.93','56.97','55.19','56.48','4417400','BA',
'2001-01-24 00:00:00','55.87','56.97','55.87','56.42','2998400','BA',
'2001-01-25 00:00:00','55.5','58.63','55.5','58.2','3684000','BA',
'2001-01-26 00:00:00','57.71','58.63','56.48','57.03','2300200','BA',
'2001-01-29 00:00:00','56.68','56.96','55.31','55.46','2364700','BA',
'2001-01-30 00:00:00','55.46','55.59','53.59','55.15','3703800','BA',
'2001-01-31 00:00:00','55.5','57.86','55.5','57.46','3614900','BA',
'2001-02-01 00:00:00','56.97','57.46','55.06','55.52','4105500','BA',
'2001-02-02 00:00:00','55.96','56.48','55.04','55.84','2121700','BA',
'2001-02-05 00:00:00','55.72','57.01','55.42','56.9','2188100','BA',
'2001-02-06 00:00:00','56.85','57.42','55.47','55.72','2367000','BA',
'2001-02-07 00:00:00','56.11','57.03','55.81','56.6','2182900','BA',
'2001-02-08 00:00:00','56.5','57.4','56.27','56.66','2802100','BA',
'2001-02-09 00:00:00','56.85','57.31','55.94','56.49','2017300','BA',
'2001-02-12 00:00:00','57.78','58.22','57.35','58.2','2875500','BA',
'2001-02-13 00:00:00','58.22','60.47','58.22','59.82','4984900','BA',
'2001-02-14 00:00:00','60.81','61.02','59.45','59.69','3697900','BA',
'2001-02-15 00:00:00','59.69','59.86','57.97','59.26','2569700','BA',
'2001-02-16 00:00:00','58.91','59.71','58.75','59.1','2934600','BA',
'2001-02-20 00:00:00','59.46','61.87','59.26','60.93','3144600','BA',
'2001-02-21 00:00:00','60.93','61.46','59.26','59.31','2299500','BA',
'2001-02-22 00:00:00','59.31','61.31','59.31','60.37','2767600','BA',
'2001-02-23 00:00:00','60.08','60.84','59.65','60.7','2267000','BA',
'2001-02-26 00:00:00','60.54','62.04','60.12','61.83','1854600','BA',
'2001-02-27 00:00:00','61.38','62.95','61.08','62.76','2993000','BA',
'2001-02-28 00:00:00','62.86','62.88','61.07','61.28','3053200','BA',
'2001-03-01 00:00:00','60.93','60.94','57.73','58.77','4226100','BA',
'2001-03-02 00:00:00','58.67','60.54','57.44','59.21','3796100','BA',
'2001-03-05 00:00:00','59.01','61.23','58.99','60.99','2814700','BA',
'2001-03-06 00:00:00','61.13','61.66','60.38','61.21','2783400','BA',
'2001-03-07 00:00:00','61.03','63.26','60.95','63.15','3475800','BA',
'2001-03-08 00:00:00','63.05','64.23','62.61','63.79','4227400','BA',
'2001-03-09 00:00:00','63.5','64.63','63.25','64.53','2721500','BA',
'2001-03-12 00:00:00','63.25','63.37','60.06','60.1','4324900','BA',
'2001-03-13 00:00:00','61.09','62.06','59.17','59.67','4802100','BA',
'2001-03-14 00:00:00','58.62','58.63','55.99','57.16','6086000','BA',
'2001-03-15 00:00:00','57.16','57.16','54.69','55.27','5186800','BA',
'2001-03-16 00:00:00','54.81','55.37','52.07','52.95','11244000','BA',
'2001-03-19 00:00:00','53.76','55.42','52.95','55.19','6193500','BA',
'2001-03-20 00:00:00','55.76','56.34','53.95','54.19','4360500','BA',
'2001-03-21 00:00:00','53.79','54.58','52.41','53.05','3758400','BA',
'2001-03-22 00:00:00','52.31','52.56','48.96','51.23','6703700','BA',
'2001-03-23 00:00:00','51.97','52.65','50.84','52.22','4632500','BA',
'2001-03-26 00:00:00','52.76','55.34','52.76','54.62','4780200','BA',
'2001-03-27 00:00:00','54.49','55.41','53.45','54.38','3634800','BA',
'2001-03-28 00:00:00','53.79','54.36','53.2','54.19','2861600','BA',
'2001-03-29 00:00:00','53.74','55.47','53.45','55.12','2814300','BA',
'2001-03-30 00:00:00','54.58','56.42','54.49','54.89','3742700','BA',
'2001-04-02 00:00:00','54.58','55.76','53.72','54.21','3182600','BA',
'2001-04-03 00:00:00','54.63','54.63','53.31','53.8','3337500','BA',
'2001-04-04 00:00:00','53.69','54.38','53.12','53.82','2954700','BA',
'2001-04-05 00:00:00','55.17','56.65','55.01','55.97','2704800','BA',
'2001-04-06 00:00:00','55.17','55.81','54.5','55.15','2785500','BA',
'2001-04-09 00:00:00','55.22','56.89','55.17','56.03','2549800','BA',
'2001-04-10 00:00:00','57.24','59.3','56.97','58.93','4486300','BA',
'2001-04-11 00:00:00','59.67','60.1','57.63','58.24','3980800','BA',
'2001-04-12 00:00:00','58.08','59.6','57.75','59.6','1607300','BA',
'2001-04-16 00:00:00','59.36','60.08','58.3','58.87','2145500','BA',
'2001-04-17 00:00:00','58.87','59.7','58.13','59.7','2258600','BA',
'2001-04-18 00:00:00','59.95','62.79','59.8','60.39','3078200','BA',
'2001-04-19 00:00:00','60.57','60.71','58.67','59.73','3551000','BA',
'2001-04-20 00:00:00','60.98','63.95','59.6','60.79','7352100','BA',
'2001-04-23 00:00:00','60','60.37','58.73','59.25','4319900','BA',
'2001-04-24 00:00:00','59.11','61.21','59.11','59.9','3094100','BA',
'2001-04-25 00:00:00','59.06','59.52','59.01','59.45','3228400','BA',
'2001-04-26 00:00:00','59.2','60.29','58.89','60.08','3036600','BA',
'2001-04-27 00:00:00','60.02','60.88','59.94','60.7','2141800','BA',
'2001-04-30 00:00:00','61.48','63.21','60.88','60.88','3112800','BA',
'2001-05-01 00:00:00','61.77','63.53','61.77','62.49','4773800','BA',
'2001-05-02 00:00:00','62.74','63.35','62.31','63.05','3346200','BA',
'2001-05-03 00:00:00','62.81','63.25','61.78','63.05','2171400','BA',
'2001-05-04 00:00:00','62.22','64.04','62.07','63.54','2391200','BA',
'2001-05-07 00:00:00','63.74','64.3','63.3','63.73','2149200','BA',
'2001-05-08 00:00:00','63.54','64.23','63.35','63.67','2663200','BA',
'2001-05-09 00:00:00','63.27','64.71','63.22','64.21','2575400','BA',
'2001-05-10 00:00:00','64.75','65.19','64.36','65.14','2441900','BA',
'2001-05-11 00:00:00','65.16','65.62','64.5','65.2','1659000','BA',
'2001-05-14 00:00:00','65.19','65.94','65.07','65.93','1399700','BA',
'2001-05-15 00:00:00','65.21','65.89','64.64','65.78','2684000','BA',
'2001-05-16 00:00:00','65.79','65.94','64.85','65.94','3985800','BA',
'2001-05-17 00:00:00','65.94','69','65.75','67.95','6050600','BA',
'2001-05-18 00:00:00','67.95','68.06','67.14','67.52','3360700','BA',
'2001-05-21 00:00:00','67.07','67.91','67.04','67.85','1554800','BA',
'2001-05-22 00:00:00','67.27','68.11','66.68','67.17','2812700','BA',
'2001-05-23 00:00:00','66.58','66.82','65.19','65.19','3687500','BA',
'2001-05-24 00:00:00','65.39','66.64','63.27','64.4','4253400','BA',
'2001-05-25 00:00:00','64.11','64.11','62.13','62.56','3187800','BA',
'2001-05-29 00:00:00','62.72','63.12','62.43','62.75','2271400','BA',
'2001-05-30 00:00:00','62.79','63.17','62.03','62.28','3197700','BA',
'2001-05-31 00:00:00','62.53','62.63','61.57','62.12','2653000','BA',
'2001-06-01 00:00:00','62.23','64.77','62.13','64.21','3301500','BA',
'2001-06-04 00:00:00','64.11','65.89','64.11','65.22','2465900','BA',
'2001-06-05 00:00:00','66.21','66.73','65.89','66.11','3385500','BA',
'2001-06-06 00:00:00','65.34','65.45','64.92','65.29','3493500','BA',
'2001-06-07 00:00:00','65.14','65.25','64.33','64.85','2176200','BA',
'2001-06-08 00:00:00','64.82','64.82','63.32','63.8','2250000','BA',
'2001-06-11 00:00:00','63.8','63.96','62.89','63.71','1662300','BA',
'2001-06-12 00:00:00','63.52','65.33','63.42','64.91','3116800','BA',
'2001-06-13 00:00:00','64.8','65.68','64.6','64.69','2164000','BA',
'2001-06-14 00:00:00','64.69','64.69','62.55','62.78','3756600','BA',
'2001-06-15 00:00:00','63.02','63.72','62.94','63.47','5906700','BA',
'2001-06-18 00:00:00','64.06','64.2','63.62','64.09','2425600','BA',
'2001-06-19 00:00:00','63.91','64.09','60.79','61.05','4464100','BA',
'2001-06-20 00:00:00','61.05','62.08','59.64','60.36','5950700','BA',
'2001-06-21 00:00:00','59.27','59.27','56.01','57.04','9721900','BA',
'2001-06-22 00:00:00','57.04','57.17','54.72','56.3','6131500','BA',
'2001-06-25 00:00:00','56.25','57.07','55.7','56.26','5424700','BA',
'2001-06-26 00:00:00','56.01','57.11','55.37','56.32','4629500','BA',
'2001-06-27 00:00:00','56.32','57.33','56.19','57','3117600','BA',
'2001-06-28 00:00:00','56.6','57.67','56.19','56.54','4013500','BA',
'2001-06-29 00:00:00','56.2','56.8','54.9','54.92','4835800','BA',
'2001-07-02 00:00:00','55.91','56.52','55.61','55.67','3333200','BA',
'2001-07-03 00:00:00','55.67','56.36','55.46','55.64','2202600','BA',
'2001-07-05 00:00:00','56.01','56.03','54.48','54.56','3141600','BA',
'2001-07-06 00:00:00','54.38','54.8','53.11','53.64','4111300','BA',
'2001-07-09 00:00:00','53.19','53.36','51.91','52.19','5602100','BA',
'2001-07-10 00:00:00','53.07','53.95','52.54','53.49','4709600','BA',
'2001-07-11 00:00:00','53.34','53.55','52.25','52.25','3300000','BA',
'2001-07-12 00:00:00','52.75','54.12','52.61','53.83','3217800','BA',
'2001-07-13 00:00:00','53.82','54.54','53.11','54.4','1639000','BA',
'2001-07-16 00:00:00','53.95','54.71','53.42','54.61','1950800','BA',
'2001-07-17 00:00:00','54.72','56.03','54.72','55.61','3848400','BA',
'2001-07-18 00:00:00','56.9','56.9','54.38','56.43','5456400','BA',
'2001-07-19 00:00:00','56.71','57.24','55.02','55.7','3427200','BA',
'2001-07-20 00:00:00','55.7','56.45','55.58','56.1','1834100','BA',
'2001-07-23 00:00:00','56.39','56.55','55.37','55.56','2123900','BA',
'2001-07-24 00:00:00','55.91','55.91','54.52','54.59','2178000','BA',
'2001-07-25 00:00:00','55.28','56.16','55.14','55.98','1590500','BA',
'2001-07-26 00:00:00','55.86','57.47','55.83','57.4','2311300','BA',
'2001-07-27 00:00:00','57.24','58.18','57.24','57.43','2612400','BA',
'2001-07-30 00:00:00','57.92','58.18','56.7','56.7','2634300','BA',
'2001-07-31 00:00:00','56.5','58.07','56.42','57.82','2661300','BA',
'2001-08-01 00:00:00','57.93','58.62','57.81','58.28','2175100','BA',
'2001-08-02 00:00:00','58.77','59.02','57.61','58.1','2348200','BA',
'2001-08-03 00:00:00','58.1','58.53','57.85','58.49','1947300','BA',
'2001-08-06 00:00:00','58.28','59.07','57.63','57.69','2732600','BA',
'2001-08-07 00:00:00','56.74','57.03','55.81','56.8','4131900','BA',
'2001-08-08 00:00:00','56.45','56.98','55.63','55.92','2982800','BA',
'2001-08-09 00:00:00','55.82','56.34','55.2','55.67','3755500','BA',
'2001-08-10 00:00:00','55.82','56.24','55.43','56.16','2330500','BA',
'2001-08-13 00:00:00','55.86','56.54','55.46','55.76','1641800','BA',
'2001-08-14 00:00:00','55.76','56.01','55.17','55.21','2119000','BA',
'2001-08-15 00:00:00','55.04','55.58','53.89','53.94','3336500','BA',
'2001-08-16 00:00:00','53.6','54.62','53.3','54.62','2962100','BA',
'2001-08-17 00:00:00','54.49','54.49','52.91','53.5','2413700','BA',
'2001-08-20 00:00:00','53.26','53.31','52.31','52.85','3248000','BA',
'2001-08-21 00:00:00','52.78','52.82','51.46','51.46','3330300','BA',
'2001-08-22 00:00:00','51.46','52.12','51.3','51.82','4197800','BA',
'2001-08-23 00:00:00','51.62','52.02','51.52','51.69','1604200','BA',
'2001-08-24 00:00:00','51.86','53.45','51.82','53.14','2351900','BA',
'2001-08-27 00:00:00','53.41','53.41','52.52','52.57','1694300','BA',
'2001-08-28 00:00:00','52.51','52.72','51.08','51.18','4484400','BA',
'2001-08-29 00:00:00','51.32','51.52','50.05','50.23','3541600','BA',
'2001-08-30 00:00:00','50.23','50.68','49.71','50.04','2545200','BA',
'2001-08-31 00:00:00','50.04','50.73','49.8','50.73','1939700','BA',
'2001-09-04 00:00:00','49.29','51.49','49','49.49','3245700','BA',
'2001-09-05 00:00:00','49.74','50.78','49.44','50.14','3355600','BA',
'2001-09-06 00:00:00','49.64','49.99','48','48.39','3942700','BA',
'2001-09-07 00:00:00','47.36','47.56','44.38','44.76','8116200','BA',
'2001-09-10 00:00:00','44.49','45.53','43.06','43.06','6618500','BA',
'2001-09-17 00:00:00','35.32','38.34','35.12','35.47','21271400','BA',
'2001-09-18 00:00:00','35.47','35.83','31.71','32.84','16794700','BA',
'2001-09-19 00:00:00','31.71','33.5','31.64','32.31','15145000','BA',
'2001-09-20 00:00:00','31.74','31.94','29.48','29.49','12043800','BA',
'2001-09-21 00:00:00','27.99','30.02','27.35','29.82','13526500','BA',
'2001-09-24 00:00:00','29.81','33.08','29.81','32.5','14101600','BA',
'2001-09-25 00:00:00','32.94','34.16','32.46','34.01','10210700','BA',
'2001-09-26 00:00:00','34.23','34.33','33.04','33.97','6368500','BA',
'2001-09-27 00:00:00','33.59','34.27','31.8','34.08','9015900','BA',
'2001-09-28 00:00:00','34.09','34.09','32.6','33.19','6780600','BA',
'2001-10-01 00:00:00','33.19','33.94','31.76','32.1','6921500','BA',
'2001-10-02 00:00:00','33.17','34.16','32.83','33.94','7077800','BA',
'2001-10-03 00:00:00','34.19','37.18','34.08','36.25','8582000','BA',
'2001-10-04 00:00:00','36.25','36.54','34.93','36.05','6461800','BA',
'2001-10-05 00:00:00','36.16','36.7','34.63','35.93','3972600','BA',
'2001-10-08 00:00:00','35.87','37.29','35.61','36.28','5169600','BA',
'2001-10-09 00:00:00','36.56','36.63','35.29','35.67','3430100','BA',
'2001-10-10 00:00:00','35.72','36.25','35.07','35.43','4520000','BA',
'2001-10-11 00:00:00','35.57','36.35','35.56','35.85','5386900','BA',
'2001-10-12 00:00:00','35.68','35.68','34.58','35.57','5105700','BA',
'2001-10-15 00:00:00','35.27','35.42','34.46','34.95','4322600','BA',
'2001-10-16 00:00:00','34.95','35.22','34.56','34.8','3418500','BA',
'2001-10-17 00:00:00','34.98','35.12','33.2','33.39','4089900','BA',
'2001-10-18 00:00:00','33.64','33.77','32.21','32.56','5471800','BA',
'2001-10-19 00:00:00','33.05','33.44','32.5','33.14','3233100','BA',
'2001-10-22 00:00:00','33.49','34.28','33.23','33.39','3398700','BA',
'2001-10-23 00:00:00','33.71','34.23','33.49','33.58','3913300','BA',
'2001-10-24 00:00:00','34.33','34.64','33.68','33.93','3792900','BA',
'2001-10-25 00:00:00','33.79','35.62','33.32','35.57','5211400','BA',
'2001-10-26 00:00:00','35.77','37.75','35.72','37.33','11519900','BA',
'2001-10-29 00:00:00','35.55','35.57','33.19','33.44','10025200','BA',
'2001-10-30 00:00:00','33.34','33.88','32.73','32.73','5458600','BA',
'2001-10-31 00:00:00','32.75','33.24','32.12','32.3','4590700','BA',
'2001-11-01 00:00:00','32.2','33.19','32.01','32.88','4550500','BA',
'2001-11-02 00:00:00','33.18','34.23','32.9','34.03','4565100','BA',
'2001-11-05 00:00:00','34.68','35.19','34.28','34.73','4373700','BA',
'2001-11-06 00:00:00','34.58','35.41','33.98','35.19','3370700','BA',
'2001-11-07 00:00:00','34.91','35.19','34.45','34.57','2988900','BA',
'2001-11-08 00:00:00','34.68','35.42','34.28','34.58','2847200','BA',
'2001-11-09 00:00:00','34.82','34.9','32.5','32.93','13761900','BA',
'2001-11-12 00:00:00','32.7','32.97','31.29','32.76','6359200','BA',
'2001-11-13 00:00:00','33.64','33.65','32.89','33.3','3117800','BA',
'2001-11-14 00:00:00','33.81','34.11','33.5','33.96','3694600','BA',
'2001-11-15 00:00:00','33.96','34.41','33.94','34.1','2919500','BA',
'2001-11-16 00:00:00','34.66','34.86','34.46','34.84','3909700','BA',
'2001-11-19 00:00:00','34.86','35.3','34.56','34.95','3807800','BA',
'2001-11-20 00:00:00','35.05','35.05','34.72','34.82','3457000','BA',
'2001-11-21 00:00:00','34.82','34.82','34.2','34.56','1957800','BA',
'2001-11-23 00:00:00','34.94','35.5','34.75','35.48','1168100','BA',
'2001-11-26 00:00:00','35.85','36','35.45','35.74','3381500','BA',
'2001-11-27 00:00:00','36','36.1','35','35.35','3347500','BA',
'2001-11-28 00:00:00','34.99','34.99','33.81','34.03','3843000','BA',
'2001-11-29 00:00:00','34.56','35.05','34.17','35','3437100','BA',
'2001-11-30 00:00:00','34.8','34.95','34.46','34.95','3630700','BA',
'2001-12-03 00:00:00','34.95','34.95','33.89','34.85','3092700','BA',
'2001-12-04 00:00:00','34.86','35.24','34.66','35.23','3200400','BA',
'2001-12-05 00:00:00','35.35','36.07','35.28','35.74','4650500','BA',
'2001-12-06 00:00:00','36.03','37.05','35.91','36.96','6270700','BA',
'2001-12-07 00:00:00','37.24','37.39','36.45','37.15','4499800','BA',
'2001-12-10 00:00:00','37.16','38.13','36.56','36.75','3852900','BA',
'2001-12-11 00:00:00','37.05','37.49','36.5','36.92','2886500','BA',
'2001-12-12 00:00:00','37.15','37.15','36.51','36.65','3972100','BA',
'2001-12-13 00:00:00','36.3','37.64','35.85','36.85','2712800','BA',
'2001-12-14 00:00:00','37','37.49','36.67','37.39','2517000','BA',
'2001-12-17 00:00:00','37.19','37.51','36.84','36.91','2757400','BA',
'2001-12-18 00:00:00','36.45','37.27','36.12','37.1','3166000','BA',
'2001-12-19 00:00:00','36.2','37.72','36.16','37.35','4767700','BA',
'2001-12-20 00:00:00','37.69','38.92','37.3','37.98','4437900','BA',
'2001-12-21 00:00:00','38.24','39.04','37.99','38.48','6929100','BA',
'2001-12-24 00:00:00','38.38','38.74','38.12','38.26','1245800','BA',
'2001-12-26 00:00:00','38.29','38.69','38','38.44','1921200','BA',
'2001-12-27 00:00:00','38.57','38.68','38.39','38.53','2171900','BA',
'2001-12-28 00:00:00','38.77','38.96','38.53','38.94','2348000','BA',
'2001-12-31 00:00:00','39.03','39.26','38.62','38.62','2308900','BA',
'2002-01-02 00:00:00','38.38','38.51','37.69','37.94','3545800','BA',
'2002-01-03 00:00:00','38.24','38.84','38.16','38.59','3491900','BA',
'2002-01-04 00:00:00','39.49','40.23','39.26','40.19','4081100','BA',
'2002-01-07 00:00:00','40.83','41.72','40.75','40.83','6111900','BA',
'2002-01-08 00:00:00','41.3','41.53','39.85','40.16','4211000','BA',
'2002-01-09 00:00:00','40.22','40.72','39.34','39.73','4574400','BA',
'2002-01-10 00:00:00','39.93','40.08','39.47','39.67','2722800','BA',
'2002-01-11 00:00:00','39.67','39.78','38.44','38.53','3433400','BA',
'2002-01-14 00:00:00','38.53','38.54','37.91','38.09','2721400','BA',
'2002-01-15 00:00:00','38.44','39.33','38.27','39.19','3246500','BA',
'2002-01-16 00:00:00','38.49','38.94','37.86','37.86','3783300','BA',
'2002-01-17 00:00:00','38.39','38.51','37.49','38.17','3092700','BA',
'2002-01-18 00:00:00','38.17','39.46','37.87','38.99','2805300','BA',
'2002-01-22 00:00:00','39.53','39.76','39.11','39.61','2796100','BA',
'2002-01-23 00:00:00','39.89','40.66','37.84','39.17','8882200','BA',
'2002-01-24 00:00:00','39.44','40.08','39.24','39.83','5671700','BA',
'2002-01-25 00:00:00','39.86','40.31','39.57','40.31','3090800','BA',
'2002-01-28 00:00:00','40.55','40.83','40.17','40.73','2010200','BA',
'2002-01-29 00:00:00','41','41.12','39.92','40.06','2640900','BA',
'2002-01-30 00:00:00','39.68','40.27','38.89','39.83','3244300','BA',
'2002-01-31 00:00:00','39.88','40.78','39.7','40.78','4390700','BA',
'2002-02-01 00:00:00','40.83','41.48','40.73','41.29','4728700','BA',
'2002-02-04 00:00:00','41.38','41.64','40.63','40.93','4489400','BA',
'2002-02-05 00:00:00','40.68','41.32','40.33','40.73','3253200','BA',
'2002-02-06 00:00:00','40.73','41.5','40.56','40.98','3395100','BA',
'2002-02-07 00:00:00','41.17','41.46','40.96','41.06','2139500','BA',
'2002-02-08 00:00:00','41.05','41.9','40.81','41.7','2557500','BA',
'2002-02-11 00:00:00','41.9','43.2','41.72','43','3976900','BA',
'2002-02-12 00:00:00','42.75','43.35','42.61','43.15','4444100','BA',
'2002-02-13 00:00:00','43.6','44.99','43.52','44.9','5587900','BA',
'2002-02-14 00:00:00','44.7','44.8','44','44.77','3145300','BA',
'2002-02-15 00:00:00','44.77','45.01','44.36','44.9','3735900','BA',
'2002-02-19 00:00:00','44.1','44.13','43.4','43.71','5718300','BA',
'2002-02-20 00:00:00','43.8','43.95','42.55','43.31','5053200','BA',
'2002-02-21 00:00:00','43.25','45.1','43.2','44.21','5014600','BA',
'2002-02-22 00:00:00','43.87','45.07','43.37','44.76','4148600','BA',
'2002-02-25 00:00:00','44.75','45','43.9','44.94','3310500','BA',
'2002-02-26 00:00:00','44.74','45.46','44.25','45.15','3880300','BA',
'2002-02-27 00:00:00','45.65','46.87','45.42','45.9','4545300','BA',
'2002-02-28 00:00:00','46.01','47.47','45.9','45.96','4099400','BA',
'2002-03-01 00:00:00','46.55','47.84','46.5','47.84','3936800','BA',
'2002-03-04 00:00:00','48','49.54','47.9','49.13','3743600','BA',
'2002-03-05 00:00:00','49.1','49.1','47.41','48.21','3606200','BA',
'2002-03-06 00:00:00','48.22','49.86','47.74','49.86','3690700','BA',
'2002-03-07 00:00:00','49.8','50','47.5','48.48','3859100','BA',
'2002-03-08 00:00:00','49.5','49.89','48.93','49.4','4340100','BA',
'2002-03-11 00:00:00','49.4','51.07','49.05','50.88','4624300','BA',
'2002-03-12 00:00:00','49.88','50.48','49.45','50.28','4091100','BA',
'2002-03-13 00:00:00','50.18','50.25','48.9','49.22','3415300','BA',
'2002-03-14 00:00:00','49.23','49.23','47.34','47.61','5426700','BA',
'2002-03-15 00:00:00','47.68','47.99','46.41','47.98','6360100','BA',
'2002-03-18 00:00:00','48.27','48.44','46.77','47.63','3092900','BA',
'2002-03-19 00:00:00','47.63','48.25','47.22','48.04','2768800','BA',
'2002-03-20 00:00:00','47.6','47.65','46.9','47.03','2393600','BA',
'2002-03-21 00:00:00','46.73','47.85','46.34','47.67','2708200','BA',
'2002-03-22 00:00:00','47','47.25','46.12','46.39','2989000','BA',
'1970-01-02 00:00:00','4.91','5.03','4.91','5.03','39000','GM',
'1970-01-05 00:00:00','5.03','5.04','5','5.01','65800','GM',
'1970-01-06 00:00:00','5.01','5.01','4.95','4.97','42300','GM',
'1970-01-07 00:00:00','4.97','4.99','4.92','4.93','45900','GM',
'1970-01-08 00:00:00','4.93','4.94','4.88','4.9','36300','GM',
'1970-01-09 00:00:00','4.89','4.89','4.84','4.86','53500','GM',
'1970-01-12 00:00:00','4.84','4.84','4.73','4.73','51900','GM',
'1970-01-13 00:00:00','4.73','4.79','4.7','4.72','56200','GM',
'1970-01-14 00:00:00','4.72','4.78','4.71','4.77','56200','GM',
'1970-01-15 00:00:00','4.76','4.76','4.72','4.76','51800','GM',
'1970-01-16 00:00:00','4.76','4.76','4.69','4.69','48100','GM',
'1970-01-19 00:00:00','4.69','4.72','4.67','4.69','48700','GM',
'1970-01-20 00:00:00','4.69','4.71','4.67','4.7','38300','GM',
'1970-01-21 00:00:00','4.7','4.73','4.68','4.73','61500','GM',
'1970-01-22 00:00:00','4.73','4.75','4.72','4.72','34600','GM',
'1970-01-23 00:00:00','4.7','4.7','4.66','4.66','47300','GM',
'1970-01-26 00:00:00','4.66','4.66','4.65','4.65','49600','GM',
'1970-01-27 00:00:00','4.65','4.7','4.65','4.65','41300','GM',
'1970-01-28 00:00:00','4.65','4.67','4.63','4.63','60600','GM',
'1970-01-29 00:00:00','4.62','4.62','4.57','4.57','66900','GM',
'1970-01-30 00:00:00','4.57','4.57','4.52','4.52','60200','GM',
'1970-02-02 00:00:00','4.52','4.58','4.52','4.57','54500','GM',
'1970-02-03 00:00:00','4.57','4.69','4.52','4.65','65800','GM',
'1970-02-04 00:00:00','4.65','4.73','4.62','4.72','56400','GM',
'1970-02-05 00:00:00','4.69','4.69','4.61','4.69','31600','GM',
'1970-02-06 00:00:00','4.68','4.68','4.64','4.65','48800','GM',
'1970-02-09 00:00:00','4.65','4.68','4.65','4.67','35900','GM',
'1970-02-10 00:00:00','4.67','4.68','4.63','4.64','39800','GM',
'1970-02-11 00:00:00','4.64','4.69','4.61','4.67','40500','GM',
'1970-02-12 00:00:00','4.67','4.69','4.66','4.67','29900','GM',
'1970-02-13 00:00:00','4.67','4.69','4.65','4.68','31000','GM',
'1970-02-16 00:00:00','4.68','4.72','4.68','4.7','47100','GM',
'1970-02-17 00:00:00','4.7','4.73','4.69','4.7','48200','GM',
'1970-02-18 00:00:00','4.76','4.85','4.76','4.84','61200','GM',
'1970-02-19 00:00:00','4.86','4.9','4.86','4.88','56100','GM',
'1970-02-20 00:00:00','4.86','4.86','4.76','4.8','51200','GM',
'1970-02-24 00:00:00','4.78','4.78','4.71','4.78','48300','GM',
'1970-02-25 00:00:00','4.78','4.93','4.74','4.92','65900','GM',
'1970-02-26 00:00:00','4.92','4.92','4.8','4.84','39500','GM',
'1970-02-27 00:00:00','4.85','4.92','4.85','4.9','33700','GM',
'1970-03-02 00:00:00','4.9','4.96','4.9','4.94','88200','GM',
'1970-03-03 00:00:00','4.94','4.98','4.91','4.97','57400','GM',
'1970-03-04 00:00:00','4.97','5.06','4.94','5.04','57000','GM',
'1970-03-05 00:00:00','5.07','5.13','5.07','5.11','52000','GM',
'1970-03-06 00:00:00','5.11','5.11','5.07','5.1','60700','GM',
'1970-03-09 00:00:00','5.09','5.09','5.05','5.07','61100','GM',
'1970-03-10 00:00:00','5.07','5.07','4.99','5.02','53000','GM',
'1970-03-11 00:00:00','5.02','5.04','4.99','5.02','54900','GM',
'1970-03-12 00:00:00','5.02','5.03','4.98','5.02','43500','GM',
'1970-03-13 00:00:00','5.02','5.03','4.97','5','39900','GM',
'1970-03-16 00:00:00','5','5','4.96','4.97','40000','GM',
'1970-03-17 00:00:00','4.97','4.97','4.95','4.95','42000','GM',
'1970-03-18 00:00:00','4.95','4.98','4.94','4.95','33500','GM',
'1970-03-19 00:00:00','4.95','5','4.95','4.97','37100','GM',
'1970-03-20 00:00:00','4.97','5.02','4.95','4.99','32900','GM',
'1970-03-23 00:00:00','4.99','5.08','4.98','5.06','31700','GM',
'1970-03-24 00:00:00','5.06','5.16','5.06','5.16','60900','GM',
'1970-03-25 00:00:00','5.18','5.39','5.18','5.31','126200','GM',
'1970-03-26 00:00:00','5.32','5.36','5.32','5.33','83000','GM',
'1970-03-30 00:00:00','5.3','5.3','5.19','5.25','53500','GM',
'1970-03-31 00:00:00','5.25','5.25','5.21','5.25','43600','GM',
'1970-04-01 00:00:00','5.25','5.26','5.23','5.25','36700','GM',
'1970-04-02 00:00:00','5.25','5.26','5.22','5.24','43000','GM',
'1970-04-03 00:00:00','5.23','5.23','5.17','5.19','38000','GM',
'1970-04-06 00:00:00','5.18','5.18','5.12','5.16','30200','GM',
'1970-04-07 00:00:00','5.16','5.2','5.13','5.19','28500','GM',
'1970-04-08 00:00:00','5.19','5.21','5.16','5.17','25800','GM',
'1970-04-09 00:00:00','5.18','5.25','5.18','5.23','48300','GM',
'1970-04-10 00:00:00','5.23','5.28','5.23','5.25','41200','GM',
'1970-04-13 00:00:00','5.24','5.24','5.18','5.19','23500','GM',
'1970-04-14 00:00:00','5.17','5.17','5.07','5.08','53500','GM',
'1970-04-15 00:00:00','5.08','5.12','5.07','5.08','57400','GM',
'1970-04-16 00:00:00','5.08','5.1','5.07','5.08','27700','GM',
'1970-04-17 00:00:00','5.08','5.1','5.07','5.09','31400','GM',
'1970-04-20 00:00:00','5.09','5.1','5.06','5.08','36700','GM',
'1970-04-21 00:00:00','5.08','5.1','5.03','5.06','41200','GM',
'1970-04-22 00:00:00','5.06','5.06','5','5','36800','GM',
'1970-04-23 00:00:00','4.99','4.99','4.93','4.94','64800','GM',
'1970-04-24 00:00:00','4.94','4.94','4.83','4.91','53600','GM',
'1970-04-27 00:00:00','4.88','4.88','4.85','4.85','40800','GM',
'1970-04-28 00:00:00','4.85','4.87','4.73','4.74','60800','GM',
'1970-04-29 00:00:00','4.74','4.9','4.72','4.9','88400','GM',
'1970-04-30 00:00:00','4.9','4.95','4.89','4.9','37500','GM',
'1970-05-01 00:00:00','4.9','4.98','4.88','4.94','46400','GM',
'1970-05-04 00:00:00','4.87','4.87','4.82','4.86','56900','GM',
'1970-05-05 00:00:00','4.83','4.83','4.78','4.79','43700','GM',
'1970-05-06 00:00:00','4.79','4.92','4.79','4.83','96500','GM',
'1970-05-07 00:00:00','4.83','4.84','4.8','4.81','40900','GM',
'1970-05-08 00:00:00','4.77','4.77','4.72','4.73','32100','GM',
'1970-05-11 00:00:00','4.73','4.75','4.72','4.72','37300','GM',
'1970-05-12 00:00:00','4.72','4.72','4.6','4.6','51700','GM',
'1970-05-13 00:00:00','4.59','4.59','4.49','4.56','61000','GM',
'1970-05-14 00:00:00','4.53','4.53','4.42','4.48','93700','GM',
'1970-05-15 00:00:00','4.48','4.61','4.42','4.61','71500','GM',
'1970-05-18 00:00:00','4.61','4.62','4.57','4.59','53000','GM',
'1970-05-19 00:00:00','4.59','4.59','4.5','4.5','37300','GM',
'1970-05-20 00:00:00','4.46','4.46','4.4','4.4','49200','GM',
'1970-05-21 00:00:00','4.4','4.41','4.35','4.38','66300','GM',
'1970-05-22 00:00:00','4.39','4.42','4.39','4.42','42200','GM',
'1970-05-25 00:00:00','4.42','4.42','4.36','4.36','56700','GM',
'1970-05-26 00:00:00','4.34','4.34','4.2','4.2','102700','GM',
'1970-05-27 00:00:00','4.2','4.37','4.2','4.36','79300','GM',
'1970-05-28 00:00:00','4.44','4.57','4.44','4.52','85300','GM',
'1970-05-29 00:00:00','4.52','4.59','4.47','4.58','55500','GM',
'1970-06-01 00:00:00','4.59','4.75','4.59','4.74','56900','GM',
'1970-06-02 00:00:00','4.74','4.76','4.7','4.74','77400','GM',
'1970-06-03 00:00:00','4.74','4.82','4.72','4.81','54900','GM',
'1970-06-04 00:00:00','4.81','4.94','4.81','4.81','62900','GM',
'1970-06-05 00:00:00','4.77','4.77','4.63','4.63','82500','GM',
'1970-06-08 00:00:00','4.63','4.72','4.59','4.63','44300','GM',
'1970-06-09 00:00:00','4.63','4.64','4.6','4.6','26100','GM',
'1970-06-10 00:00:00','4.6','4.62','4.5','4.52','44500','GM',
'1970-06-11 00:00:00','4.52','4.53','4.46','4.47','63600','GM',
'1970-06-12 00:00:00','4.47','4.55','4.45','4.52','27100','GM',
'1970-06-15 00:00:00','4.52','4.57','4.45','4.45','27600','GM',
'1970-06-16 00:00:00','4.45','4.63','4.45','4.6','58200','GM',
'1970-06-17 00:00:00','4.6','4.65','4.57','4.58','58800','GM',
'1970-06-18 00:00:00','4.58','4.62','4.54','4.58','27300','GM',
'1970-06-19 00:00:00','4.58','4.64','4.57','4.58','43300','GM',
'1970-06-22 00:00:00','4.56','4.56','4.5','4.51','35200','GM',
'1970-06-23 00:00:00','4.5','4.5','4.31','4.31','300300','GM',
'1970-06-24 00:00:00','4.31','4.32','4.24','4.25','105200','GM',
'1970-06-25 00:00:00','4.25','4.34','4.24','4.31','76600','GM',
'1970-06-26 00:00:00','4.31','4.32','4.28','4.31','67300','GM',
'1970-06-29 00:00:00','4.31','4.38','4.3','4.36','44800','GM',
'1970-06-30 00:00:00','4.36','4.44','4.36','4.39','51300','GM',
'1970-07-01 00:00:00','4.39','4.43','4.35','4.42','44100','GM',
'1970-07-02 00:00:00','4.42','4.46','4.4','4.41','33200','GM',
'1970-07-06 00:00:00','4.41','4.41','4.35','4.41','44800','GM',
'1970-07-07 00:00:00','4.41','4.43','4.36','4.42','34200','GM',
'1970-07-08 00:00:00','4.42','4.54','4.4','4.52','33800','GM',
'1970-07-09 00:00:00','4.52','4.6','4.52','4.59','43300','GM',
'1970-07-10 00:00:00','4.6','4.73','4.6','4.72','49700','GM',
'1970-07-13 00:00:00','4.72','4.73','4.63','4.63','34900','GM',
'1970-07-14 00:00:00','4.63','4.65','4.62','4.65','36800','GM',
'1970-07-15 00:00:00','4.65','4.65','4.61','4.62','24000','GM',
'1970-07-16 00:00:00','4.64','4.66','4.64','4.65','30600','GM',
'1970-07-17 00:00:00','4.65','4.69','4.65','4.66','57300','GM',
'1970-07-20 00:00:00','4.67','4.75','4.67','4.72','46000','GM',
'1970-07-21 00:00:00','4.72','4.72','4.65','4.67','54400','GM',
'1970-07-22 00:00:00','4.67','4.71','4.65','4.69','39200','GM',
'1970-07-23 00:00:00','4.69','4.75','4.68','4.73','34700','GM',
'1970-07-24 00:00:00','4.73','4.77','4.72','4.75','42600','GM',
'1970-07-27 00:00:00','4.75','4.78','4.72','4.77','33000','GM',
'1970-07-28 00:00:00','4.78','4.89','4.78','4.87','65500','GM',
'1970-07-29 00:00:00','4.87','4.87','4.82','4.83','39600','GM',
'1970-07-30 00:00:00','4.83','4.84','4.81','4.83','49000','GM',
'1970-07-31 00:00:00','4.83','4.87','4.8','4.8','47800','GM',
'1970-08-03 00:00:00','4.8','4.83','4.75','4.8','62000','GM',
'1970-08-04 00:00:00','4.8','4.8','4.73','4.78','34900','GM',
'1970-08-05 00:00:00','4.79','4.85','4.79','4.79','42500','GM',
'1970-08-06 00:00:00','4.79','4.84','4.78','4.83','53700','GM',
'1970-08-07 00:00:00','4.88','4.88','4.82','4.86','36100','GM',
'1970-08-10 00:00:00','4.86','4.86','4.79','4.84','32500','GM',
'1970-08-11 00:00:00','4.82','4.82','4.79','4.81','32100','GM',
'1970-08-12 00:00:00','4.81','4.84','4.8','4.8','57000','GM',
'1970-08-13 00:00:00','4.8','4.81','4.78','4.79','36800','GM',
'1970-08-14 00:00:00','4.79','4.86','4.79','4.86','80900','GM',
'1970-08-17 00:00:00','4.85','4.85','4.82','4.85','36600','GM',
'1970-08-18 00:00:00','4.85','4.88','4.85','4.86','49500','GM',
'1970-08-19 00:00:00','4.86','4.9','4.86','4.89','53100','GM',
'1970-08-20 00:00:00','4.89','4.92','4.88','4.9','40300','GM',
'1970-08-21 00:00:00','4.92','5.15','4.92','5.14','115200','GM',
'1970-08-24 00:00:00','5.16','5.24','5.16','5.21','102600','GM',
'1970-08-25 00:00:00','5.21','5.21','5.15','5.2','54700','GM',
'1970-08-26 00:00:00','5.2','5.22','5.15','5.19','66600','GM',
'1970-08-27 00:00:00','5.19','5.21','5.15','5.15','48900','GM',
'1970-08-28 00:00:00','5.18','5.29','5.18','5.28','54900','GM',
'1970-08-31 00:00:00','5.28','5.3','5.2','5.21','52000','GM',
'1970-09-01 00:00:00','5.21','5.28','5.2','5.21','51500','GM',
'1970-09-02 00:00:00','5.15','5.15','5.11','5.13','81400','GM',
'1970-09-03 00:00:00','5.15','5.29','5.15','5.29','67100','GM',
'1970-09-04 00:00:00','5.29','5.29','5.24','5.28','50100','GM',
'1970-09-08 00:00:00','5.25','5.25','5.13','5.19','60200','GM',
'1970-09-09 00:00:00','5.19','5.2','5.15','5.17','77800','GM',
'1970-09-10 00:00:00','5.15','5.15','5.1','5.14','70400','GM',
'1970-09-11 00:00:00','5.14','5.2','5.14','5.16','29500','GM',
'1970-09-14 00:00:00','5.11','5.11','5.01','5.05','60900','GM',
'1970-09-15 00:00:00','5.02','5.02','4.95','5.02','60900','GM',
'1970-09-16 00:00:00','5.02','5.16','5.01','5.16','59300','GM',
'1970-09-17 00:00:00','5.16','5.2','5.11','5.15','46600','GM',
'1970-09-18 00:00:00','5.15','5.21','5.08','5.19','47000','GM',
'1970-09-21 00:00:00','5.19','5.21','5.18','5.18','47900','GM',
'1970-09-22 00:00:00','5.18','5.18','5.11','5.13','60300','GM',
'1970-09-23 00:00:00','5.13','5.2','5.13','5.17','68200','GM',
'1970-09-24 00:00:00','5.17','5.21','5.16','5.19','51500','GM',
'1970-09-25 00:00:00','5.2','5.26','5.2','5.23','80500','GM',
'1970-09-28 00:00:00','5.23','5.23','5.14','5.15','60200','GM',
'1970-09-29 00:00:00','5.15','5.23','5.11','5.21','64500','GM',
'1970-09-30 00:00:00','5.21','5.22','5.16','5.16','42900','GM',
'1970-10-01 00:00:00','5.16','5.19','5.15','5.19','45200','GM',
'1970-10-02 00:00:00','5.19','5.22','5.15','5.21','39400','GM',
'1970-10-05 00:00:00','5.24','5.3','5.24','5.3','58200','GM',
'1970-10-06 00:00:00','5.3','5.37','5.3','5.37','62100','GM',
'1970-10-07 00:00:00','5.37','5.38','5.31','5.38','70100','GM',
'1970-10-08 00:00:00','5.37','5.37','5.33','5.34','57800','GM',
'1970-10-09 00:00:00','5.32','5.32','5.27','5.27','46600','GM',
'1970-10-12 00:00:00','5.26','5.26','5.2','5.2','33000','GM',
'1970-10-13 00:00:00','5.2','5.2','5.16','5.17','24200','GM',
'1970-10-14 00:00:00','5.17','5.21','5.14','5.21','30300','GM',
'1970-10-15 00:00:00','5.21','5.21','5.16','5.17','37800','GM',
'1970-10-16 00:00:00','5.19','5.21','5.19','5.2','48800','GM',
'1970-10-19 00:00:00','5.14','5.14','5.05','5.05','60500','GM',
'1970-10-20 00:00:00','5.05','5.12','5.03','5.12','60500','GM',
'1970-10-21 00:00:00','5.12','5.15','5.1','5.1','47200','GM',
'1970-10-22 00:00:00','5.1','5.14','5.09','5.14','44100','GM',
'1970-10-23 00:00:00','5.14','5.17','5.12','5.15','65800','GM',
'1970-10-26 00:00:00','5.15','5.15','5.07','5.07','64400','GM',
'1970-10-27 00:00:00','5.05','5.05','5.02','5.03','38800','GM',
'1970-10-28 00:00:00','5.02','5.02','4.92','5.01','79400','GM',
'1970-10-29 00:00:00','4.98','4.98','4.94','4.98','60200','GM',
'1970-10-30 00:00:00','4.98','5.03','4.94','5.03','58800','GM',
'1970-11-02 00:00:00','5.03','5.06','5.02','5.05','55300','GM',
'1970-11-03 00:00:00','5.06','5.24','5.06','5.18','80800','GM',
'1970-11-04 00:00:00','5.2','5.24','5.2','5.22','64800','GM',
'1970-11-05 00:00:00','5.28','5.29','5.24','5.28','54000','GM',
'1970-11-06 00:00:00','5.28','5.37','5.27','5.37','75400','GM',
'1970-11-09 00:00:00','5.37','5.37','5.33','5.35','72800','GM',
'1970-11-10 00:00:00','5.35','5.35','5.32','5.32','93500','GM',
'1970-11-11 00:00:00','5.32','5.36','5.28','5.28','90100','GM',
'1970-11-12 00:00:00','5.28','5.28','5.07','5.08','79300','GM',
'1970-11-13 00:00:00','5.08','5.11','5.05','5.09','46500','GM',
'1970-11-16 00:00:00','5.09','5.19','5.08','5.19','60300','GM',
'1970-11-17 00:00:00','5.19','5.28','5.19','5.23','43900','GM',
'1970-11-18 00:00:00','5.21','5.21','5.15','5.17','111200','GM',
'1970-11-19 00:00:00','5.17','5.24','5.17','5.22','50000','GM',
'1970-11-20 00:00:00','5.24','5.36','5.24','5.34','73300','GM',
'1970-11-23 00:00:00','5.34','5.41','5.33','5.4','85300','GM',
'1970-11-24 00:00:00','5.4','5.48','5.39','5.48','101200','GM',
'1970-11-25 00:00:00','5.48','5.51','5.45','5.5','76800','GM',
'1970-11-27 00:00:00','5.5','5.51','5.48','5.51','54300','GM',
'1970-11-30 00:00:00','5.51','5.55','5.51','5.55','75700','GM',
'1970-12-01 00:00:00','5.55','5.61','5.51','5.53','93400','GM',
'1970-12-02 00:00:00','5.53','5.63','5.51','5.6','74300','GM',
'1970-12-03 00:00:00','5.6','5.66','5.6','5.62','59500','GM',
'1970-12-04 00:00:00','5.62','5.7','5.59','5.7','100200','GM',
'1970-12-07 00:00:00','5.7','5.79','5.68','5.79','107800','GM',
'1970-12-08 00:00:00','5.78','5.78','5.63','5.64','79400','GM',
'1970-12-09 00:00:00','5.64','5.68','5.57','5.66','77600','GM',
'1970-12-10 00:00:00','5.66','5.67','5.64','5.65','75700','GM',
'1970-12-11 00:00:00','5.66','5.75','5.66','5.72','100900','GM',
'1970-12-14 00:00:00','5.72','5.73','5.69','5.7','41500','GM',
'1970-12-15 00:00:00','5.69','5.69','5.63','5.67','61700','GM',
'1970-12-16 00:00:00','5.67','5.74','5.63','5.74','63800','GM',
'1970-12-17 00:00:00','5.74','5.79','5.74','5.76','78500','GM',
'1970-12-18 00:00:00','5.76','5.77','5.7','5.76','47700','GM',
'1970-12-21 00:00:00','5.76','5.78','5.73','5.76','41400','GM',
'1970-12-22 00:00:00','5.76','5.8','5.75','5.77','97400','GM',
'1970-12-23 00:00:00','5.77','5.78','5.73','5.75','57500','GM',
'1970-12-24 00:00:00','5.75','5.76','5.72','5.75','27100','GM',
'1970-12-28 00:00:00','5.75','5.78','5.75','5.78','38000','GM',
'1970-12-29 00:00:00','5.78','5.85','5.75','5.85','93400','GM',
'1970-12-30 00:00:00','5.85','5.89','5.84','5.89','50400','GM',
'1970-12-31 00:00:00','5.88','5.88','5.76','5.83','71200','GM',
'1971-01-04 00:00:00','5.76','5.76','5.67','5.71','58500','GM',
'1971-01-05 00:00:00','5.71','5.75','5.7','5.74','31600','GM',
'1971-01-06 00:00:00','5.74','5.75','5.72','5.75','42500','GM',
'1971-01-07 00:00:00','5.75','5.75','5.71','5.73','49200','GM',
'1971-01-08 00:00:00','5.73','5.73','5.66','5.66','52700','GM',
'1971-01-11 00:00:00','5.65','5.65','5.55','5.61','73300','GM',
'1971-01-12 00:00:00','5.63','5.75','5.63','5.72','62800','GM',
'1971-01-13 00:00:00','5.72','5.73','5.66','5.7','55400','GM',
'1971-01-14 00:00:00','5.7','5.72','5.65','5.69','70900','GM',
'1971-01-15 00:00:00','5.7','5.78','5.7','5.76','53600','GM',
'1971-01-18 00:00:00','5.76','5.76','5.69','5.7','50000','GM',
'1971-01-19 00:00:00','5.7','5.75','5.68','5.73','64300','GM',
'1971-01-20 00:00:00','5.72','5.72','5.65','5.68','50600','GM',
'1971-01-21 00:00:00','5.68','5.75','5.68','5.74','52700','GM',
'1971-01-22 00:00:00','5.74','5.8','5.74','5.79','84600','GM',
'1971-01-25 00:00:00','5.8','5.88','5.8','5.86','102500','GM',
'1971-01-26 00:00:00','5.87','5.95','5.87','5.92','102400','GM',
'1971-01-27 00:00:00','5.87','5.87','5.76','5.79','95200','GM',
'1971-01-28 00:00:00','5.79','5.85','5.78','5.85','75000','GM',
'1971-01-29 00:00:00','5.85','5.95','5.82','5.94','87900','GM',
'1971-02-01 00:00:00','5.94','5.97','5.91','5.91','70900','GM',
'1971-02-02 00:00:00','5.91','5.95','5.9','5.94','73000','GM',
'1971-02-03 00:00:00','5.92','5.92','5.9','5.9','54400','GM',
'1971-02-04 00:00:00','5.9','5.91','5.85','5.88','52100','GM',
'1971-02-05 00:00:00','5.93','5.93','5.86','5.9','43200','GM',
'1971-02-08 00:00:00','5.9','5.93','5.85','5.93','62600','GM',
'1971-02-09 00:00:00','5.93','5.96','5.93','5.94','46800','GM',
'1971-02-10 00:00:00','5.94','6.02','5.94','6.02','85500','GM',
'1971-02-11 00:00:00','6.02','6.07','6.02','6.02','70100','GM',
'1971-02-12 00:00:00','6.02','6.05','6.02','6.03','40800','GM',
'1971-02-16 00:00:00','6.03','6.05','6','6.03','70400','GM',
'1971-02-17 00:00:00','6.03','6.05','5.97','5.98','58900','GM',
'1971-02-18 00:00:00','5.98','6.02','5.93','5.93','54100','GM',
'1971-02-19 00:00:00','5.93','5.94','5.89','5.92','41700','GM',
'1971-02-22 00:00:00','5.87','5.87','5.82','5.83','61000','GM',
'1971-02-23 00:00:00','5.83','5.86','5.8','5.82','50700','GM',
'1971-02-24 00:00:00','5.82','5.86','5.82','5.84','34800','GM',
'1971-02-25 00:00:00','5.84','5.89','5.82','5.89','92400','GM',
'1971-02-26 00:00:00','5.89','5.93','5.86','5.86','51800','GM',
'1971-03-01 00:00:00','5.86','5.89','5.85','5.88','47000','GM',
'1971-03-02 00:00:00','5.88','5.88','5.85','5.86','55200','GM',
'1971-03-03 00:00:00','5.86','5.86','5.83','5.85','48800','GM',
'1971-03-04 00:00:00','5.85','5.96','5.84','5.95','54500','GM',
'1971-03-05 00:00:00','5.95','6.05','5.95','6.02','80800','GM',
'1971-03-08 00:00:00','6.03','6.06','6.03','6.05','60500','GM',
'1971-03-09 00:00:00','6.05','6.06','6','6.03','48800','GM',
'1971-03-10 00:00:00','6.03','6.06','6.03','6.06','54500','GM',
'1971-03-11 00:00:00','6.06','6.08','6.03','6.08','76600','GM',
'1971-03-12 00:00:00','6.08','6.08','6.04','6.07','54900','GM',
'1971-03-15 00:00:00','6.08','6.16','6.08','6.16','92000','GM',
'1971-03-16 00:00:00','6.18','6.22','6.18','6.18','136800','GM',
'1971-03-17 00:00:00','6.18','6.2','6.12','6.19','59600','GM',
'1971-03-18 00:00:00','6.19','6.19','6.14','6.15','35300','GM',
'1971-03-19 00:00:00','6.14','6.14','6.11','6.14','37500','GM',
'1971-03-22 00:00:00','6.14','6.18','6.14','6.14','37400','GM',
'1971-03-23 00:00:00','6.14','6.16','6.1','6.12','50100','GM',
'1971-03-24 00:00:00','6.12','6.16','6.12','6.14','72200','GM',
'1971-03-25 00:00:00','6.14','6.14','6.08','6.12','63300','GM',
'1971-03-26 00:00:00','6.12','6.14','6.1','6.11','32700','GM',
'1971-03-29 00:00:00','6.11','6.14','6.1','6.11','37200','GM',
'1971-03-30 00:00:00','6.11','6.12','6.02','6.05','83900','GM',
'1971-03-31 00:00:00','6.05','6.09','6','6','89600','GM',
'1971-04-01 00:00:00','6','6.02','5.98','6.01','64100','GM',
'1971-04-02 00:00:00','6','6','5.97','5.99','34500','GM',
'1971-04-05 00:00:00','6','6.08','6','6.06','48300','GM',
'1971-04-06 00:00:00','6.08','6.14','6.08','6.13','56200','GM',
'1971-04-07 00:00:00','6.14','6.24','6.14','6.18','91700','GM',
'1971-04-08 00:00:00','6.18','6.25','6.16','6.19','48900','GM',
'1971-04-12 00:00:00','6.19','6.29','6.19','6.28','56900','GM',
'1971-04-13 00:00:00','6.28','6.3','6.26','6.28','97300','GM',
'1971-04-14 00:00:00','6.28','6.35','6.26','6.32','54300','GM',
'1971-04-15 00:00:00','6.35','6.43','6.35','6.42','86100','GM',
'1971-04-16 00:00:00','6.41','6.41','6.35','6.36','51600','GM',
'1971-04-19 00:00:00','6.36','6.42','6.35','6.38','36100','GM',
'1971-04-20 00:00:00','6.38','6.4','6.35','6.38','58300','GM',
'1971-04-21 00:00:00','6.38','6.38','6.33','6.38','43900','GM',
'1971-04-22 00:00:00','6.38','6.42','6.36','6.41','59100','GM',
'1971-04-23 00:00:00','6.41','6.42','6.35','6.42','48300','GM',
'1971-04-26 00:00:00','6.42','6.42','6.35','6.38','44500','GM',
'1971-04-27 00:00:00','6.38','6.46','6.38','6.44','54400','GM',
'1971-04-28 00:00:00','6.53','6.57','6.53','6.56','97900','GM',
'1971-04-29 00:00:00','6.57','6.67','6.57','6.64','100900','GM',
'1971-04-30 00:00:00','6.64','6.66','6.48','6.5','63700','GM',
'1971-05-03 00:00:00','6.5','6.51','6.42','6.5','50100','GM',
'1971-05-04 00:00:00','6.5','6.55','6.46','6.54','52800','GM',
'1971-05-05 00:00:00','6.53','6.53','6.46','6.53','40600','GM',
'1971-05-06 00:00:00','6.52','6.52','6.41','6.42','39700','GM',
'1971-05-07 00:00:00','6.44','6.44','6.35','6.44','48700','GM',
'1971-05-10 00:00:00','6.41','6.41','6.34','6.38','46200','GM',
'1971-05-11 00:00:00','6.38','6.51','6.37','6.43','45400','GM',
'1971-05-12 00:00:00','6.43','6.46','6.39','6.41','33900','GM',
'1971-05-13 00:00:00','6.41','6.43','6.38','6.38','35200','GM',
'1971-05-14 00:00:00','6.33','6.33','6.28','6.31','59300','GM',
'1971-05-17 00:00:00','6.25','6.25','6.17','6.2','53600','GM',
'1971-05-18 00:00:00','6.2','6.2','6.09','6.19','73200','GM',
'1971-05-19 00:00:00','6.19','6.27','6.16','6.27','33300','GM',
'1971-05-20 00:00:00','6.27','6.31','6.24','6.28','43700','GM',
'1971-05-21 00:00:00','6.28','6.29','6.22','6.22','21900','GM',
'1971-05-24 00:00:00','6.21','6.21','6.12','6.12','41500','GM',
'1971-05-25 00:00:00','6.12','6.15','6.04','6.1','79500','GM',
'1971-05-26 00:00:00','6.1','6.19','6.08','6.13','40600','GM',
'1971-05-27 00:00:00','6.13','6.18','6.1','6.12','25000','GM',
'1971-05-28 00:00:00','6.12','6.16','6.11','6.12','23000','GM',
'1971-06-01 00:00:00','6.12','6.22','6.12','6.22','27400','GM',
'1971-06-02 00:00:00','6.22','6.33','6.22','6.3','53200','GM',
'1971-06-03 00:00:00','6.3','6.31','6.2','6.2','39200','GM',
'1971-06-04 00:00:00','6.2','6.21','6.13','6.21','38200','GM',
'1971-06-07 00:00:00','6.21','6.26','6.19','6.19','31700','GM',
'1971-06-08 00:00:00','6.19','6.21','6.14','6.14','32600','GM',
'1971-06-09 00:00:00','6.14','6.17','6.13','6.14','40500','GM',
'1971-06-10 00:00:00','6.14','6.17','6.1','6.17','39800','GM',
'1971-06-11 00:00:00','6.17','6.19','6.13','6.13','31400','GM',
'1971-06-14 00:00:00','6.08','6.08','5.93','5.95','52900','GM',
'1971-06-15 00:00:00','5.95','6.06','5.92','6.02','64600','GM',
'1971-06-16 00:00:00','6.02','6.08','5.98','6.06','37600','GM',
'1971-06-17 00:00:00','6.06','6.08','6.02','6.03','41300','GM',
'1971-06-18 00:00:00','6.03','6.03','5.93','5.94','44400','GM',
'1971-06-21 00:00:00','5.93','5.93','5.82','5.85','79400','GM',
'1971-06-22 00:00:00','5.82','5.82','5.77','5.8','67100','GM',
'1971-06-23 00:00:00','5.8','5.87','5.79','5.87','66200','GM',
'1971-06-24 00:00:00','5.86','5.86','5.8','5.84','45900','GM',
'1971-06-25 00:00:00','5.82','5.82','5.77','5.81','35600','GM',
'1971-06-28 00:00:00','5.79','5.79','5.65','5.67','48900','GM',
'1971-06-29 00:00:00','5.68','5.83','5.68','5.79','90100','GM',
'1971-06-30 00:00:00','5.79','5.88','5.77','5.84','70100','GM',
'1971-07-01 00:00:00','5.84','5.91','5.82','5.84','43500','GM',
'1971-07-02 00:00:00','5.84','5.86','5.82','5.84','39700','GM',
'1971-07-06 00:00:00','5.85','5.9','5.85','5.87','37100','GM',
'1971-07-07 00:00:00','5.87','5.91','5.86','5.88','47100','GM',
'1971-07-08 00:00:00','5.88','5.91','5.87','5.88','30300','GM',
'1971-07-09 00:00:00','5.88','5.89','5.84','5.85','39500','GM',
'1971-07-12 00:00:00','5.85','5.93','5.85','5.87','64500','GM',
'1971-07-13 00:00:00','5.87','5.89','5.77','5.78','39400','GM',
'1971-07-14 00:00:00','5.78','5.83','5.72','5.83','51600','GM',
'1971-07-15 00:00:00','5.83','5.89','5.8','5.8','74600','GM',
'1971-07-16 00:00:00','5.8','5.84','5.74','5.74','58500','GM',
'1971-07-19 00:00:00','5.74','5.77','5.73','5.77','46400','GM',
'1971-07-20 00:00:00','5.77','5.85','5.76','5.8','46600','GM',
'1971-07-21 00:00:00','5.8','5.84','5.79','5.82','51300','GM',
'1971-07-22 00:00:00','5.82','5.85','5.79','5.84','48200','GM',
'1971-07-23 00:00:00','5.84','5.85','5.81','5.84','45300','GM',
'1971-07-26 00:00:00','5.84','5.88','5.83','5.84','45500','GM',
'1971-07-27 00:00:00','5.84','5.86','5.78','5.78','45700','GM',
'1971-07-28 00:00:00','5.78','5.79','5.74','5.78','65900','GM',
'1971-07-29 00:00:00','5.77','5.77','5.7','5.72','50000','GM',
'1971-07-30 00:00:00','5.72','5.74','5.65','5.67','70200','GM',
'1971-08-02 00:00:00','5.68','5.72','5.68','5.7','70500','GM',
'1971-08-03 00:00:00','5.69','5.69','5.6','5.62','54800','GM',
'1971-08-04 00:00:00','5.62','5.64','5.58','5.6','91700','GM',
'1971-08-05 00:00:00','5.6','5.67','5.59','5.62','67300','GM',
'1971-08-06 00:00:00','5.69','5.71','5.64','5.71','52100','GM',
'1971-08-09 00:00:00','5.67','5.67','5.59','5.6','31700','GM',
'1971-08-10 00:00:00','5.6','5.62','5.59','5.62','39800','GM',
'1971-08-11 00:00:00','5.62','5.7','5.6','5.69','41900','GM',
'1971-08-12 00:00:00','5.71','5.77','5.71','5.75','62700','GM',
'1971-08-13 00:00:00','5.75','5.77','5.73','5.73','69500','GM',
'1971-08-16 00:00:00','5.75','5.77','5.73','5.73','0','GM',
'1971-08-17 00:00:00','6.27','6.51','6.27','6.41','454500','GM',
'1971-08-18 00:00:00','6.37','6.37','6.21','6.21','321500','GM',
'1971-08-19 00:00:00','6.21','6.23','6.13','6.21','122900','GM',
'1971-08-20 00:00:00','6.21','6.27','6.2','6.26','61200','GM',
'1971-08-23 00:00:00','6.27','6.35','6.27','6.35','94000','GM',
'1971-08-24 00:00:00','6.35','6.36','6.28','6.28','112800','GM',
'1971-08-25 00:00:00','6.28','6.31','6.26','6.26','71200','GM',
'1971-08-26 00:00:00','6.26','6.29','6.26','6.27','74100','GM',
'1971-08-27 00:00:00','6.27','6.32','6.25','6.27','49100','GM',
'1971-08-30 00:00:00','6.27','6.27','6.14','6.16','47100','GM',
'1971-08-31 00:00:00','6.16','6.2','6.13','6.2','30600','GM',
'1971-09-01 00:00:00','6.21','6.27','6.21','6.21','35100','GM',
'1971-09-02 00:00:00','6.21','6.21','6.17','6.2','30200','GM',
'1971-09-03 00:00:00','6.22','6.37','6.22','6.35','70400','GM',
'1971-09-07 00:00:00','6.35','6.39','6.26','6.27','212000','GM',
'1971-09-08 00:00:00','6.27','6.31','6.26','6.3','58500','GM',
'1971-09-09 00:00:00','6.3','6.32','6.22','6.22','48600','GM',
'1971-09-10 00:00:00','6.22','6.22','6.19','6.2','27900','GM',
'1971-09-13 00:00:00','6.2','6.27','6.19','6.27','74200','GM',
'1971-09-14 00:00:00','6.27','6.28','6.2','6.2','58600','GM',
'1971-09-15 00:00:00','6.2','6.27','6.19','6.26','56000','GM',
'1971-09-16 00:00:00','6.27','6.33','6.27','6.33','70000','GM',
'1971-09-17 00:00:00','6.35','6.41','6.35','6.41','61500','GM',
'1971-09-20 00:00:00','6.4','6.4','6.32','6.35','45200','GM',
'1971-09-21 00:00:00','6.34','6.34','6.27','6.3','35400','GM',
'1971-09-22 00:00:00','6.3','6.3','6.21','6.21','35700','GM',
'1971-09-23 00:00:00','6.21','6.27','6.19','6.24','59200','GM',
'1971-09-24 00:00:00','6.24','6.28','6.19','6.19','85200','GM',
'1971-09-27 00:00:00','6.19','6.21','6.16','6.18','53600','GM',
'1971-09-28 00:00:00','6.18','6.24','6.17','6.21','47600','GM',
'1971-09-29 00:00:00','6.19','6.19','6.14','6.14','49000','GM',
'1971-09-30 00:00:00','6.14','6.21','6.14','6.18','44400','GM',
'1971-10-01 00:00:00','6.22','6.32','6.22','6.28','39500','GM',
'1971-10-04 00:00:00','6.3','6.35','6.3','6.32','58700','GM',
'1971-10-05 00:00:00','6.31','6.31','6.27','6.28','37400','GM',
'1971-10-06 00:00:00','6.28','6.33','6.27','6.32','36400','GM',
'1971-10-07 00:00:00','6.32','6.39','6.32','6.37','61600','GM',
'1971-10-08 00:00:00','6.36','6.36','6.31','6.33','43800','GM',
'1971-10-11 00:00:00','6.3','6.3','6.26','6.28','26200','GM',
'1971-10-12 00:00:00','6.28','6.34','6.27','6.34','33800','GM',
'1971-10-13 00:00:00','6.34','6.34','6.22','6.22','43000','GM',
'1971-10-14 00:00:00','6.22','6.26','6.1','6.1','403700','GM',
'1971-10-15 00:00:00','6.1','6.11','6.06','6.1','66900','GM',
'1971-10-18 00:00:00','6.1','6.12','6.07','6.07','63700','GM',
'1971-10-19 00:00:00','6.07','6.12','6.06','6.12','29000','GM',
'1971-10-20 00:00:00','6.12','6.13','6.06','6.09','67700','GM',
'1971-10-21 00:00:00','6.08','6.08','6.01','6.04','48800','GM',
'1971-10-22 00:00:00','6.04','6.07','5.94','5.95','61300','GM',
'1971-10-25 00:00:00','5.95','5.95','5.87','5.88','41400','GM',
'1971-10-26 00:00:00','5.89','5.96','5.89','5.9','53900','GM',
'1971-10-27 00:00:00','5.89','5.89','5.85','5.85','52500','GM',
'1971-10-28 00:00:00','5.85','5.85','5.79','5.83','224500','GM',
'1971-10-29 00:00:00','5.83','5.85','5.81','5.82','42800','GM',
'1971-11-01 00:00:00','5.81','5.81','5.72','5.72','44600','GM',
'1971-11-02 00:00:00','5.72','5.79','5.63','5.78','75500','GM',
'1971-11-03 00:00:00','5.8','5.94','5.8','5.94','66800','GM',
'1971-11-04 00:00:00','5.94','6.01','5.94','5.95','63500','GM',
'1971-11-05 00:00:00','5.98','5.98','5.94','5.98','30100','GM',
'1971-11-08 00:00:00','5.98','5.98','5.93','5.97','35200','GM',
'1971-11-09 00:00:00','5.97','5.99','5.94','5.95','107500','GM',
'1971-11-10 00:00:00','5.95','5.96','5.82','5.84','34900','GM',
'1971-11-11 00:00:00','5.83','5.83','5.7','5.71','49900','GM',
'1971-11-12 00:00:00','5.69','5.69','5.54','5.62','99500','GM',
'1971-11-15 00:00:00','5.63','5.68','5.63','5.66','53300','GM',
'1971-11-16 00:00:00','5.66','5.81','5.64','5.81','81500','GM',
'1971-11-17 00:00:00','5.81','5.84','5.73','5.84','61400','GM',
'1971-11-18 00:00:00','5.84','5.87','5.8','5.8','49600','GM',
'1971-11-19 00:00:00','5.8','5.83','5.78','5.82','34300','GM',
'1971-11-22 00:00:00','5.82','5.87','5.74','5.74','55100','GM',
'1971-11-23 00:00:00','5.74','5.79','5.72','5.76','55300','GM',
'1971-11-24 00:00:00','5.76','5.8','5.74','5.76','51300','GM',
'1971-11-26 00:00:00','5.77','5.83','5.77','5.8','53000','GM',
'1971-11-29 00:00:00','5.82','5.88','5.82','5.84','81000','GM',
'1971-11-30 00:00:00','5.84','5.89','5.82','5.89','47600','GM',
'1971-12-01 00:00:00','5.89','6.08','5.89','6.05','104500','GM',
'1971-12-02 00:00:00','6.05','6.17','6','6.17','58800','GM',
'1971-12-03 00:00:00','6.17','6.2','6.12','6.17','64700','GM',
'1971-12-06 00:00:00','6.13','6.13','6','6','64200','GM',
'1971-12-07 00:00:00','6','6.03','5.89','6.02','51900','GM',
'1971-12-08 00:00:00','6.02','6.03','5.98','6','47800','GM',
'1971-12-09 00:00:00','6','6','5.92','5.93','77500','GM',
'1971-12-10 00:00:00','5.93','5.96','5.92','5.93','48300','GM',
'1971-12-13 00:00:00','5.95','6.04','5.95','6.03','86400','GM',
'1971-12-14 00:00:00','6.03','6.05','6.02','6.03','58800','GM',
'1971-12-15 00:00:00','6.03','6.03','5.99','5.99','54900','GM',
'1971-12-16 00:00:00','6.02','6.08','6.02','6.02','103700','GM',
'1971-12-17 00:00:00','6.02','6.04','6','6.02','52400','GM',
'1971-12-20 00:00:00','6.02','6.1','6','6.02','107200','GM',
'1971-12-21 00:00:00','6.02','6.06','5.99','6.04','91600','GM',
'1971-12-22 00:00:00','6.04','6.13','6.04','6.07','107600','GM',
'1971-12-23 00:00:00','6.07','6.07','6','6.02','57100','GM',
'1971-12-27 00:00:00','6.02','6.04','6.01','6.02','45800','GM',
'1971-12-28 00:00:00','6.02','6.09','6.02','6.08','71700','GM',
'1971-12-29 00:00:00','6.08','6.13','6.06','6.08','61500','GM',
'1971-12-30 00:00:00','6.07','6.07','6.01','6.01','31500','GM',
'1971-12-31 00:00:00','6.01','6.08','6.01','6.08','40700','GM',
'1972-01-03 00:00:00','6.08','6.08','6.01','6.02','45000','GM',
'1972-01-04 00:00:00','6.02','6.03','5.96','6.03','54900','GM',
'1972-01-05 00:00:00','6.04','6.15','6.04','6.13','108300','GM',
'1972-01-06 00:00:00','6.14','6.19','6.14','6.19','102000','GM',
'1972-01-07 00:00:00','6.21','6.25','6.21','6.22','69200','GM',
'1972-01-10 00:00:00','6.22','6.24','6.18','6.22','64500','GM',
'1972-01-11 00:00:00','6.22','6.27','6.17','6.24','101100','GM',
'1972-01-12 00:00:00','6.24','6.3','6.23','6.28','75700','GM',
'1972-01-13 00:00:00','6.28','6.28','6.21','6.24','82500','GM',
'1972-01-14 00:00:00','6.25','6.3','6.25','6.3','41800','GM',
'1972-01-17 00:00:00','6.3','6.32','6.3','6.31','49100','GM',
'1972-01-18 00:00:00','6.31','6.4','6.31','6.38','69900','GM',
'1972-01-19 00:00:00','6.36','6.36','6.31','6.35','65900','GM',
'1972-01-20 00:00:00','6.35','6.4','6.33','6.37','62600','GM',
'1972-01-21 00:00:00','6.36','6.36','6.27','6.29','61400','GM',
'1972-01-24 00:00:00','6.29','6.3','6.13','6.15','67600','GM',
'1972-01-25 00:00:00','6.15','6.24','6.12','6.17','102600','GM',
'1972-01-26 00:00:00','6.17','6.18','6.1','6.12','38700','GM',
'1972-01-27 00:00:00','6.12','6.13','6.09','6.13','41500','GM',
'1972-01-28 00:00:00','6.13','6.2','6.11','6.14','70300','GM',
'1972-01-31 00:00:00','6.14','6.17','6.11','6.12','71400','GM',
'1972-02-01 00:00:00','6.12','6.12','6.08','6.12','43200','GM',
'1972-02-02 00:00:00','6.12','6.12','6.03','6.03','50300','GM',
'1972-02-03 00:00:00','6.03','6.06','6','6.04','65700','GM',
'1972-02-04 00:00:00','6.05','6.11','6.05','6.06','49100','GM',
'1972-02-07 00:00:00','6.06','6.09','6.04','6.05','93300','GM',
'1972-02-08 00:00:00','6.05','6.06','6.04','6.05','48100','GM',
'1972-02-09 00:00:00','6.05','6.12','6.05','6.12','49900','GM',
'1972-02-10 00:00:00','6.13','6.19','6.13','6.13','68200','GM',
'1972-02-11 00:00:00','6.13','6.13','6.09','6.09','65500','GM',
'1972-02-14 00:00:00','6.09','6.11','6.06','6.08','38400','GM',
'1972-02-15 00:00:00','6.08','6.12','6.05','6.12','44500','GM',
'1972-02-16 00:00:00','6.11','6.11','6.05','6.05','62300','GM',
'1972-02-17 00:00:00','6.05','6.05','5.96','5.96','78400','GM',
'1972-02-18 00:00:00','5.96','6.04','5.91','6.02','116900','GM',
'1972-02-22 00:00:00','6.01','6.01','5.86','5.86','117300','GM',
'1972-02-23 00:00:00','5.87','5.95','5.87','5.87','90500','GM',
'1972-02-24 00:00:00','5.97','6.04','5.97','6.04','115900','GM',
'1972-02-25 00:00:00','6.04','6.04','6.01','6.03','84300','GM',
'1972-02-28 00:00:00','6.03','6.09','6.02','6.08','56300','GM',
'1972-02-29 00:00:00','6.08','6.09','6.03','6.04','40200','GM',
'1972-03-01 00:00:00','6.06','6.24','6.06','6.24','147000','GM',
'1972-03-02 00:00:00','6.26','6.36','6.26','6.29','90400','GM',
'1972-03-03 00:00:00','6.29','6.36','6.28','6.36','74900','GM',
'1972-03-06 00:00:00','6.38','6.42','6.38','6.4','78200','GM',
'1972-03-07 00:00:00','6.4','6.42','6.33','6.37','69100','GM',
'1972-03-08 00:00:00','6.36','6.36','6.27','6.27','50700','GM',
'1972-03-09 00:00:00','6.27','6.28','6.22','6.24','87400','GM',
'1972-03-10 00:00:00','6.24','6.3','6.24','6.29','48500','GM',
'1972-03-13 00:00:00','6.29','6.3','6.26','6.26','59500','GM',
'1972-03-14 00:00:00','6.26','6.31','6.25','6.3','49600','GM',
'1972-03-15 00:00:00','6.3','6.3','6.27','6.27','64800','GM',
'1972-03-16 00:00:00','6.27','6.3','6.26','6.3','49100','GM',
'1972-03-17 00:00:00','6.32','6.41','6.32','6.39','63500','GM',
'1972-03-20 00:00:00','6.39','6.42','6.36','6.37','52700','GM',
'1972-03-21 00:00:00','6.37','6.39','6.32','6.35','70500','GM',
'1972-03-22 00:00:00','6.35','6.37','6.3','6.31','101700','GM',
'1972-03-23 00:00:00','6.32','6.36','6.32','6.32','81500','GM',
'1972-03-24 00:00:00','6.32','6.36','6.32','6.32','53100','GM',
'1972-03-27 00:00:00','6.32','6.33','6.3','6.32','40800','GM',
'1972-03-28 00:00:00','6.32','6.39','6.31','6.35','58800','GM',
'1972-03-29 00:00:00','6.35','6.38','6.34','6.38','74600','GM',
'1972-03-30 00:00:00','6.38','6.44','6.37','6.43','76300','GM',
'1972-04-03 00:00:00','6.43','6.44','6.36','6.38','52200','GM',
'1972-04-04 00:00:00','6.38','6.44','6.35','6.41','49800','GM',
'1972-04-05 00:00:00','6.41','6.42','6.38','6.42','57800','GM',
'1972-04-06 00:00:00','6.42','6.46','6.39','6.39','90300','GM',
'1972-04-07 00:00:00','6.39','6.41','6.37','6.41','48700','GM',
'1972-04-10 00:00:00','6.41','6.43','6.37','6.38','56800','GM',
'1972-04-11 00:00:00','6.38','6.39','6.33','6.36','81800','GM',
'1972-04-12 00:00:00','6.36','6.38','6.35','6.36','104500','GM',
'1972-04-13 00:00:00','6.36','6.37','6.31','6.33','46700','GM',
'1972-04-14 00:00:00','6.31','6.31','6.19','6.22','137600','GM',
'1972-04-17 00:00:00','6.21','6.21','6.12','6.13','158000','GM',
'1972-04-18 00:00:00','6.13','6.29','6.12','6.24','92200','GM',
'1972-04-19 00:00:00','6.24','6.26','6.18','6.2','65100','GM',
'1972-04-20 00:00:00','6.2','6.3','6.17','6.28','82000','GM',
'1972-04-21 00:00:00','6.28','6.31','6.27','6.27','62200','GM',
'1972-04-24 00:00:00','6.27','6.28','6.22','6.22','34600','GM',
'1972-04-25 00:00:00','6.18','6.18','6.11','6.12','59900','GM',
'1972-04-26 00:00:00','6.12','6.14','6.09','6.09','79800','GM',
'1972-04-27 00:00:00','6.09','6.12','6.07','6.12','45200','GM',
'1972-04-28 00:00:00','6.12','6.18','6.1','6.13','88500','GM',
'1972-05-01 00:00:00','6.1','6.1','6','6.02','55000','GM',
'1972-05-02 00:00:00','6.01','6.01','5.89','5.92','96700','GM',
'1972-05-03 00:00:00','5.92','6','5.92','5.92','114000','GM',
'1972-05-04 00:00:00','5.93','6.02','5.93','6.02','70400','GM',
'1972-05-05 00:00:00','6.1','6.12','6.07','6.11','57900','GM',
'1972-05-08 00:00:00','6.11','6.12','6.07','6.11','54900','GM',
'1972-05-09 00:00:00','6.1','6.1','5.99','6.01','91700','GM',
'1972-05-10 00:00:00','6.01','6.03','5.97','5.98','47900','GM',
'1972-05-11 00:00:00','5.96','5.96','5.9','5.9','75600','GM',
'1972-05-12 00:00:00','5.96','6','5.96','5.97','58000','GM',
'1972-05-15 00:00:00','5.97','6.03','5.96','6.02','57200','GM',
'1972-05-16 00:00:00','5.99','5.99','5.91','5.92','62000','GM',
'1972-05-17 00:00:00','5.92','5.99','5.91','5.99','48900','GM',
'1972-05-18 00:00:00','6','6.07','6','6','80200','GM',
'1972-05-19 00:00:00','6','6.06','6','6.02','77800','GM',
'1972-05-22 00:00:00','6.03','6.07','6.03','6.05','48000','GM',
'1972-05-23 00:00:00','6.04','6.04','5.95','5.95','78300','GM',
'1972-05-24 00:00:00','5.95','5.97','5.93','5.94','74500','GM',
'1972-05-25 00:00:00','5.94','6','5.93','5.94','60400','GM',
'1972-05-26 00:00:00','5.94','5.96','5.9','5.94','111800','GM',
'1972-05-30 00:00:00','5.94','6.01','5.93','5.93','68600','GM',
'1972-05-31 00:00:00','5.92','5.92','5.83','5.87','104300','GM',
'1972-06-01 00:00:00','5.87','5.9','5.84','5.84','72700','GM',
'1972-06-02 00:00:00','5.84','5.88','5.82','5.83','91100','GM',
'1972-06-05 00:00:00','5.83','5.84','5.77','5.8','86400','GM',
'1972-06-06 00:00:00','5.8','5.81','5.78','5.79','61700','GM',
'1972-06-07 00:00:00','5.79','5.82','5.77','5.78','49600','GM',
'1972-06-08 00:00:00','5.78','5.79','5.68','5.69','81700','GM',
'1972-06-09 00:00:00','5.7','5.74','5.7','5.71','74800','GM',
'1972-06-12 00:00:00','5.71','5.77','5.71','5.74','105200','GM',
'1972-06-13 00:00:00','5.74','5.86','5.74','5.85','42700','GM',
'1972-06-14 00:00:00','5.87','5.99','5.87','5.98','102900','GM',
'1972-06-15 00:00:00','5.99','6.09','5.99','6','106200','GM',
'1972-06-16 00:00:00','5.97','5.97','5.94','5.97','72100','GM',
'1972-06-19 00:00:00','5.95','5.95','5.92','5.95','37900','GM',
'1972-06-20 00:00:00','5.95','5.96','5.93','5.94','45600','GM',
'1972-06-21 00:00:00','5.94','5.94','5.91','5.91','76400','GM',
'1972-06-22 00:00:00','5.91','5.91','5.83','5.85','61600','GM',
'1972-06-23 00:00:00','5.85','5.86','5.81','5.83','50300','GM',
'1972-06-26 00:00:00','5.83','5.84','5.81','5.82','61900','GM',
'1972-06-27 00:00:00','5.82','5.83','5.81','5.83','93300','GM',
'1972-06-28 00:00:00','5.83','5.83','5.77','5.8','86900','GM',
'1972-06-29 00:00:00','5.8','5.82','5.79','5.8','43400','GM',
'1972-06-30 00:00:00','5.8','5.82','5.76','5.79','55100','GM',
'1972-07-03 00:00:00','5.79','5.8','5.73','5.76','37000','GM',
'1972-07-05 00:00:00','5.75','5.75','5.71','5.74','82800','GM',
'1972-07-06 00:00:00','5.75','5.81','5.75','5.78','92600','GM',
'1972-07-07 00:00:00','5.78','5.81','5.77','5.77','47400','GM',
'1972-07-10 00:00:00','5.77','5.79','5.75','5.77','58200','GM',
'1972-07-11 00:00:00','5.76','5.76','5.71','5.71','43100','GM',
'1972-07-12 00:00:00','5.72','5.77','5.72','5.74','49000','GM',
'1972-07-13 00:00:00','5.74','5.74','5.7','5.71','68400','GM',
'1972-07-14 00:00:00','5.71','5.71','5.66','5.66','98300','GM',
'1972-07-17 00:00:00','5.66','5.66','5.56','5.59','78700','GM',
'1972-07-18 00:00:00','5.59','5.66','5.51','5.66','93700','GM',
'1972-07-19 00:00:00','5.66','5.75','5.66','5.67','62600','GM',
'1972-07-20 00:00:00','5.67','5.68','5.57','5.57','58000','GM',
'1972-07-21 00:00:00','5.57','5.68','5.55','5.65','82700','GM',
'1972-07-24 00:00:00','5.69','5.8','5.69','5.77','76200','GM',
'1972-07-25 00:00:00','5.77','5.82','5.76','5.76','176800','GM',
'1972-07-26 00:00:00','5.76','5.77','5.75','5.77','42100','GM',
'1972-07-27 00:00:00','5.77','5.78','5.69','5.69','58100','GM',
'1972-07-28 00:00:00','5.69','5.77','5.69','5.73','47400','GM',
'1972-07-31 00:00:00','5.75','5.78','5.75','5.77','43500','GM',
'1972-08-01 00:00:00','5.77','5.82','5.77','5.8','111800','GM',
'1972-08-02 00:00:00','5.81','5.89','5.81','5.89','74100','GM',
'1972-08-03 00:00:00','5.94','6.02','5.94','6','92400','GM',
'1972-08-04 00:00:00','6','6.08','5.97','6.05','64000','GM',
'1972-08-07 00:00:00','6.05','6.09','6.02','6.07','48000','GM',
'1972-08-08 00:00:00','6.05','6.05','5.99','6.05','64000','GM',
'1972-08-09 00:00:00','6.05','6.11','6.03','6.1','59800','GM',
'1972-08-10 00:00:00','6.1','6.12','6.08','6.12','59600','GM',
'1972-08-11 00:00:00','6.12','6.12','6.08','6.11','63200','GM',
'1972-08-14 00:00:00','6.11','6.13','6.07','6.07','50500','GM',
'1972-08-15 00:00:00','6.02','6.02','5.96','6','54600','GM',
'1972-08-16 00:00:00','6','6','5.87','5.89','78400','GM',
'1972-08-17 00:00:00','5.89','5.89','5.85','5.86','75800','GM',
'1972-08-18 00:00:00','5.88','5.95','5.88','5.95','50400','GM',
'1972-08-21 00:00:00','5.95','6.08','5.95','6.08','72600','GM',
'1972-08-22 00:00:00','6.08','6.14','6.08','6.13','60000','GM',
'1972-08-23 00:00:00','6.15','6.26','6.15','6.25','116100','GM',
'1972-08-24 00:00:00','6.25','6.26','6.14','6.14','104400','GM',
'1972-08-25 00:00:00','6.14','6.17','6.11','6.17','58100','GM',
'1972-08-28 00:00:00','6.17','6.2','6.13','6.16','44300','GM',
'1972-08-29 00:00:00','6.16','6.21','6.1','6.17','78100','GM',
'1972-08-30 00:00:00','6.17','6.21','6.16','6.17','55500','GM',
'1972-08-31 00:00:00','6.17','6.18','6.14','6.16','23700','GM',
'1972-09-01 00:00:00','6.17','6.19','6.17','6.18','30300','GM',
'1972-09-05 00:00:00','6.15','6.15','6.06','6.07','50800','GM',
'1972-09-06 00:00:00','6.03','6.03','5.98','6.02','47400','GM',
'1972-09-07 00:00:00','6.02','6.05','5.99','6.04','23900','GM',
'1972-09-08 00:00:00','6.04','6.08','6.02','6.02','34300','GM',
'1972-09-11 00:00:00','6.02','6.02','5.96','5.97','45900','GM',
'1972-09-12 00:00:00','5.97','5.97','5.89','5.93','178200','GM',
'1972-09-13 00:00:00','5.93','5.94','5.89','5.94','69900','GM',
'1972-09-14 00:00:00','5.92','5.92','5.86','5.89','51600','GM',
'1972-09-15 00:00:00','5.89','5.91','5.85','5.86','48200','GM',
'1972-09-18 00:00:00','5.86','5.88','5.81','5.82','35800','GM',
'1972-09-19 00:00:00','5.83','5.87','5.83','5.84','65600','GM',
'1972-09-20 00:00:00','5.84','5.84','5.79','5.83','52700','GM',
'1972-09-21 00:00:00','5.83','5.84','5.77','5.8','49800','GM',
'1972-09-22 00:00:00','5.8','5.86','5.79','5.82','63200','GM',
'1972-09-25 00:00:00','5.83','5.88','5.83','5.88','40800','GM',
'1972-09-26 00:00:00','5.88','5.92','5.85','5.91','56800','GM',
'1972-09-27 00:00:00','5.91','5.92','5.87','5.92','66800','GM',
'1972-09-28 00:00:00','5.92','6.12','5.87','6.11','97400','GM',
'1972-09-29 00:00:00','6.11','6.17','6.09','6.15','80200','GM',
'1972-10-02 00:00:00','6.14','6.14','6.05','6.1','49000','GM',
'1972-10-03 00:00:00','6.1','6.13','6.07','6.1','54100','GM',
'1972-10-04 00:00:00','6.1','6.14','6.1','6.1','56400','GM',
'1972-10-05 00:00:00','6.1','6.17','6.09','6.1','50700','GM',
'1972-10-06 00:00:00','6.1','6.1','6.02','6.1','43600','GM',
'1972-10-09 00:00:00','6.1','6.13','6.06','6.08','19100','GM',
'1972-10-10 00:00:00','6.08','6.13','6','6.01','33200','GM',
'1972-10-11 00:00:00','6.01','6.05','5.98','6.05','38000','GM',
'1972-10-12 00:00:00','6.05','6.08','6.03','6.04','25300','GM',
'1972-10-13 00:00:00','6.01','6.01','5.83','5.88','94900','GM',
'1972-10-16 00:00:00','5.88','5.88','5.78','5.79','63900','GM',
'1972-10-17 00:00:00','5.79','5.79','5.72','5.74','71100','GM',
'1972-10-18 00:00:00','5.79','5.89','5.79','5.79','72000','GM',
'1972-10-19 00:00:00','5.79','5.82','5.77','5.82','51300','GM',
'1972-10-20 00:00:00','5.82','5.83','5.78','5.79','68700','GM',
'1972-10-23 00:00:00','5.83','5.9','5.83','5.86','65500','GM',
'1972-10-24 00:00:00','5.86','5.91','5.85','5.91','36000','GM',
'1972-10-25 00:00:00','5.92','5.95','5.92','5.92','31500','GM',
'1972-10-26 00:00:00','5.92','5.97','5.92','5.93','38200','GM',
'1972-10-27 00:00:00','5.93','5.94','5.85','5.88','39500','GM',
'1972-10-30 00:00:00','5.84','5.84','5.81','5.83','43300','GM',
'1972-10-31 00:00:00','5.83','5.9','5.82','5.85','49700','GM',
'1972-11-01 00:00:00','5.85','5.97','5.84','5.95','89100','GM',
'1972-11-02 00:00:00','6','6.12','6','6.1','71300','GM',
'1972-11-03 00:00:00','6.13','6.19','6.13','6.18','73300','GM',
'1972-11-06 00:00:00','6.18','6.24','6.17','6.18','84700','GM',
'1972-11-08 00:00:00','6.22','6.31','6.22','6.25','131200','GM',
'1972-11-09 00:00:00','6.25','6.3','6.2','6.29','61200','GM',
'1972-11-10 00:00:00','6.42','6.55','6.35','6.46','184500','GM',
'1972-11-13 00:00:00','6.46','6.46','6.33','6.33','69000','GM',
'1972-11-14 00:00:00','6.33','6.43','6.32','6.41','87300','GM',
'1972-11-15 00:00:00','6.41','6.47','6.32','6.33','116000','GM',
'1972-11-16 00:00:00','6.33','6.54','6.33','6.53','109100','GM',
'1972-11-17 00:00:00','6.53','6.56','6.48','6.51','117200','GM',
'1972-11-20 00:00:00','6.51','6.59','6.47','6.58','107800','GM',
'1972-11-21 00:00:00','6.58','6.7','6.54','6.68','166600','GM',
'1972-11-22 00:00:00','6.68','6.69','6.63','6.67','113800','GM',
'1972-11-24 00:00:00','6.67','6.67','6.63','6.65','86600','GM',
'1972-11-27 00:00:00','6.65','6.65','6.47','6.55','92700','GM',
'1972-11-28 00:00:00','6.53','6.53','6.43','6.46','55400','GM',
'1972-11-29 00:00:00','6.46','6.46','6.38','6.45','58500','GM',
'1972-11-30 00:00:00','6.45','6.49','6.42','6.48','49300','GM',
'1972-12-01 00:00:00','6.48','6.57','6.47','6.49','61500','GM',
'1972-12-04 00:00:00','6.51','6.58','6.51','6.52','49200','GM',
'1972-12-05 00:00:00','6.51','6.51','6.44','6.5','59600','GM',
'1972-12-06 00:00:00','6.5','6.52','6.42','6.5','62000','GM',
'1972-12-07 00:00:00','6.5','6.51','6.47','6.49','48900','GM',
'1972-12-08 00:00:00','6.49','6.49','6.41','6.46','57700','GM',
'1972-12-11 00:00:00','6.47','6.57','6.47','6.55','101700','GM',
'1972-12-12 00:00:00','6.55','6.6','6.51','6.52','61500','GM',
'1972-12-13 00:00:00','6.52','6.57','6.49','6.57','58000','GM',
'1972-12-14 00:00:00','6.57','6.61','6.55','6.58','108900','GM',
'1972-12-15 00:00:00','6.58','6.64','6.51','6.57','90100','GM',
'1972-12-18 00:00:00','6.52','6.52','6.43','6.44','70700','GM',
'1972-12-19 00:00:00','6.44','6.47','6.38','6.45','57100','GM',
'1972-12-20 00:00:00','6.45','6.5','6.41','6.41','61600','GM',
'1972-12-21 00:00:00','6.4','6.4','6.23','6.24','178400','GM',
'1972-12-22 00:00:00','6.24','6.31','6.2','6.24','50800','GM',
'1972-12-26 00:00:00','6.25','6.3','6.25','6.26','36600','GM',
'1972-12-27 00:00:00','6.27','6.36','6.27','6.36','72800','GM',
'1972-12-29 00:00:00','6.39','6.51','6.39','6.48','110500','GM',
'1973-01-02 00:00:00','6.5','6.59','6.5','6.56','69100','GM',
'1973-01-03 00:00:00','6.56','6.59','6.52','6.54','94900','GM',
'1973-01-04 00:00:00','6.54','6.55','6.48','6.55','82700','GM',
'1973-01-05 00:00:00','6.55','6.6','6.51','6.58','115100','GM',
'1973-01-08 00:00:00','6.56','6.56','6.5','6.53','96900','GM',
'1973-01-09 00:00:00','6.53','6.61','6.5','6.61','70300','GM',
'1973-01-10 00:00:00','6.61','6.63','6.6','6.6','95500','GM',
'1973-01-11 00:00:00','6.6','6.76','6.55','6.63','150600','GM',
'1973-01-12 00:00:00','6.63','6.68','6.48','6.5','88200','GM',
'1973-01-15 00:00:00','6.5','6.58','6.39','6.43','95300','GM',
'1973-01-16 00:00:00','6.43','6.44','6.37','6.4','70700','GM',
'1973-01-17 00:00:00','6.43','6.49','6.43','6.49','42800','GM',
'1973-01-18 00:00:00','6.48','6.48','6.35','6.35','71900','GM',
'1973-01-19 00:00:00','6.35','6.38','6.28','6.32','82500','GM',
'1973-01-22 00:00:00','6.32','6.35','6.23','6.27','66200','GM',
'1973-01-23 00:00:00','6.24','6.24','6.13','6.24','96200','GM',
'1973-01-24 00:00:00','6.24','6.24','6.05','6.1','103900','GM',
'1973-01-26 00:00:00','6.1','6.11','6.02','6.11','105900','GM',
'1973-01-29 00:00:00','6.14','6.24','6.14','6.24','90200','GM',
'1973-01-30 00:00:00','6.24','6.41','6.23','6.24','140900','GM',
'1973-01-31 00:00:00','6.24','6.26','6.17','6.17','55400','GM',
'1973-02-01 00:00:00','6.17','6.19','5.97','6.01','213900','GM',
'1973-02-02 00:00:00','6.01','6.08','6','6.08','91400','GM',
'1973-02-05 00:00:00','6.08','6.13','6.07','6.08','52300','GM',
'1973-02-06 00:00:00','6.07','6.07','5.98','6','113800','GM',
'1973-02-07 00:00:00','6','6.04','5.97','6','75700','GM',
'1973-02-08 00:00:00','6.07','6.07','5.95','5.98','130300','GM',
'1973-02-09 00:00:00','5.98','6.02','5.93','5.95','104100','GM',
'1973-02-12 00:00:00','5.95','6','5.95','5.98','87100','GM',
'1973-02-13 00:00:00','5.98','6.01','5.98','5.98','213400','GM',
'1973-02-14 00:00:00','5.98','5.98','5.91','5.94','114800','GM',
'1973-02-15 00:00:00','5.95','6.01','5.95','5.99','103500','GM',
'1973-02-16 00:00:00','5.99','6.04','5.99','6.04','104400','GM',
'1973-02-20 00:00:00','6.06','6.1','6.06','6.1','133600','GM',
'1973-02-21 00:00:00','6.08','6.08','6.02','6.05','104600','GM',
'1973-02-22 00:00:00','6.05','6.05','6.02','6.04','87000','GM',
'1973-02-23 00:00:00','6.03','6.03','5.94','5.95','110000','GM',
'1973-02-26 00:00:00','5.92','5.92','5.85','5.9','119000','GM',
'1973-02-27 00:00:00','5.9','5.92','5.87','5.87','77900','GM',
'1973-02-28 00:00:00','5.87','5.96','5.87','5.94','57100','GM',
'1973-03-01 00:00:00','5.94','5.96','5.91','5.92','68400','GM',
'1973-03-02 00:00:00','5.92','5.92','5.87','5.92','156700','GM',
'1973-03-05 00:00:00','5.92','5.95','5.91','5.93','65200','GM',
'1973-03-06 00:00:00','5.93','5.97','5.93','5.95','68200','GM',
'1973-03-07 00:00:00','5.95','5.99','5.94','5.99','138200','GM',
'1973-03-08 00:00:00','5.98','5.98','5.97','5.97','65400','GM',
'1973-03-09 00:00:00','5.97','6','5.95','6','51600','GM',
'1973-03-12 00:00:00','6','6.01','5.97','5.97','60300','GM',
'1973-03-13 00:00:00','5.97','5.97','5.94','5.95','67900','GM',
'1973-03-14 00:00:00','5.95','5.97','5.93','5.94','69000','GM',
'1973-03-15 00:00:00','5.94','5.95','5.86','5.86','82300','GM',
'1973-03-16 00:00:00','5.86','5.9','5.84','5.89','116200','GM',
'1973-03-19 00:00:00','5.88','5.88','5.83','5.86','77000','GM',
'1973-03-20 00:00:00','5.86','5.86','5.83','5.86','63500','GM',
'1973-03-21 00:00:00','5.86','5.93','5.84','5.84','79400','GM',
'1973-03-22 00:00:00','5.84','5.84','5.77','5.77','66200','GM',
'1973-03-23 00:00:00','5.77','5.81','5.74','5.76','66700','GM',
'1973-03-26 00:00:00','5.76','5.82','5.76','5.81','55700','GM',
'1973-03-27 00:00:00','5.81','5.84','5.8','5.82','76000','GM',
'1973-03-28 00:00:00','5.82','5.83','5.75','5.8','60000','GM',
'1973-03-29 00:00:00','5.8','5.92','5.8','5.89','85100','GM',
'1973-03-30 00:00:00','5.89','5.91','5.82','5.84','61600','GM',
'1973-04-02 00:00:00','5.84','5.85','5.81','5.83','55400','GM',
'1973-04-03 00:00:00','5.81','5.81','5.73','5.8','95600','GM',
'1973-04-04 00:00:00','5.8','5.84','5.78','5.8','52100','GM',
'1973-04-05 00:00:00','5.79','5.79','5.76','5.79','72900','GM',
'1973-04-06 00:00:00','5.79','5.84','5.79','5.82','61800','GM',
'1973-04-09 00:00:00','5.82','5.96','5.79','5.92','66700','GM',
'1973-04-10 00:00:00','5.93','6.04','5.93','6.03','84800','GM',
'1973-04-11 00:00:00','6.03','6.12','6.02','6.11','72400','GM',
'1973-04-12 00:00:00','6.11','6.16','6.07','6.07','77400','GM',
'1973-04-13 00:00:00','6.05','6.05','5.93','6','78100','GM',
'1973-04-16 00:00:00','6','6.03','5.95','5.97','42900','GM',
'1973-04-17 00:00:00','5.97','5.97','5.87','5.9','55400','GM',
'1973-04-18 00:00:00','5.9','5.93','5.89','5.9','45000','GM',
'1973-04-19 00:00:00','5.92','6.01','5.92','5.97','109200','GM',
'1973-04-23 00:00:00','5.94','5.94','5.88','5.89','69300','GM',
'1973-04-24 00:00:00','5.88','5.88','5.83','5.84','33400','GM',
'1973-04-25 00:00:00','5.81','5.81','5.75','5.76','118000','GM',
'1973-04-26 00:00:00','5.76','5.81','5.68','5.79','116900','GM',
'1973-04-27 00:00:00','5.79','5.79','5.7','5.73','61000','GM',
'1973-04-30 00:00:00','5.73','5.79','5.7','5.77','79700','GM',
'1973-05-01 00:00:00','5.77','5.8','5.72','5.77','76200','GM',
'1973-05-02 00:00:00','5.8','5.88','5.8','5.86','75600','GM',
'1973-05-03 00:00:00','5.86','5.93','5.77','5.91','78700','GM',
'1973-05-04 00:00:00','5.91','5.98','5.91','5.94','77700','GM',
'1973-05-07 00:00:00','5.94','5.96','5.9','5.9','53100','GM',
'1973-05-08 00:00:00','5.9','5.91','5.84','5.9','92300','GM',
'1973-05-09 00:00:00','5.9','5.9','5.79','5.8','71300','GM',
'1973-05-10 00:00:00','5.78','5.78','5.7','5.78','125200','GM',
'1973-05-11 00:00:00','5.77','5.77','5.74','5.77','84500','GM',
'1973-05-14 00:00:00','5.75','5.75','5.62','5.66','140900','GM',
'1973-05-15 00:00:00','5.66','5.67','5.5','5.63','152600','GM',
'1973-05-16 00:00:00','5.63','5.7','5.62','5.65','108500','GM',
'1973-05-17 00:00:00','5.65','5.65','5.59','5.59','77200','GM',
'1973-05-18 00:00:00','5.59','5.6','5.55','5.58','95000','GM',
'1973-05-21 00:00:00','5.58','5.6','5.51','5.59','80400','GM',
'1973-05-22 00:00:00','5.59','5.65','5.54','5.55','98100','GM',
'1973-05-23 00:00:00','5.55','5.58','5.53','5.54','76800','GM',
'1973-05-24 00:00:00','5.54','5.78','5.53','5.78','116200','GM',
'1973-05-25 00:00:00','5.77','5.77','5.63','5.65','141800','GM',
'1973-05-29 00:00:00','5.63','5.63','5.53','5.53','73800','GM',
'1973-05-30 00:00:00','5.53','5.55','5.47','5.53','120000','GM',
'1973-05-31 00:00:00','5.53','5.56','5.47','5.5','66000','GM',
'1973-06-01 00:00:00','5.5','5.5','5.46','5.47','72900','GM',
'1973-06-04 00:00:00','5.47','5.47','5.43','5.45','63000','GM',
'1973-06-05 00:00:00','5.45','5.6','5.45','5.49','96200','GM',
'1973-06-06 00:00:00','5.49','5.55','5.41','5.54','77800','GM',
'1973-06-07 00:00:00','5.54','5.64','5.54','5.64','64600','GM',
'1973-06-08 00:00:00','5.64','5.68','5.6','5.66','65200','GM',
'1973-06-11 00:00:00','5.66','5.71','5.64','5.66','77900','GM',
'1973-06-12 00:00:00','5.66','5.67','5.64','5.66','58600','GM',
'1973-06-13 00:00:00','5.66','5.67','5.49','5.5','122300','GM',
'1973-06-14 00:00:00','5.5','5.51','5.45','5.45','79900','GM',
'1973-06-15 00:00:00','5.39','5.39','5.33','5.38','140100','GM',
'1973-06-18 00:00:00','5.36','5.36','5.24','5.25','113200','GM',
'1973-06-19 00:00:00','5.25','5.3','5.18','5.3','153300','GM',
'1973-06-20 00:00:00','5.3','5.36','5.29','5.36','93500','GM',
'1973-06-21 00:00:00','5.36','5.39','5.34','5.36','66000','GM',
'1973-06-22 00:00:00','5.41','5.58','5.41','5.41','183500','GM',
'1973-06-25 00:00:00','5.41','5.43','5.36','5.42','62600','GM',
'1973-06-26 00:00:00','5.42','5.48','5.38','5.46','85400','GM',
'1973-06-27 00:00:00','5.46','5.46','5.42','5.45','46100','GM',
'1973-06-28 00:00:00','5.45','5.48','5.45','5.47','52000','GM',
'1973-06-29 00:00:00','5.47','5.5','5.45','5.46','53000','GM',
'1973-07-02 00:00:00','5.46','5.47','5.43','5.45','60300','GM',
'1973-07-03 00:00:00','5.44','5.44','5.39','5.41','73100','GM',
'1973-07-05 00:00:00','5.41','5.44','5.38','5.41','53200','GM',
'1973-07-06 00:00:00','5.41','5.43','5.37','5.38','52900','GM',
'1973-07-09 00:00:00','5.38','5.44','5.37','5.44','67500','GM',
'1973-07-10 00:00:00','5.44','5.46','5.42','5.45','66400','GM',
'1973-07-11 00:00:00','5.45','5.53','5.44','5.53','110800','GM',
'1973-07-12 00:00:00','5.51','5.51','5.43','5.44','70700','GM',
'1973-07-13 00:00:00','5.44','5.45','5.38','5.39','54100','GM',
'1973-07-16 00:00:00','5.39','5.43','5.31','5.42','50800','GM',
'1973-07-17 00:00:00','5.42','5.43','5.38','5.41','99500','GM',
'1973-07-18 00:00:00','5.41','5.42','5.38','5.42','81700','GM',
'1973-07-19 00:00:00','5.42','5.46','5.38','5.46','85800','GM',
'1973-07-20 00:00:00','5.46','5.57','5.45','5.5','78100','GM',
'1973-07-23 00:00:00','5.5','5.55','5.5','5.54','54600','GM',
'1973-07-24 00:00:00','5.54','5.55','5.49','5.55','65600','GM',
'1973-07-25 00:00:00','5.55','5.6','5.54','5.56','60300','GM',
'1973-07-26 00:00:00','5.56','5.62','5.53','5.59','44500','GM',
'1973-07-27 00:00:00','5.6','5.73','5.6','5.69','71800','GM',
'1973-07-30 00:00:00','5.69','5.7','5.63','5.64','68400','GM',
'1973-07-31 00:00:00','5.64','5.67','5.56','5.56','76600','GM',
'1973-08-01 00:00:00','5.54','5.54','5.46','5.46','94300','GM',
'1973-08-02 00:00:00','5.46','5.49','5.42','5.47','44900','GM',
'1973-08-03 00:00:00','5.47','5.5','5.44','5.49','66900','GM',
'1973-08-06 00:00:00','5.49','5.49','5.44','5.46','56100','GM',
'1973-08-07 00:00:00','5.44','5.44','5.39','5.41','78000','GM',
'1973-08-08 00:00:00','5.41','5.42','5.32','5.34','76800','GM',
'1973-08-09 00:00:00','5.34','5.41','5.33','5.35','78100','GM',
'1973-08-10 00:00:00','5.35','5.35','5.25','5.25','73600','GM',
'1973-08-13 00:00:00','5.25','5.29','5.24','5.24','61000','GM',
'1973-08-14 00:00:00','5.24','5.28','5.24','5.24','59600','GM',
'1973-08-15 00:00:00','5.24','5.27','5.21','5.24','105700','GM',
'1973-08-16 00:00:00','5.24','5.27','5.18','5.19','83300','GM',
'1973-08-17 00:00:00','5.19','5.22','5.18','5.2','57700','GM',
'1973-08-20 00:00:00','5.18','5.18','5.11','5.13','73300','GM',
'1973-08-21 00:00:00','5.11','5.11','5.03','5.04','91900','GM',
'1973-08-22 00:00:00','5.04','5.15','5.04','5.13','73100','GM',
'1973-08-23 00:00:00','5.15','5.3','5.15','5.3','88900','GM',
'1973-08-24 00:00:00','5.3','5.34','5.21','5.29','66200','GM',
'1973-08-27 00:00:00','5.3','5.37','5.3','5.37','42300','GM',
'1973-08-28 00:00:00','5.37','5.45','5.33','5.44','51400','GM',
'1973-08-29 00:00:00','5.44','5.45','5.27','5.27','120200','GM',
'1973-08-30 00:00:00','5.27','5.31','5.27','5.3','51000','GM',
'1973-08-31 00:00:00','5.3','5.37','5.3','5.36','32400','GM',
'1973-09-04 00:00:00','5.37','5.41','5.37','5.41','48100','GM',
'1973-09-05 00:00:00','5.41','5.41','5.37','5.39','46200','GM',
'1973-09-06 00:00:00','5.39','5.42','5.37','5.37','57200','GM',
'1973-09-07 00:00:00','5.37','5.4','5.37','5.4','46400','GM',
'1973-09-10 00:00:00','5.4','5.41','5.34','5.35','40100','GM',
'1973-09-11 00:00:00','5.35','5.41','5.3','5.4','51900','GM',
'1973-09-12 00:00:00','5.4','5.42','5.34','5.37','47800','GM',
'1973-09-13 00:00:00','5.37','5.38','5.31','5.33','33300','GM',
'1973-09-14 00:00:00','5.33','5.37','5.3','5.34','61100','GM',
'1973-09-17 00:00:00','5.34','5.35','5.29','5.35','49900','GM',
'1973-09-18 00:00:00','5.35','5.35','5.31','5.32','42800','GM',
'1973-09-19 00:00:00','5.32','5.37','5.32','5.37','62000','GM',
'1973-09-20 00:00:00','5.35','5.35','5.31','5.33','147000','GM',
'1973-09-21 00:00:00','5.33','5.39','5.3','5.39','162300','GM',
'1973-09-24 00:00:00','5.39','5.45','5.39','5.45','131400','GM',
'1973-09-25 00:00:00','5.45','5.51','5.44','5.51','119600','GM',
'1973-09-26 00:00:00','5.51','5.66','5.51','5.64','121000','GM',
'1973-09-27 00:00:00','5.64','5.74','5.63','5.67','89500','GM',
'1973-09-28 00:00:00','5.67','5.67','5.56','5.58','50000','GM',
'1973-10-01 00:00:00','5.58','5.58','5.5','5.57','61000','GM',
'1973-10-02 00:00:00','5.57','5.58','5.54','5.57','68500','GM',
'1973-10-03 00:00:00','5.57','5.58','5.54','5.56','61500','GM',
'1973-10-04 00:00:00','5.56','5.56','5.53','5.54','69900','GM',
'1973-10-05 00:00:00','5.54','5.55','5.47','5.54','67800','GM',
'1973-10-08 00:00:00','5.54','5.58','5.48','5.58','53500','GM',
'1973-10-09 00:00:00','5.58','5.6','5.57','5.6','63000','GM',
'1973-10-10 00:00:00','5.6','5.6','5.54','5.56','54400','GM',
'1973-10-11 00:00:00','5.56','5.63','5.54','5.6','87900','GM',
'1973-10-12 00:00:00','5.6','5.6','5.43','5.45','97400','GM',
'1973-10-15 00:00:00','5.45','5.47','5.4','5.45','72400','GM',
'1973-10-16 00:00:00','5.41','5.41','5.35','5.38','69800','GM',
'1973-10-17 00:00:00','5.38','5.39','5.33','5.39','61100','GM',
'1973-10-18 00:00:00','5.39','5.4','5.35','5.35','69700','GM',
'1973-10-19 00:00:00','5.35','5.39','5.3','5.3','81600','GM',
'1973-10-22 00:00:00','5.27','5.27','5.16','5.21','109400','GM',
'1973-10-23 00:00:00','5.21','5.37','5.16','5.33','93100','GM',
'1973-10-24 00:00:00','5.33','5.38','5.3','5.37','75300','GM',
'1973-10-25 00:00:00','5.35','5.35','5.29','5.3','72600','GM',
'1973-10-26 00:00:00','5.32','5.41','5.32','5.4','72000','GM',
'1973-10-29 00:00:00','5.38','5.38','5.32','5.32','61900','GM',
'1973-10-30 00:00:00','5.31','5.31','5.24','5.24','57900','GM',
'1973-10-31 00:00:00','5.24','5.27','5.16','5.19','82600','GM',
'1973-11-01 00:00:00','5.19','5.27','5.15','5.16','94900','GM',
'1973-11-02 00:00:00','5.16','5.19','5.08','5.12','96800','GM',
'1973-11-05 00:00:00','5.08','5.08','4.99','5.01','138200','GM',
'1973-11-06 00:00:00','5.09','5.16','5.09','5.1','207700','GM',
'1973-11-07 00:00:00','5.1','5.25','5.07','5.2','204800','GM',
'1973-11-08 00:00:00','5.2','5.3','5.15','5.21','145500','GM',
'1973-11-09 00:00:00','5.15','5.15','5.06','5.1','218500','GM',
'1973-11-12 00:00:00','5.08','5.08','4.99','5.05','141500','GM',
'1973-11-13 00:00:00','5.05','5.07','4.95','4.99','154800','GM',
'1973-11-14 00:00:00','4.99','5.01','4.76','4.77','172000','GM',
'1973-11-15 00:00:00','4.77','4.82','4.72','4.79','227900','GM',
'1973-11-16 00:00:00','4.79','4.96','4.76','4.96','219500','GM',
'1973-11-19 00:00:00','4.9','4.9','4.74','4.76','134700','GM',
'1973-11-20 00:00:00','4.69','4.69','4.47','4.5','206200','GM',
'1973-11-21 00:00:00','4.5','4.56','4.38','4.5','238600','GM',
'1973-11-23 00:00:00','4.5','4.54','4.49','4.51','129000','GM',
'1973-11-26 00:00:00','4.36','4.36','4.25','4.3','225200','GM',
'1973-11-27 00:00:00','4.3','4.36','4.26','4.26','291500','GM',
'1973-11-28 00:00:00','4.26','4.38','4.22','4.37','176000','GM',
'1973-11-29 00:00:00','4.37','4.42','4.26','4.39','178000','GM',
'1973-11-30 00:00:00','4.36','4.36','4.22','4.22','167900','GM',
'1973-12-03 00:00:00','4.21','4.21','4.07','4.13','151900','GM',
'1973-12-04 00:00:00','4.13','4.14','4','4.03','169700','GM',
'1973-12-05 00:00:00','4.01','4.01','3.88','3.89','225100','GM',
'1973-12-06 00:00:00','3.9','4.05','3.9','4.05','218100','GM',
'1973-12-07 00:00:00','4.09','4.24','4.09','4.17','242000','GM',
'1973-12-10 00:00:00','4.21','4.36','4.21','4.31','220900','GM',
'1973-12-11 00:00:00','4.32','4.48','4.32','4.34','268500','GM',
'1973-12-12 00:00:00','4.31','4.31','4.22','4.23','143300','GM',
'1973-12-13 00:00:00','4.23','4.27','4.08','4.1','152100','GM',
'1973-12-14 00:00:00','4.1','4.18','4.04','4.11','254600','GM',
'1973-12-17 00:00:00','4.11','4.18','4.11','4.14','138600','GM',
'1973-12-18 00:00:00','4.14','4.22','4.11','4.22','149500','GM',
'1973-12-19 00:00:00','4.22','4.27','4.15','4.17','141900','GM',
'1973-12-20 00:00:00','4.17','4.24','4.15','4.21','121700','GM',
'1973-12-21 00:00:00','4.15','4.15','4.07','4.07','147600','GM',
'1973-12-24 00:00:00','4.07','4.09','4.03','4.07','81100','GM',
'1973-12-26 00:00:00','4.07','4.21','4.07','4.15','172300','GM',
'1973-12-27 00:00:00','4.16','4.22','4.16','4.22','170800','GM',
'1973-12-28 00:00:00','4.19','4.19','4.13','4.15','182200','GM',
'1973-12-31 00:00:00','4.04','4.04','3.96','3.99','274200','GM',
'1974-01-02 00:00:00','3.99','4','3.95','3.98','114000','GM',
'1974-01-03 00:00:00','4.01','4.11','4.01','4.11','128800','GM',
'1974-01-04 00:00:00','4.11','4.14','4.04','4.07','130800','GM',
'1974-01-07 00:00:00','4.07','4.1','4.04','4.07','106300','GM',
'1974-01-08 00:00:00','4.07','4.09','4.02','4.08','105100','GM',
'1974-01-09 00:00:00','4.07','4.07','4','4','123000','GM',
'1974-01-10 00:00:00','4','4.05','3.99','4.04','157500','GM',
'1974-01-11 00:00:00','4.07','4.15','4.07','4.14','85300','GM',
'1974-01-14 00:00:00','4.14','4.21','4.11','4.17','79600','GM',
'1974-01-15 00:00:00','4.17','4.28','4.16','4.24','103300','GM',
'1974-01-16 00:00:00','4.24','4.32','4.22','4.32','81800','GM',
'1974-01-17 00:00:00','4.35','4.54','4.35','4.5','137300','GM',
'1974-01-18 00:00:00','4.5','4.5','4.37','4.4','137800','GM',
'1974-01-21 00:00:00','4.4','4.49','4.38','4.48','102100','GM',
'1974-01-22 00:00:00','4.48','4.53','4.45','4.53','81800','GM',
'1974-01-23 00:00:00','4.54','4.67','4.54','4.61','95300','GM',
'1974-01-24 00:00:00','4.54','4.54','4.41','4.41','113500','GM',
'1974-01-25 00:00:00','4.4','4.4','4.32','4.34','96900','GM',
'1974-01-28 00:00:00','4.34','4.38','4.34','4.36','62000','GM',
'1974-01-29 00:00:00','4.36','4.47','4.35','4.45','79800','GM',
'1974-01-30 00:00:00','4.45','4.54','4.45','4.49','70900','GM',
'1974-01-31 00:00:00','4.49','4.52','4.45','4.48','55800','GM',
'1974-02-01 00:00:00','4.44','4.44','4.39','4.4','70300','GM',
'1974-02-04 00:00:00','4.38','4.38','4.31','4.34','91400','GM',
'1974-02-05 00:00:00','4.34','4.36','4.29','4.32','82500','GM',
'1974-02-06 00:00:00','4.32','4.39','4.32','4.37','55000','GM',
'1974-02-07 00:00:00','4.41','4.41','4.38','4.4','56600','GM',
'1974-02-08 00:00:00','4.4','4.41','4.35','4.37','59100','GM',
'1974-02-11 00:00:00','4.37','4.37','4.33','4.34','70600','GM',
'1974-02-12 00:00:00','4.34','4.39','4.31','4.38','48500','GM',
'1974-02-13 00:00:00','4.38','4.41','4.35','4.37','58300','GM',
'1974-02-14 00:00:00','4.37','4.39','4.31','4.32','50200','GM',
'1974-02-15 00:00:00','4.32','4.41','4.32','4.41','61500','GM',
'1974-02-19 00:00:00','4.41','4.48','4.33','4.35','71100','GM',
'1974-02-20 00:00:00','4.35','4.51','4.34','4.46','62200','GM',
'1974-02-21 00:00:00','4.46','4.53','4.43','4.45','56600','GM',
'1974-02-22 00:00:00','4.45','4.5','4.44','4.49','61600','GM',
'1974-02-25 00:00:00','4.49','4.49','4.4','4.42','72000','GM',
'1974-02-26 00:00:00','4.42','4.46','4.37','4.46','92600','GM',
'1974-02-27 00:00:00','4.46','4.49','4.43','4.44','90700','GM',
'1974-02-28 00:00:00','4.44','4.48','4.42','4.44','70900','GM',
'1974-03-01 00:00:00','4.44','4.44','4.4','4.4','58700','GM',
'1974-03-04 00:00:00','4.4','4.43','4.37','4.42','71700','GM',
'1974-03-05 00:00:00','4.45','4.57','4.45','4.57','152300','GM',
'1974-03-06 00:00:00','4.57','4.7','4.54','4.7','108300','GM',
'1974-03-07 00:00:00','4.68','4.68','4.57','4.57','90900','GM',
'1974-03-08 00:00:00','4.57','4.63','4.51','4.63','125200','GM',
'1974-03-11 00:00:00','4.63','4.68','4.54','4.68','82200','GM',
'1974-03-12 00:00:00','4.68','4.7','4.63','4.65','81500','GM',
'1974-03-13 00:00:00','4.66','4.72','4.66','4.72','60700','GM',
'1974-03-14 00:00:00','4.77','4.88','4.77','4.83','162500','GM',
'1974-03-15 00:00:00','4.77','4.77','4.71','4.74','98900','GM',
'1974-03-18 00:00:00','4.72','4.72','4.64','4.64','119100','GM',
'1974-03-19 00:00:00','4.62','4.62','4.55','4.56','85900','GM',
'1974-03-20 00:00:00','4.56','4.61','4.53','4.56','58800','GM',
'1974-03-21 00:00:00','4.56','4.74','4.56','4.57','116100','GM',
'1974-03-22 00:00:00','4.57','4.66','4.52','4.64','63500','GM',
'1974-03-25 00:00:00','4.59','4.59','4.5','4.57','81600','GM',
'1974-03-26 00:00:00','4.57','4.59','4.5','4.52','73500','GM',
'1974-03-27 00:00:00','4.52','4.52','4.4','4.41','77300','GM',
'1974-03-28 00:00:00','4.41','4.42','4.38','4.39','104100','GM',
'1974-03-29 00:00:00','4.39','4.4','4.34','4.38','59700','GM',
'1974-04-01 00:00:00','4.39','4.44','4.39','4.4','88400','GM',
'1974-04-02 00:00:00','4.4','4.42','4.39','4.41','48700','GM',
'1974-04-03 00:00:00','4.41','4.42','4.35','4.39','66100','GM',
'1974-04-04 00:00:00','4.39','4.41','4.38','4.39','61600','GM',
'1974-04-05 00:00:00','4.39','4.39','4.34','4.35','70500','GM',
'1974-04-08 00:00:00','4.35','4.4','4.34','4.4','50500','GM',
'1974-04-09 00:00:00','4.4','4.43','4.37','4.41','75800','GM',
'1974-04-10 00:00:00','4.41','4.44','4.37','4.4','63900','GM',
'1974-04-11 00:00:00','4.4','4.42','4.37','4.4','46800','GM',
'1974-04-15 00:00:00','4.38','4.38','4.32','4.34','64700','GM',
'1974-04-16 00:00:00','4.34','4.39','4.33','4.39','61500','GM',
'1974-04-17 00:00:00','4.39','4.42','4.39','4.4','58600','GM',
'1974-04-18 00:00:00','4.4','4.42','4.37','4.37','66000','GM',
'1974-04-19 00:00:00','4.34','4.34','4.31','4.31','63600','GM',
'1974-04-22 00:00:00','4.31','4.34','4.29','4.31','70200','GM',
'1974-04-23 00:00:00','4.31','4.32','4.28','4.28','55400','GM',
'1974-04-24 00:00:00','4.27','4.27','4.22','4.22','77600','GM',
'1974-04-25 00:00:00','4.22','4.26','4.19','4.23','95200','GM',
'1974-04-26 00:00:00','4.23','4.29','4.21','4.27','68400','GM',
'1974-04-29 00:00:00','4.27','4.27','4.19','4.23','74900','GM',
'1974-04-30 00:00:00','4.23','4.27','4.22','4.23','38100','GM',
'1974-05-01 00:00:00','4.23','4.39','4.23','4.37','83000','GM',
'1974-05-02 00:00:00','4.37','4.38','4.24','4.26','166000','GM',
'1974-05-03 00:00:00','4.23','4.23','4.18','4.19','87000','GM',
'1974-05-06 00:00:00','4.19','4.2','4.12','4.2','108000','GM',
'1974-05-07 00:00:00','4.2','4.23','4.2','4.21','56700','GM',
'1974-05-08 00:00:00','4.21','4.23','4.21','4.22','51200','GM',
'1974-05-09 00:00:00','4.23','4.32','4.23','4.32','49700','GM',
'1974-05-10 00:00:00','4.33','4.33','4.25','4.26','54600','GM',
'1974-05-13 00:00:00','4.26','4.26','4.2','4.24','62500','GM',
'1974-05-14 00:00:00','4.23','4.23','4.2','4.21','61300','GM',
'1974-05-15 00:00:00','4.21','4.22','4.16','4.19','70700','GM',
'1974-05-16 00:00:00','4.19','4.21','4.16','4.16','56100','GM',
'1974-05-17 00:00:00','4.16','4.19','4.13','4.14','57500','GM',
'1974-05-20 00:00:00','4.14','4.21','4.14','4.16','42200','GM',
'1974-05-21 00:00:00','4.16','4.16','4.13','4.14','62400','GM',
'1974-05-22 00:00:00','4.14','4.17','4.13','4.15','66700','GM',
'1974-05-23 00:00:00','4.15','4.27','4.15','4.24','86000','GM',
'1974-05-24 00:00:00','4.32','4.42','4.32','4.39','97600','GM',
'1974-05-28 00:00:00','4.39','4.41','4.35','4.35','67300','GM',
'1974-05-29 00:00:00','4.35','4.41','4.33','4.35','90200','GM',
'1974-05-30 00:00:00','4.35','4.49','4.35','4.45','83300','GM',
'1974-05-31 00:00:00','4.45','4.49','4.42','4.48','44200','GM',
'1974-06-03 00:00:00','4.48','4.63','4.48','4.63','76200','GM',
'1974-06-04 00:00:00','4.63','4.71','4.62','4.64','91600','GM',
'1974-06-05 00:00:00','4.64','4.65','4.58','4.6','66500','GM',
'1974-06-06 00:00:00','4.6','4.64','4.59','4.62','62900','GM',
'1974-06-07 00:00:00','4.64','4.7','4.64','4.67','64700','GM',
'1974-06-10 00:00:00','4.67','4.74','4.65','4.73','55400','GM',
'1974-06-11 00:00:00','4.73','4.79','4.73','4.74','72700','GM',
'1974-06-12 00:00:00','4.72','4.72','4.69','4.72','53200','GM',
'1974-06-13 00:00:00','4.72','4.77','4.68','4.7','64500','GM',
'1974-06-14 00:00:00','4.67','4.67','4.53','4.53','105700','GM',
'1974-06-17 00:00:00','4.53','4.53','4.49','4.52','39000','GM',
'1974-06-18 00:00:00','4.52','4.55','4.49','4.51','54000','GM',
'1974-06-19 00:00:00','4.51','4.51','4.46','4.51','53000','GM',
'1974-06-20 00:00:00','4.51','4.53','4.48','4.5','49700','GM',
'1974-06-21 00:00:00','4.49','4.49','4.4','4.4','55700','GM',
'1974-06-24 00:00:00','4.4','4.45','4.38','4.44','54600','GM',
'1974-06-25 00:00:00','4.44','4.51','4.44','4.51','51900','GM',
'1974-06-26 00:00:00','4.51','4.52','4.46','4.46','35200','GM',
'1974-06-27 00:00:00','4.46','4.46','4.42','4.44','40900','GM',
'1974-06-28 00:00:00','4.44','4.45','4.35','4.35','80500','GM',
'1974-07-01 00:00:00','4.35','4.36','4.3','4.32','59400','GM',
'1974-07-02 00:00:00','4.32','4.33','4.27','4.32','53900','GM',
'1974-07-03 00:00:00','4.32','4.38','4.3','4.35','67000','GM',
'1974-07-05 00:00:00','4.32','4.32','4.3','4.31','69300','GM',
'1974-07-08 00:00:00','4.26','4.26','4.13','4.14','73600','GM',
'1974-07-09 00:00:00','4.14','4.15','4.06','4.07','104600','GM',
'1974-07-10 00:00:00','4.07','4.11','4.04','4.04','67600','GM',
'1974-07-11 00:00:00','4.04','4.05','4.02','4.03','96400','GM',
'1974-07-12 00:00:00','4.05','4.12','4.05','4.08','87100','GM',
'1974-07-15 00:00:00','4.08','4.12','4.03','4.03','89800','GM',
'1974-07-16 00:00:00','4.02','4.02','3.97','3.97','96700','GM',
'1974-07-17 00:00:00','3.97','4.02','3.94','4.01','76700','GM',
'1974-07-18 00:00:00','4.01','4.04','3.98','4.01','72100','GM',
'1974-07-19 00:00:00','3.99','3.99','3.94','3.98','57400','GM',
'1974-07-22 00:00:00','3.98','4.02','3.96','3.99','40900','GM',
'1974-07-23 00:00:00','3.99','4.04','3.99','4.01','72200','GM',
'1974-07-24 00:00:00','4.01','4.11','3.96','4.11','62200','GM',
'1974-07-25 00:00:00','4.08','4.08','4.04','4.06','71400','GM',
'1974-07-26 00:00:00','4.05','4.05','3.97','3.98','49700','GM',
'1974-07-29 00:00:00','3.95','3.95','3.86','3.87','70500','GM',
'1974-07-30 00:00:00','3.86','3.86','3.63','3.69','156400','GM',
'1974-07-31 00:00:00','3.69','3.75','3.68','3.68','84300','GM',
'1974-08-01 00:00:00','3.68','3.79','3.67','3.74','61000','GM',
'1974-08-02 00:00:00','3.76','3.88','3.76','3.87','40400','GM',
'1974-08-05 00:00:00','3.87','3.96','3.86','3.93','40700','GM',
'1974-08-06 00:00:00','3.97','4.1','3.97','4.01','107600','GM',
'1974-08-07 00:00:00','4.01','4.22','3.99','4.2','91400','GM',
'1974-08-08 00:00:00','4.19','4.19','4.08','4.12','111800','GM',
'1974-08-09 00:00:00','4.14','4.14','4.05','4.08','75200','GM',
'1974-08-12 00:00:00','4.08','4.08','3.8','3.83','132300','GM',
'1974-08-13 00:00:00','3.83','3.84','3.77','3.83','80800','GM',
'1974-08-14 00:00:00','3.83','3.83','3.74','3.77','72700','GM',
'1974-08-15 00:00:00','3.77','3.8','3.73','3.76','70300','GM',
'1974-08-16 00:00:00','3.76','3.8','3.73','3.74','57200','GM',
'1974-08-19 00:00:00','3.72','3.72','3.68','3.71','75400','GM',
'1974-08-20 00:00:00','3.71','3.76','3.65','3.69','162600','GM',
'1974-08-21 00:00:00','3.68','3.68','3.61','3.61','86000','GM',
'1974-08-22 00:00:00','3.61','3.64','3.55','3.58','111900','GM',
'1974-08-23 00:00:00','3.58','3.61','3.53','3.53','73200','GM',
'1974-08-26 00:00:00','3.53','3.6','3.52','3.57','80400','GM',
'1974-08-27 00:00:00','3.55','3.55','3.47','3.47','84200','GM',
'1974-08-28 00:00:00','3.47','3.48','3.42','3.43','75700','GM',
'1974-08-29 00:00:00','3.43','3.48','3.4','3.44','63500','GM',
'1974-08-30 00:00:00','3.47','3.66','3.47','3.66','49600','GM',
'1974-09-03 00:00:00','3.66','3.66','3.5','3.51','64100','GM',
'1974-09-04 00:00:00','3.48','3.48','3.4','3.45','72400','GM',
'1974-09-05 00:00:00','3.47','3.57','3.47','3.53','59100','GM',
'1974-09-06 00:00:00','3.53','3.63','3.49','3.58','84100','GM',
'1974-09-09 00:00:00','3.57','3.57','3.45','3.47','51400','GM',
'1974-09-10 00:00:00','3.47','3.48','3.41','3.45','65500','GM',
'1974-09-11 00:00:00','3.45','3.49','3.43','3.43','44600','GM',
'1974-09-12 00:00:00','3.43','3.44','3.37','3.4','67600','GM',
'1974-09-13 00:00:00','3.4','3.41','3.31','3.31','79500','GM',
'1974-09-16 00:00:00','3.31','3.37','3.29','3.36','82600','GM',
'1974-09-17 00:00:00','3.4','3.49','3.4','3.43','84800','GM',
'1974-09-18 00:00:00','3.43','3.59','3.4','3.59','66200','GM',
'1974-09-19 00:00:00','3.59','3.66','3.59','3.64','75600','GM',
'1974-09-20 00:00:00','3.64','3.67','3.58','3.65','79600','GM',
'1974-09-23 00:00:00','3.65','3.71','3.6','3.61','55200','GM',
'1974-09-24 00:00:00','3.59','3.59','3.47','3.48','63600','GM',
'1974-09-25 00:00:00','3.48','3.5','3.36','3.42','116400','GM',
'1974-09-26 00:00:00','3.4','3.4','3.35','3.36','68200','GM',
'1974-09-27 00:00:00','3.36','3.39','3.29','3.29','91500','GM',
'1974-09-30 00:00:00','3.29','3.33','3.24','3.25','118500','GM',
'1974-10-01 00:00:00','3.25','3.32','3.21','3.26','94400','GM',
'1974-10-02 00:00:00','3.26','3.32','3.24','3.26','83600','GM',
'1974-10-03 00:00:00','3.25','3.25','3.2','3.23','61300','GM',
'1974-10-04 00:00:00','3.23','3.24','3.19','3.2','92800','GM',
'1974-10-07 00:00:00','3.2','3.26','3.2','3.23','181900','GM',
'1974-10-08 00:00:00','3.23','3.24','3.19','3.2','104100','GM',
'1974-10-09 00:00:00','3.2','3.34','3.19','3.34','109500','GM',
'1974-10-10 00:00:00','3.34','3.42','3.25','3.27','116300','GM',
'1974-10-11 00:00:00','3.27','3.35','3.27','3.28','104100','GM',
'1974-10-14 00:00:00','3.29','3.47','3.29','3.39','92600','GM',
'1974-10-15 00:00:00','3.39','3.44','3.34','3.41','93300','GM',
'1974-10-16 00:00:00','3.37','3.37','3.29','3.29','74200','GM',
'1974-10-17 00:00:00','3.29','3.34','3.27','3.31','63900','GM',
'1974-10-18 00:00:00','3.31','3.34','3.24','3.25','111700','GM',
'1974-10-21 00:00:00','3.25','3.25','3.16','3.19','153600','GM',
'1974-10-22 00:00:00','3.19','3.23','3.14','3.15','127100','GM',
'1974-10-23 00:00:00','3.12','3.12','3.01','3.03','162500','GM',
'1974-10-24 00:00:00','3.02','3.02','2.98','3.01','153900','GM',
'1974-10-25 00:00:00','3.01','3.07','2.95','3.02','167900','GM',
'1974-10-28 00:00:00','2.96','2.96','2.88','2.91','185900','GM',
'1974-10-29 00:00:00','2.93','3.17','2.93','3.17','167100','GM',
'1974-10-30 00:00:00','3.16','3.16','3.08','3.11','133100','GM',
'1974-10-31 00:00:00','3.11','3.12','3.06','3.07','110300','GM',
'1974-11-01 00:00:00','3.07','3.08','3.03','3.04','148500','GM',
'1974-11-04 00:00:00','3.04','3.11','2.98','3.1','92600','GM',
'1974-11-05 00:00:00','3.1','3.24','3.07','3.23','97500','GM',
'1974-11-06 00:00:00','3.25','3.31','3.25','3.26','137500','GM',
'1974-11-07 00:00:00','3.27','3.27','3.22','3.26','145300','GM',
'1974-11-08 00:00:00','3.25','3.25','3.16','3.2','120500','GM',
'1974-11-11 00:00:00','3.2','3.2','3.14','3.19','78800','GM',
'1974-11-12 00:00:00','3.19','3.19','3.13','3.14','69200','GM',
'1974-11-13 00:00:00','3.14','3.25','3.08','3.25','136800','GM',
'1974-11-14 00:00:00','3.25','3.28','3.14','3.15','108500','GM',
'1974-11-15 00:00:00','3.15','3.16','3.08','3.11','78400','GM',
'1974-11-18 00:00:00','3.04','3.04','2.94','2.97','162000','GM',
'1974-11-19 00:00:00','2.95','2.95','2.9','2.92','157800','GM',
'1974-11-20 00:00:00','2.92','2.93','2.9','2.92','104700','GM',
'1974-11-21 00:00:00','2.91','2.91','2.86','2.88','90900','GM',
'1974-11-22 00:00:00','2.88','2.92','2.88','2.88','93700','GM',
'1974-11-25 00:00:00','2.88','2.9','2.81','2.83','100200','GM',
'1974-11-26 00:00:00','2.83','2.9','2.8','2.85','117100','GM',
'1974-11-27 00:00:00','2.86','2.92','2.86','2.86','107000','GM',
'1974-11-29 00:00:00','2.86','2.87','2.85','2.85','59900','GM',
'1974-12-02 00:00:00','2.84','2.84','2.8','2.8','104000','GM',
'1974-12-03 00:00:00','2.8','2.8','2.77','2.77','108900','GM',
'1974-12-04 00:00:00','2.77','2.8','2.74','2.76','114500','GM',
'1974-12-05 00:00:00','2.76','2.76','2.71','2.72','127000','GM',
'1974-12-06 00:00:00','2.72','2.79','2.7','2.74','156300','GM',
'1974-12-09 00:00:00','2.74','2.79','2.71','2.74','158400','GM',
'1974-12-10 00:00:00','2.78','2.87','2.78','2.85','185100','GM',
'1974-12-11 00:00:00','2.85','2.97','2.84','2.92','163000','GM',
'1974-12-12 00:00:00','2.92','3','2.88','2.99','188000','GM',
'1974-12-13 00:00:00','2.99','3.02','2.95','2.98','96700','GM',
'1974-12-16 00:00:00','2.98','3.01','2.94','2.97','160000','GM',
'1974-12-17 00:00:00','2.97','3.12','2.95','3.12','137800','GM',
'1974-12-18 00:00:00','3.12','3.14','3.07','3.12','127500','GM',
'1974-12-19 00:00:00','3.09','3.09','3.01','3.01','201600','GM',
'1974-12-20 00:00:00','3','3','2.9','2.92','139900','GM',
'1974-12-23 00:00:00','2.88','2.88','2.8','2.8','152900','GM',
'1974-12-24 00:00:00','2.8','2.87','2.79','2.85','61300','GM',
'1974-12-26 00:00:00','2.86','2.95','2.86','2.94','106400','GM',
'1974-12-27 00:00:00','2.94','2.94','2.85','2.87','99500','GM',
'1974-12-30 00:00:00','2.85','2.85','2.8','2.83','144400','GM',
'1974-12-31 00:00:00','2.84','2.88','2.84','2.87','173600','GM',
'1975-01-02 00:00:00','2.92','3','2.92','2.98','95800','GM',
'1975-01-03 00:00:00','3','3.16','3','3.14','92500','GM',
'1975-01-06 00:00:00','3.15','3.33','3.15','3.28','131200','GM',
'1975-01-07 00:00:00','3.28','3.34','3.22','3.3','122400','GM',
'1975-01-08 00:00:00','3.3','3.34','3.29','3.32','154800','GM',
'1975-01-09 00:00:00','3.32','3.47','3.28','3.47','114300','GM',
'1975-01-10 00:00:00','3.47','3.53','3.41','3.42','127500','GM',
'1975-01-13 00:00:00','3.43','3.48','3.43','3.46','157900','GM',
'1975-01-14 00:00:00','3.45','3.45','3.39','3.42','152300','GM',
'1975-01-15 00:00:00','3.42','3.49','3.39','3.49','137800','GM',
'1975-01-16 00:00:00','3.49','3.54','3.46','3.52','122400','GM',
'1975-01-17 00:00:00','3.5','3.5','3.47','3.48','83000','GM',
'1975-01-20 00:00:00','3.47','3.47','3.41','3.47','80600','GM',
'1975-01-21 00:00:00','3.47','3.48','3.4','3.41','76000','GM',
'1975-01-22 00:00:00','3.41','3.5','3.36','3.49','95100','GM',
'1975-01-23 00:00:00','3.49','3.52','3.46','3.46','75300','GM',
'1975-01-24 00:00:00','3.46','3.62','3.43','3.6','100000','GM',
'1975-01-27 00:00:00','3.66','3.74','3.66','3.68','192800','GM',
'1975-01-28 00:00:00','3.68','3.75','3.68','3.69','205600','GM',
'1975-01-29 00:00:00','3.69','3.75','3.68','3.73','136700','GM',
'1975-01-30 00:00:00','3.73','3.74','3.6','3.6','109700','GM',
'1975-01-31 00:00:00','3.6','3.63','3.55','3.6','115900','GM',
'1975-02-03 00:00:00','3.6','3.62','3.56','3.59','99900','GM',
'1975-02-04 00:00:00','3.4','3.4','3.32','3.33','607800','GM',
'1975-02-05 00:00:00','3.33','3.48','3.3','3.48','225100','GM',
'1975-02-06 00:00:00','3.54','3.55','3.34','3.36','195800','GM',
'1975-02-07 00:00:00','3.36','3.39','3.31','3.39','162600','GM',
'1975-02-10 00:00:00','3.39','3.39','3.34','3.37','125300','GM',
'1975-02-11 00:00:00','3.37','3.41','3.34','3.41','153600','GM',
'1975-02-12 00:00:00','3.41','3.5','3.41','3.5','96200','GM',
'1975-02-13 00:00:00','3.55','3.6','3.55','3.57','193000','GM',
'1975-02-14 00:00:00','3.57','3.64','3.55','3.61','113800','GM',
'1975-02-18 00:00:00','3.61','3.63','3.56','3.58','102800','GM',
'1975-02-19 00:00:00','3.58','3.58','3.54','3.55','68200','GM',
'1975-02-20 00:00:00','3.55','3.6','3.53','3.55','70400','GM',
'1975-02-21 00:00:00','3.55','3.7','3.54','3.7','211200','GM',
'1975-02-24 00:00:00','3.69','3.69','3.64','3.67','110300','GM',
'1975-02-25 00:00:00','3.62','3.62','3.53','3.54','87500','GM',
'1975-02-26 00:00:00','3.54','3.63','3.54','3.58','91800','GM',
'1975-02-27 00:00:00','3.6','3.67','3.6','3.63','72100','GM',
'1975-02-28 00:00:00','3.63','3.7','3.6','3.7','65300','GM',
'1975-03-03 00:00:00','3.74','3.81','3.74','3.79','198100','GM',
'1975-03-04 00:00:00','3.79','3.89','3.76','3.76','153500','GM',
'1975-03-05 00:00:00','3.76','3.87','3.76','3.8','126700','GM',
'1975-03-06 00:00:00','3.8','3.87','3.76','3.86','90300','GM',
'1975-03-07 00:00:00','3.86','3.94','3.86','3.92','126100','GM',
'1975-03-10 00:00:00','3.92','3.98','3.85','3.98','122800','GM',
'1975-03-11 00:00:00','3.98','4.08','3.95','4.01','184700','GM',
'1975-03-12 00:00:00','4.01','4.12','3.98','4.02','155500','GM',
'1975-03-13 00:00:00','4.02','4.04','3.96','4.02','96400','GM',
'1975-03-14 00:00:00','4.07','4.19','4.07','4.19','160500','GM',
'1975-03-17 00:00:00','4.21','4.36','4.21','4.36','163900','GM',
'1975-03-18 00:00:00','4.34','4.34','4.17','4.18','179700','GM',
'1975-03-19 00:00:00','4.08','4.08','4.01','4.05','148200','GM',
'1975-03-20 00:00:00','4.05','4.18','4.05','4.07','143400','GM',
'1975-03-21 00:00:00','4.07','4.09','4.04','4.08','126700','GM',
'1975-03-24 00:00:00','4.01','4.01','3.95','3.98','117700','GM',
'1975-03-25 00:00:00','3.98','4','3.92','3.98','108200','GM',
'1975-03-26 00:00:00','3.98','4.05','3.96','4.05','70700','GM',
'1975-03-27 00:00:00','4.05','4.08','3.98','4','73600','GM',
'1975-03-31 00:00:00','4','4.01','3.89','3.91','73700','GM',
'1975-04-01 00:00:00','3.89','3.89','3.82','3.83','101100','GM',
'1975-04-02 00:00:00','3.83','3.91','3.83','3.86','67900','GM',
'1975-04-03 00:00:00','3.86','3.88','3.85','3.87','73500','GM',
'1975-04-04 00:00:00','3.87','3.88','3.81','3.82','72300','GM',
'1975-04-07 00:00:00','3.82','3.85','3.76','3.77','74200','GM',
'1975-04-08 00:00:00','3.79','3.87','3.79','3.83','75200','GM',
'1975-04-09 00:00:00','3.85','3.93','3.85','3.91','48400','GM',
'1975-04-10 00:00:00','3.93','4.01','3.93','4','94900','GM',
'1975-04-11 00:00:00','4','4.04','3.96','4.04','75300','GM',
'1975-04-14 00:00:00','4.07','4.13','4.07','4.13','84000','GM',
'1975-04-15 00:00:00','4.13','4.18','4.12','4.13','140600','GM',
'1975-04-16 00:00:00','4.09','4.09','4.01','4.06','93800','GM',
'1975-04-17 00:00:00','4.06','4.09','3.98','3.98','120300','GM',
'1975-04-18 00:00:00','3.98','3.99','3.93','3.95','99500','GM',
'1975-04-21 00:00:00','3.95','3.99','3.95','3.98','87400','GM',
'1975-04-22 00:00:00','4.04','4.14','4.04','4.07','106100','GM',
'1975-04-23 00:00:00','4.07','4.11','4.02','4.06','68300','GM',
'1975-04-24 00:00:00','4.06','4.08','4.01','4.05','62700','GM',
'1975-04-25 00:00:00','4.07','4.21','4.07','4.19','141100','GM',
'1975-04-28 00:00:00','4.19','4.2','4.14','4.17','81900','GM',
'1975-04-29 00:00:00','4.17','4.17','4.07','4.08','79600','GM',
'1975-04-30 00:00:00','4.08','4.08','4','4.08','82900','GM',
'1975-05-01 00:00:00','4.08','4.13','4.06','4.13','94900','GM',
'1975-05-02 00:00:00','4.15','4.26','4.15','4.26','135600','GM',
'1975-05-05 00:00:00','4.26','4.3','4.18','4.26','148300','GM',
'1975-05-06 00:00:00','4.26','4.27','4.14','4.14','106800','GM',
'1975-05-07 00:00:00','4.14','4.24','4.13','4.23','80200','GM',
'1975-05-08 00:00:00','4.23','4.27','4.19','4.27','98500','GM',
'1975-05-09 00:00:00','4.32','4.32','4.26','4.32','89000','GM',
'1975-05-12 00:00:00','4.32','4.38','4.31','4.32','113200','GM',
'1975-05-13 00:00:00','4.32','4.46','4.32','4.44','177600','GM',
'1975-05-14 00:00:00','4.52','4.6','4.52','4.58','206700','GM',
'1975-05-15 00:00:00','4.58','4.63','4.43','4.43','139300','GM',
'1975-05-16 00:00:00','4.43','4.43','4.35','4.38','112600','GM',
'1975-05-19 00:00:00','4.38','4.41','4.31','4.4','76800','GM',
'1975-05-20 00:00:00','4.4','4.4','4.28','4.29','82600','GM',
'1975-05-21 00:00:00','4.29','4.35','4.27','4.28','105000','GM',
'1975-05-22 00:00:00','4.28','4.33','4.26','4.27','106800','GM',
'1975-05-23 00:00:00','4.27','4.35','4.27','4.35','65700','GM',
'1975-05-27 00:00:00','4.35','4.38','4.32','4.32','65200','GM',
'1975-05-28 00:00:00','4.25','4.25','4.16','4.2','127100','GM',
'1975-05-29 00:00:00','4.2','4.23','4.14','4.19','107600','GM',
'1975-05-30 00:00:00','4.19','4.23','4.19','4.23','68500','GM',
'1975-06-02 00:00:00','4.23','4.31','4.15','4.19','105300','GM',
'1975-06-03 00:00:00','4.19','4.22','4.19','4.2','81400','GM',
'1975-06-04 00:00:00','4.2','4.25','4.16','4.22','204600','GM',
'1975-06-05 00:00:00','4.22','4.28','4.19','4.28','88300','GM',
'1975-06-06 00:00:00','4.28','4.32','4.25','4.28','103400','GM',
'1975-06-09 00:00:00','4.28','4.29','4.19','4.19','71400','GM',
'1975-06-10 00:00:00','4.16','4.16','4.09','4.13','158900','GM',
'1975-06-11 00:00:00','4.13','4.17','4.1','4.16','80300','GM',
'1975-06-12 00:00:00','4.16','4.22','4.16','4.17','59000','GM',
'1975-06-13 00:00:00','4.17','4.2','4.09','4.2','151700','GM',
'1975-06-16 00:00:00','4.2','4.21','4.16','4.19','121000','GM',
'1975-06-17 00:00:00','4.19','4.21','4.14','4.19','163200','GM',
'1975-06-18 00:00:00','4.19','4.19','4.14','4.17','76200','GM',
'1975-06-19 00:00:00','4.17','4.34','4.17','4.34','131800','GM',
'1975-06-20 00:00:00','4.34','4.41','4.32','4.34','131900','GM',
'1975-06-23 00:00:00','4.34','4.35','4.32','4.35','110200','GM',
'1975-06-24 00:00:00','4.35','4.44','4.33','4.38','117100','GM',
'1975-06-25 00:00:00','4.38','4.43','4.37','4.43','69000','GM',
'1975-06-26 00:00:00','4.45','4.58','4.45','4.54','158600','GM',
'1975-06-27 00:00:00','4.55','4.62','4.55','4.6','94900','GM',
'1975-06-30 00:00:00','4.61','4.7','4.61','4.69','122400','GM',
'1975-07-01 00:00:00','4.69','4.7','4.63','4.64','139300','GM',
'1975-07-02 00:00:00','4.64','4.64','4.56','4.64','96900','GM',
'1975-07-03 00:00:00','4.64','4.66','4.61','4.66','86100','GM',
'1975-07-07 00:00:00','4.66','4.7','4.64','4.67','91600','GM',
'1975-07-08 00:00:00','4.67','4.79','4.63','4.78','119400','GM',
'1975-07-09 00:00:00','4.79','4.88','4.79','4.86','186600','GM',
'1975-07-10 00:00:00','4.91','4.98','4.91','4.93','199700','GM',
'1975-07-11 00:00:00','4.93','4.99','4.92','4.99','114300','GM',
'1975-07-14 00:00:00','4.99','5.03','4.98','5.03','109600','GM',
'1975-07-15 00:00:00','5.04','5.18','5.04','5.14','190700','GM',
'1975-07-16 00:00:00','5.14','5.16','5.04','5.05','155500','GM',
'1975-07-17 00:00:00','5.05','5.11','5.03','5.04','118700','GM',
'1975-07-18 00:00:00','5.04','5.04','4.93','4.94','103500','GM',
'1975-07-21 00:00:00','4.94','4.99','4.86','4.87','93400','GM',
'1975-07-22 00:00:00','4.86','4.86','4.78','4.8','117400','GM',
'1975-07-23 00:00:00','4.8','4.94','4.78','4.79','107700','GM',
'1975-07-24 00:00:00','4.79','4.86','4.79','4.86','92900','GM',
'1975-07-25 00:00:00','4.86','4.88','4.79','4.82','68400','GM',
'1975-07-28 00:00:00','4.82','4.82','4.78','4.78','69900','GM',
'1975-07-29 00:00:00','4.78','4.85','4.73','4.74','103000','GM',
'1975-07-30 00:00:00','4.78','4.93','4.78','4.93','108300','GM',
'1975-07-31 00:00:00','4.94','5.03','4.94','4.94','97400','GM',
'1975-08-01 00:00:00','4.94','4.97','4.93','4.96','57300','GM',
'1975-08-04 00:00:00','4.96','4.97','4.88','4.92','76900','GM',
'1975-08-05 00:00:00','4.92','4.94','4.84','4.84','73800','GM',
'1975-08-06 00:00:00','4.82','4.82','4.72','4.78','127400','GM',
'1975-08-07 00:00:00','4.78','4.84','4.76','4.8','74500','GM',
'1975-08-08 00:00:00','4.83','4.83','4.76','4.82','88300','GM',
'1975-08-11 00:00:00','4.82','4.87','4.8','4.87','77600','GM',
'1975-08-12 00:00:00','4.87','4.94','4.85','4.85','87500','GM',
'1975-08-13 00:00:00','4.85','4.85','4.76','4.85','69700','GM',
'1975-08-14 00:00:00','4.79','4.79','4.74','4.76','77900','GM',
'1975-08-15 00:00:00','4.77','4.85','4.77','4.82','70300','GM',
'1975-08-18 00:00:00','4.82','4.86','4.79','4.79','67500','GM',
'1975-08-19 00:00:00','4.79','4.79','4.65','4.68','123600','GM',
'1975-08-20 00:00:00','4.63','4.63','4.49','4.49','108500','GM',
'1975-08-21 00:00:00','4.49','4.57','4.48','4.51','117500','GM',
'1975-08-22 00:00:00','4.52','4.6','4.52','4.6','65200','GM',
'1975-08-25 00:00:00','4.63','4.72','4.63','4.69','76600','GM',
'1975-08-26 00:00:00','4.69','4.71','4.63','4.65','67700','GM',
'1975-08-27 00:00:00','4.65','4.66','4.58','4.66','58000','GM',
'1975-08-28 00:00:00','4.69','4.82','4.69','4.82','92000','GM',
'1975-08-29 00:00:00','4.82','4.87','4.79','4.8','100900','GM',
'1975-09-02 00:00:00','4.8','4.86','4.72','4.72','67800','GM',
'1975-09-03 00:00:00','4.72','4.82','4.7','4.82','61100','GM',
'1975-09-04 00:00:00','4.82','4.88','4.79','4.87','79400','GM',
'1975-09-05 00:00:00','4.87','4.87','4.81','4.83','79700','GM',
'1975-09-08 00:00:00','4.82','4.82','4.79','4.8','49100','GM',
'1975-09-09 00:00:00','4.8','4.86','4.63','4.63','109000','GM',
'1975-09-10 00:00:00','4.63','4.64','4.54','4.6','62000','GM',
'1975-09-11 00:00:00','4.6','4.65','4.59','4.61','58300','GM',
'1975-09-12 00:00:00','4.61','4.7','4.57','4.59','85200','GM',
'1975-09-15 00:00:00','4.59','4.6','4.53','4.58','46000','GM',
'1975-09-16 00:00:00','4.58','4.63','4.54','4.58','56100','GM',
'1975-09-17 00:00:00','4.58','4.66','4.55','4.66','55700','GM',
'1975-09-18 00:00:00','4.66','4.82','4.66','4.8','75400','GM',
'1975-09-19 00:00:00','4.81','4.91','4.81','4.91','123200','GM',
'1975-09-22 00:00:00','4.91','4.94','4.86','4.88','114600','GM',
'1975-09-23 00:00:00','4.88','4.88','4.82','4.87','127100','GM',
'1975-09-24 00:00:00','4.87','4.98','4.87','4.92','126000','GM',
'1975-09-25 00:00:00','4.92','5','4.89','4.99','87000','GM',
'1975-09-26 00:00:00','4.99','5.16','4.98','5.16','195800','GM',
'1975-09-29 00:00:00','5.16','5.19','5.08','5.08','194300','GM',
'1975-09-30 00:00:00','5.05','5.05','4.83','4.87','188400','GM',
'1975-10-01 00:00:00','4.87','4.94','4.81','4.82','145000','GM',
'1975-10-02 00:00:00','4.82','4.98','4.82','4.98','90200','GM',
'1975-10-03 00:00:00','5.02','5.24','5.02','5.24','214800','GM',
'1975-10-06 00:00:00','5.24','5.31','5.19','5.25','241100','GM',
'1975-10-07 00:00:00','5.22','5.22','5.11','5.19','171500','GM',
'1975-10-08 00:00:00','5.19','5.27','5.14','5.26','156800','GM',
'1975-10-09 00:00:00','5.26','5.32','5.21','5.3','173100','GM',
'1975-10-10 00:00:00','5.28','5.28','5.17','5.25','180200','GM',
'1975-10-13 00:00:00','5.25','5.31','5.21','5.3','73500','GM',
'1975-10-14 00:00:00','5.3','5.35','5.19','5.19','152800','GM',
'1975-10-15 00:00:00','5.2','5.28','5.2','5.25','88100','GM',
'1975-10-16 00:00:00','5.25','5.33','5.24','5.25','114600','GM',
'1975-10-17 00:00:00','5.25','5.27','5.2','5.21','98600','GM',
'1975-10-20 00:00:00','5.24','5.33','5.24','5.33','100100','GM',
'1975-10-21 00:00:00','5.35','5.43','5.35','5.38','244700','GM',
'1975-10-22 00:00:00','5.38','5.41','5.35','5.38','128700','GM',
'1975-10-23 00:00:00','5.38','5.48','5.36','5.48','141200','GM',
'1975-10-24 00:00:00','5.48','5.49','5.36','5.36','99100','GM',
'1975-10-27 00:00:00','5.36','5.39','5.32','5.36','89200','GM',
'1975-10-28 00:00:00','5.36','5.42','5.35','5.41','97800','GM',
'1975-10-29 00:00:00','5.41','5.44','5.37','5.41','97300','GM',
'1975-10-30 00:00:00','5.41','5.45','5.37','5.38','100400','GM',
'1975-10-31 00:00:00','5.38','5.41','5.32','5.39','83000','GM',
'1975-11-03 00:00:00','5.38','5.38','5.32','5.32','64800','GM',
'1975-11-04 00:00:00','5.32','5.37','5.3','5.33','65300','GM',
'1975-11-05 00:00:00','5.39','5.55','5.39','5.52','140100','GM',
'1975-11-06 00:00:00','5.57','5.71','5.51','5.69','179500','GM',
'1975-11-07 00:00:00','5.69','5.72','5.64','5.67','190400','GM',
'1975-11-10 00:00:00','5.54','5.54','5.37','5.46','327600','GM',
'1975-11-11 00:00:00','5.51','5.61','5.51','5.57','141800','GM',
'1975-11-12 00:00:00','5.61','5.7','5.61','5.66','147800','GM',
'1975-11-13 00:00:00','5.66','5.71','5.61','5.61','186700','GM',
'1975-11-14 00:00:00','5.61','5.64','5.56','5.59','123200','GM',
'1975-11-17 00:00:00','5.59','5.65','5.54','5.56','80200','GM',
'1975-11-18 00:00:00','5.56','5.57','5.53','5.55','107000','GM',
'1975-11-19 00:00:00','5.55','5.57','5.38','5.4','133100','GM',
'1975-11-20 00:00:00','5.4','5.46','5.4','5.43','85700','GM',
'1975-11-21 00:00:00','5.43','5.46','5.41','5.45','100500','GM',
'1975-11-24 00:00:00','5.45','5.5','5.44','5.49','84600','GM',
'1975-11-25 00:00:00','5.49','5.55','5.49','5.54','116800','GM',
'1975-11-26 00:00:00','5.54','5.57','5.5','5.56','121500','GM',
'1975-11-28 00:00:00','5.57','5.61','5.57','5.6','83600','GM',
'1975-12-01 00:00:00','5.6','5.66','5.56','5.56','100500','GM',
'1975-12-02 00:00:00','5.56','5.57','5.45','5.45','117200','GM',
'1975-12-03 00:00:00','5.39','5.39','5.29','5.29','176700','GM',
'1975-12-04 00:00:00','5.29','5.35','5.27','5.34','102500','GM',
'1975-12-05 00:00:00','5.34','5.37','5.19','5.22','117000','GM',
'1975-12-08 00:00:00','5.22','5.33','5.19','5.33','142200','GM',
'1975-12-09 00:00:00','5.33','5.35','5.27','5.35','108100','GM',
'1975-12-10 00:00:00','5.35','5.45','5.35','5.45','116500','GM',
'1975-12-11 00:00:00','5.45','5.51','5.44','5.49','129600','GM',
'1975-12-12 00:00:00','5.49','5.57','5.46','5.57','99700','GM',
'1975-12-15 00:00:00','5.57','5.65','5.55','5.65','166300','GM',
'1975-12-16 00:00:00','5.65','5.7','5.64','5.64','124100','GM',
'1975-12-17 00:00:00','5.64','5.69','5.64','5.66','88100','GM',
'1975-12-18 00:00:00','5.69','5.76','5.69','5.72','170500','GM',
'1975-12-19 00:00:00','5.71','5.71','5.64','5.66','135300','GM',
'1975-12-22 00:00:00','5.65','5.65','5.56','5.56','83900','GM',
'1975-12-23 00:00:00','5.56','5.7','5.54','5.7','108800','GM',
'1975-12-24 00:00:00','5.7','5.77','5.7','5.7','61900','GM',
'1975-12-26 00:00:00','5.7','5.77','5.7','5.77','41100','GM',
'1975-12-29 00:00:00','5.77','5.82','5.72','5.72','92000','GM',
'1975-12-30 00:00:00','5.72','5.73','5.69','5.72','87500','GM',
'1975-12-31 00:00:00','5.72','5.78','5.66','5.67','68200','GM',
'1976-01-02 00:00:00','5.69','5.76','5.69','5.75','54500','GM',
'1976-01-05 00:00:00','5.76','5.86','5.76','5.86','122600','GM',
'1976-01-06 00:00:00','5.86','5.88','5.81','5.82','161500','GM',
'1976-01-07 00:00:00','5.82','5.92','5.81','5.82','306600','GM',
'1976-01-08 00:00:00','5.82','5.96','5.81','5.93','329400','GM',
'1976-01-09 00:00:00','5.93','6.02','5.92','5.98','221400','GM',
'1976-01-12 00:00:00','5.98','6.08','5.94','6.08','203200','GM',
'1976-01-13 00:00:00','6.08','6.09','5.98','5.98','229700','GM',
'1976-01-14 00:00:00','5.98','6.14','5.98','6.12','235300','GM',
'1976-01-15 00:00:00','6.12','6.2','6.07','6.08','198000','GM',
'1976-01-16 00:00:00','6.08','6.17','6.07','6.17','136700','GM',
'1976-01-19 00:00:00','6.17','6.29','6.13','6.29','127400','GM',
'1976-01-20 00:00:00','6.29','6.31','6.25','6.28','225000','GM',
'1976-01-21 00:00:00','6.23','6.23','6.14','6.18','170900','GM',
'1976-01-22 00:00:00','6.18','6.19','6.13','6.17','91900','GM',
'1976-01-23 00:00:00','6.17','6.26','6.15','6.2','97300','GM',
'1976-01-26 00:00:00','6.21','6.31','6.21','6.28','206600','GM',
'1976-01-27 00:00:00','6.28','6.33','6.17','6.17','163600','GM',
'1976-01-28 00:00:00','6.17','6.19','6.1','6.14','136100','GM',
'1976-01-29 00:00:00','6.14','6.2','6.05','6.2','148900','GM',
'1976-01-30 00:00:00','6.2','6.34','6.19','6.26','257100','GM',
'1976-02-02 00:00:00','6.26','6.35','6.23','6.35','158600','GM',
'1976-02-03 00:00:00','6.35','6.35','6.19','6.29','225100','GM',
'1976-02-04 00:00:00','6.29','6.4','6.23','6.28','136900','GM',
'1976-02-05 00:00:00','6.29','6.29','6.2','6.2','177100','GM',
'1976-02-06 00:00:00','6.2','6.27','6.12','6.27','174400','GM',
'1976-02-09 00:00:00','6.27','6.35','6.22','6.27','123600','GM',
'1976-02-10 00:00:00','6.27','6.37','6.27','6.36','141000','GM',
'1976-02-11 00:00:00','6.36','6.37','6.31','6.36','165800','GM',
'1976-02-12 00:00:00','6.36','6.53','6.32','6.34','126800','GM',
'1976-02-13 00:00:00','6.34','6.41','6.26','6.29','173400','GM',
'1976-02-17 00:00:00','6.29','6.29','6.25','6.26','151900','GM',
'1976-02-18 00:00:00','6.26','6.34','6.22','6.31','117500','GM',
'1976-02-19 00:00:00','6.31','6.47','6.31','6.45','247900','GM',
'1976-02-20 00:00:00','6.45','6.49','6.36','6.46','282600','GM',
'1976-02-23 00:00:00','6.46','6.46','6.39','6.46','175200','GM',
'1976-02-24 00:00:00','6.46','6.51','6.44','6.47','201500','GM',
'1976-02-25 00:00:00','6.47','6.58','6.3','6.57','226200','GM',
'1976-02-26 00:00:00','6.57','6.67','6.53','6.55','199300','GM',
'1976-02-27 00:00:00','6.55','6.57','6.47','6.55','157900','GM',
'1976-03-01 00:00:00','6.55','6.55','6.41','6.53','129700','GM',
'1976-03-02 00:00:00','6.53','6.7','6.51','6.68','196600','GM',
'1976-03-03 00:00:00','6.68','6.76','6.65','6.7','189400','GM',
'1976-03-04 00:00:00','6.7','6.8','6.67','6.72','202800','GM',
'1976-03-05 00:00:00','6.72','6.82','6.71','6.78','170900','GM',
'1976-03-08 00:00:00','6.83','6.98','6.83','6.93','243000','GM',
'1976-03-09 00:00:00','6.93','6.98','6.77','6.82','243900','GM',
'1976-03-10 00:00:00','6.82','6.93','6.8','6.86','219200','GM',
'1976-03-11 00:00:00','6.86','6.94','6.86','6.91','184800','GM',
'1976-03-12 00:00:00','6.91','6.93','6.8','6.8','146000','GM',
'1976-03-15 00:00:00','6.78','6.78','6.67','6.72','170100','GM',
'1976-03-16 00:00:00','6.73','6.87','6.73','6.86','172100','GM',
'1976-03-17 00:00:00','6.86','6.94','6.83','6.9','187800','GM',
'1976-03-18 00:00:00','6.9','6.92','6.78','6.78','239400','GM',
'1976-03-19 00:00:00','6.78','6.82','6.76','6.82','209400','GM',
'1976-03-22 00:00:00','6.82','6.87','6.82','6.83','106600','GM',
'1976-03-23 00:00:00','6.83','6.87','6.76','6.86','154500','GM',
'1976-03-24 00:00:00','6.86','6.98','6.85','6.94','377100','GM',
'1976-03-25 00:00:00','6.94','6.97','6.81','6.82','205600','GM',
'1976-03-26 00:00:00','6.82','6.87','6.81','6.83','85900','GM',
'1976-03-29 00:00:00','6.83','6.87','6.81','6.81','124800','GM',
'1976-03-30 00:00:00','6.81','6.92','6.8','6.91','129000','GM',
'1976-03-31 00:00:00','6.92','6.98','6.92','6.97','270700','GM',
'1976-04-01 00:00:00','6.96','6.96','6.86','6.87','138700','GM',
'1976-04-02 00:00:00','6.87','6.97','6.85','6.94','172600','GM',
'1976-04-05 00:00:00','6.97','7.13','6.97','7.11','263200','GM',
'1976-04-06 00:00:00','7.11','7.23','7.06','7.12','270500','GM',
'1976-04-07 00:00:00','7.12','7.14','7.01','7.01','188200','GM',
'1976-04-08 00:00:00','7.01','7.02','6.87','6.88','329500','GM',
'1976-04-09 00:00:00','6.88','6.9','6.72','6.72','183400','GM',
'1976-04-12 00:00:00','6.72','6.83','6.66','6.76','164700','GM',
'1976-04-13 00:00:00','6.76','6.92','6.73','6.91','118800','GM',
'1976-04-14 00:00:00','6.91','6.97','6.9','6.92','170900','GM',
'1976-04-15 00:00:00','6.92','7.02','6.88','6.98','110400','GM',
'1976-04-19 00:00:00','6.98','7.01','6.94','6.96','129700','GM',
'1976-04-20 00:00:00','6.96','7.03','6.96','7.02','142000','GM',
'1976-04-21 00:00:00','7.02','7.02','6.92','6.97','152200','GM',
'1976-04-22 00:00:00','6.97','7.04','6.96','7.01','132600','GM',
'1976-04-23 00:00:00','7.01','7.01','6.93','6.94','151300','GM',
'1976-04-26 00:00:00','6.94','7.02','6.92','6.98','87100','GM',
'1976-04-27 00:00:00','6.98','7.07','6.93','6.93','122400','GM',
'1976-04-28 00:00:00','6.93','7.03','6.9','7.03','195400','GM',
'1976-04-29 00:00:00','7.03','7.13','6.97','7.07','218600','GM',
'1976-04-30 00:00:00','7.07','7.11','7.02','7.06','220800','GM',
'1976-05-03 00:00:00','7.06','7.06','6.93','7.02','259900','GM',
'1976-05-04 00:00:00','7.02','7.04','6.96','7.03','111900','GM',
'1976-05-05 00:00:00','7.03','7.08','6.99','7.03','106000','GM',
'1976-05-06 00:00:00','7.03','7.09','6.99','7.08','189100','GM',
'1976-05-07 00:00:00','7.14','7.14','7.03','7.12','160200','GM',
'1976-05-10 00:00:00','7.12','7.21','7.1','7.18','187400','GM',
'1976-05-11 00:00:00','7.18','7.21','7.07','7.07','237300','GM',
'1976-05-12 00:00:00','7.07','7.13','7.07','7.09','110200','GM',
'1976-05-13 00:00:00','7.09','7.1','7.04','7.09','155600','GM',
'1976-05-14 00:00:00','7.09','7.12','7.04','7.04','117400','GM',
'1976-05-17 00:00:00','7.04','7.05','6.98','7.04','116500','GM',
'1976-05-18 00:00:00','7.04','7.1','7.03','7.09','150100','GM',
'1976-05-19 00:00:00','7.09','7.17','7.07','7.12','169500','GM',
'1976-05-20 00:00:00','7.12','7.26','7.08','7.14','177000','GM',
'1976-05-21 00:00:00','7.13','7.13','7.05','7.05','141900','GM',
'1976-05-24 00:00:00','7.05','7.05','6.91','6.94','190500','GM',
'1976-05-25 00:00:00','6.94','6.97','6.89','6.94','164700','GM',
'1976-05-26 00:00:00','6.94','7.02','6.91','6.98','142900','GM',
'1976-05-27 00:00:00','6.98','7','6.91','6.98','133700','GM',
'1976-05-28 00:00:00','6.98','7','6.93','6.93','186300','GM',
'1976-06-01 00:00:00','6.93','7','6.86','6.88','152400','GM',
'1976-06-02 00:00:00','6.88','6.94','6.85','6.94','175000','GM',
'1976-06-03 00:00:00','6.94','6.99','6.9','6.94','210300','GM',
'1976-06-04 00:00:00','6.94','6.97','6.8','6.84','167900','GM',
'1976-06-07 00:00:00','6.84','6.85','6.69','6.71','214200','GM',
'1976-06-08 00:00:00','6.71','6.8','6.71','6.73','134400','GM',
'1976-06-09 00:00:00','6.73','6.75','6.68','6.69','110800','GM',
'1976-06-10 00:00:00','6.69','6.75','6.69','6.71','111300','GM',
'1976-06-11 00:00:00','6.71','6.8','6.69','6.79','152100','GM',
'1976-06-14 00:00:00','6.81','6.89','6.81','6.85','130900','GM',
'1976-06-15 00:00:00','6.85','6.85','6.79','6.81','120800','GM',
'1976-06-16 00:00:00','6.81','6.89','6.78','6.86','171300','GM',
'1976-06-17 00:00:00','6.86','7.17','6.86','7.17','257900','GM',
'1976-06-18 00:00:00','7.17','7.26','7.07','7.09','217400','GM',
'1976-06-21 00:00:00','7.08','7.08','7','7.03','157700','GM',
'1976-06-22 00:00:00','7.03','7.04','6.95','6.98','179000','GM',
'1976-06-23 00:00:00','6.98','6.99','6.9','6.95','121800','GM',
'1976-06-24 00:00:00','6.95','7.05','6.95','7.04','129000','GM',
'1976-06-25 00:00:00','7.04','7.05','6.95','6.95','118000','GM',
'1976-06-28 00:00:00','6.95','7.05','6.93','6.95','80700','GM',
'1976-06-29 00:00:00','6.95','6.95','6.85','6.91','130600','GM',
'1976-06-30 00:00:00','6.91','6.97','6.9','6.91','144900','GM',
'1976-07-01 00:00:00','6.91','6.94','6.89','6.91','121000','GM',
'1976-07-02 00:00:00','6.91','6.91','6.81','6.85','103100','GM',
'1976-07-06 00:00:00','6.84','6.84','6.69','6.69','119300','GM',
'1976-07-07 00:00:00','6.69','6.75','6.62','6.68','164300','GM',
'1976-07-08 00:00:00','6.75','6.8','6.75','6.78','144100','GM',
'1976-07-09 00:00:00','6.78','6.98','6.76','6.97','134400','GM',
'1976-07-12 00:00:00','6.97','7.07','6.95','7.07','145400','GM',
'1976-07-13 00:00:00','7.07','7.12','7.03','7.03','212000','GM',
'1976-07-14 00:00:00','7.03','7.12','6.97','7.05','251700','GM',
'1976-07-15 00:00:00','7.05','7.09','7.03','7.07','138200','GM',
'1976-07-16 00:00:00','7.03','7.03','6.94','6.98','170900','GM',
'1976-07-19 00:00:00','6.98','6.99','6.88','6.91','97000','GM',
'1976-07-20 00:00:00','6.91','6.93','6.86','6.89','99700','GM',
'1976-07-21 00:00:00','6.89','6.9','6.8','6.8','87600','GM',
'1976-07-22 00:00:00','6.8','6.88','6.78','6.86','88800','GM',
'1976-07-23 00:00:00','6.86','6.89','6.78','6.8','101100','GM',
'1976-07-26 00:00:00','6.81','6.89','6.81','6.89','79600','GM',
'1976-07-27 00:00:00','6.89','6.89','6.85','6.85','76800','GM',
'1976-07-28 00:00:00','6.85','6.94','6.78','6.88','96500','GM',
'1976-07-29 00:00:00','6.86','6.86','6.76','6.8','102800','GM',
'1976-07-30 00:00:00','6.8','6.93','6.8','6.89','111300','GM',
'1976-08-02 00:00:00','6.89','6.95','6.85','6.88','64900','GM',
'1976-08-03 00:00:00','6.88','7.05','6.86','7.05','105300','GM',
'1976-08-04 00:00:00','7.05','7.08','7','7.03','148700','GM',
'1976-08-05 00:00:00','7.03','7.04','6.95','6.97','107500','GM',
'1976-08-06 00:00:00','6.97','7.04','6.97','7.02','124100','GM',
'1976-08-09 00:00:00','7.04','7.04','6.94','6.95','74000','GM',
'1976-08-10 00:00:00','6.95','6.99','6.91','6.97','83200','GM',
'1976-08-11 00:00:00','6.97','7.03','6.85','6.85','198200','GM',
'1976-08-12 00:00:00','6.85','6.94','6.82','6.86','89300','GM',
'1976-08-13 00:00:00','6.86','6.97','6.86','6.92','148400','GM',
'1976-08-16 00:00:00','6.92','6.99','6.91','6.97','141100','GM',
'1976-08-17 00:00:00','6.97','6.99','6.87','6.87','148100','GM',
'1976-08-18 00:00:00','6.87','6.9','6.82','6.82','70600','GM',
'1976-08-19 00:00:00','6.82','6.85','6.78','6.81','103100','GM',
'1976-08-20 00:00:00','6.8','6.8','6.75','6.76','107700','GM',
'1976-08-23 00:00:00','6.72','6.72','6.66','6.69','124800','GM',
'1976-08-24 00:00:00','6.69','6.82','6.45','6.54','209900','GM',
'1976-08-25 00:00:00','6.54','6.78','6.5','6.75','258600','GM',
'1976-08-26 00:00:00','6.75','6.81','6.69','6.69','203600','GM',
'1976-08-27 00:00:00','6.69','6.83','6.67','6.82','145900','GM',
'1976-08-30 00:00:00','6.82','6.9','6.82','6.89','114900','GM',
'1976-08-31 00:00:00','6.89','6.96','6.89','6.94','127700','GM',
'1976-09-01 00:00:00','6.94','7.01','6.91','6.99','126600','GM',
'1976-09-02 00:00:00','6.99','7.03','6.94','6.96','153200','GM',
'1976-09-03 00:00:00','6.96','7','6.91','7','159500','GM',
'1976-09-07 00:00:00','7','7.04','6.96','7.03','134600','GM',
'1976-09-08 00:00:00','7.03','7.04','6.78','6.96','155200','GM',
'1976-09-09 00:00:00','6.96','6.96','6.87','6.95','164700','GM',
'1976-09-10 00:00:00','6.95','7.04','6.94','7.04','128400','GM',
'1976-09-13 00:00:00','7.04','7.08','6.95','6.95','112900','GM',
'1976-09-14 00:00:00','6.95','6.99','6.9','6.96','91800','GM',
'1976-09-15 00:00:00','6.96','6.99','6.94','6.99','133000','GM',
'1976-09-16 00:00:00','6.99','7.14','6.97','7.13','221400','GM',
'1976-09-17 00:00:00','7.13','7.2','7.1','7.18','304900','GM',
'1976-09-20 00:00:00','7.18','7.26','7.14','7.19','197000','GM',
'1976-09-21 00:00:00','7.2','7.46','7.2','7.46','440500','GM',
'1976-09-22 00:00:00','7.46','7.55','7.41','7.41','520900','GM',
'1976-09-23 00:00:00','7.41','7.43','7.32','7.35','213600','GM',
'1976-09-24 00:00:00','7.35','7.42','7.31','7.41','147000','GM',
'1976-09-27 00:00:00','7.41','7.54','7.4','7.54','172200','GM',
'1976-09-28 00:00:00','7.54','7.55','7.4','7.42','195000','GM',
'1976-09-29 00:00:00','7.42','7.5','7.37','7.42','212000','GM',
'1976-09-30 00:00:00','7.42','7.5','7.4','7.5','153900','GM',
'1976-10-01 00:00:00','7.5','7.52','7.32','7.38','235800','GM',
'1976-10-04 00:00:00','7.37','7.37','7.29','7.32','142500','GM',
'1976-10-05 00:00:00','7.32','7.35','7.2','7.33','179400','GM',
'1976-10-06 00:00:00','7.33','7.36','7.28','7.36','234800','GM',
'1976-10-07 00:00:00','7.36','7.5','7.33','7.49','274500','GM',
'1976-10-08 00:00:00','7.49','7.52','7.4','7.41','201400','GM',
'1976-10-11 00:00:00','7.38','7.38','7.31','7.33','104700','GM',
'1976-10-12 00:00:00','7.33','7.36','7.13','7.13','211700','GM',
'1976-10-13 00:00:00','7.15','7.29','7.15','7.28','366500','GM',
'1976-10-14 00:00:00','7.27','7.27','7.19','7.23','182700','GM',
'1976-10-15 00:00:00','7.23','7.24','7.15','7.18','222900','GM',
'1976-10-18 00:00:00','7.19','7.31','7.19','7.23','153400','GM',
'1976-10-19 00:00:00','7.23','7.35','7.22','7.32','200500','GM',
'1976-10-20 00:00:00','7.32','7.42','7.28','7.41','133700','GM',
'1976-10-21 00:00:00','7.41','7.49','7.33','7.33','212800','GM',
'1976-10-22 00:00:00','7.33','7.35','7.24','7.28','160000','GM',
'1976-10-25 00:00:00','7.28','7.33','7.24','7.28','169100','GM',
'1976-10-26 00:00:00','7.28','7.4','7.28','7.37','126100','GM',
'1976-10-27 00:00:00','7.38','7.54','7.38','7.52','186500','GM',
'1976-10-28 00:00:00','7.52','7.59','7.49','7.49','279800','GM',
'1976-10-29 00:00:00','7.49','7.56','7.42','7.55','195900','GM',
'1976-11-01 00:00:00','7.55','7.65','7.52','7.65','190600','GM',
'1976-11-03 00:00:00','7.65','7.72','7.45','7.72','580000','GM',
'1976-11-04 00:00:00','7.8','7.8','7.64','7.65','367200','GM',
'1976-11-05 00:00:00','7.65','7.66','7.54','7.56','193800','GM',
'1976-11-08 00:00:00','7.54','7.54','7.46','7.54','168800','GM',
'1976-11-09 00:00:00','7.54','7.56','7.42','7.54','344300','GM',
'1976-11-10 00:00:00','7.54','7.54','7.33','7.34','288400','GM',
'1976-11-11 00:00:00','7.34','7.41','7.28','7.38','138000','GM',
'1976-11-12 00:00:00','7.34','7.34','7.18','7.21','197200','GM',
'1976-11-15 00:00:00','7.21','7.29','7.16','7.28','169900','GM',
'1976-11-16 00:00:00','7.29','7.37','7.29','7.3','210100','GM',
'1976-11-17 00:00:00','7.3','7.42','7.22','7.36','196100','GM',
'1976-11-18 00:00:00','7.38','7.58','7.38','7.56','173600','GM',
'1976-11-19 00:00:00','7.56','7.57','7.44','7.52','223600','GM',
'1976-11-22 00:00:00','7.52','7.62','7.49','7.62','140100','GM',
'1976-11-23 00:00:00','7.62','7.65','7.49','7.5','162900','GM',
'1976-11-24 00:00:00','7.5','7.58','7.46','7.46','146300','GM',
'1976-11-26 00:00:00','7.49','7.57','7.49','7.53','109600','GM',
'1976-11-29 00:00:00','7.54','7.65','7.54','7.58','201100','GM',
'1976-11-30 00:00:00','7.58','7.65','7.57','7.6','136900','GM',
'1976-12-01 00:00:00','7.6','7.7','7.6','7.64','178700','GM',
'1976-12-02 00:00:00','7.64','7.66','7.57','7.61','127700','GM',
'1976-12-03 00:00:00','7.61','7.68','7.58','7.62','149400','GM',
'1976-12-06 00:00:00','7.62','7.69','7.61','7.66','135300','GM',
'1976-12-07 00:00:00','7.66','7.69','7.6','7.65','176400','GM',
'1976-12-08 00:00:00','7.65','7.77','7.62','7.77','204100','GM',
'1976-12-09 00:00:00','7.77','7.84','7.76','7.8','261100','GM',
'1976-12-10 00:00:00','7.8','8.05','7.72','7.85','260700','GM',
'1976-12-13 00:00:00','7.85','7.93','7.8','7.89','185500','GM',
'1976-12-14 00:00:00','7.89','8.08','7.88','8.05','352800','GM',
'1976-12-15 00:00:00','8.05','8.09','8','8.05','269800','GM',
'1976-12-16 00:00:00','8.05','8.1','7.97','8.08','261400','GM',
'1976-12-17 00:00:00','8.08','8.14','7.98','7.98','198300','GM',
'1976-12-20 00:00:00','7.98','8.01','7.97','8','161900','GM',
'1976-12-21 00:00:00','8','8.14','7.97','8.14','317200','GM',
'1976-12-22 00:00:00','8.14','8.23','8.14','8.19','321100','GM',
'1976-12-23 00:00:00','8.19','8.25','8.18','8.19','150600','GM',
'1976-12-27 00:00:00','8.19','8.31','8.18','8.3','268800','GM',
'1976-12-28 00:00:00','8.3','8.37','8.3','8.33','257400','GM',
'1976-12-29 00:00:00','8.3','8.3','8.25','8.27','152800','GM',
'1976-12-30 00:00:00','8.27','8.34','8.26','8.31','138900','GM',
'1976-12-31 00:00:00','8.33','8.39','8.33','8.35','146900','GM',
'1977-01-03 00:00:00','8.27','8.35','8.27','8.3','157100','GM',
'1977-01-04 00:00:00','8.3','8.33','8.09','8.25','176800','GM',
'1977-01-05 00:00:00','8.17','8.17','8','8.13','256400','GM',
'1977-01-06 00:00:00','8.1','8.1','7.93','8.04','179400','GM',
'1977-01-07 00:00:00','8.04','8.08','8.01','8.02','81100','GM',
'1977-01-10 00:00:00','8.02','8.11','8.02','8.09','129300','GM',
'1977-01-11 00:00:00','8.09','8.11','7.98','7.98','226500','GM',
'1977-01-12 00:00:00','7.98','8','7.9','7.97','169300','GM',
'1977-01-13 00:00:00','8','8.08','8','8.04','155400','GM',
'1977-01-14 00:00:00','8.04','8.05','7.98','8.01','115500','GM',
'1977-01-17 00:00:00','8.01','8.02','7.92','7.96','122000','GM',
'1977-01-18 00:00:00','7.96','7.97','7.88','7.9','98500','GM',
'1977-01-19 00:00:00','7.9','8.01','7.9','8','98600','GM',
'1977-01-20 00:00:00','8','8.04','7.93','7.94','119800','GM',
'1977-01-21 00:00:00','7.94','8.01','7.93','7.96','107600','GM',
'1977-01-24 00:00:00','7.96','8.05','7.93','7.94','88700','GM',
'1977-01-25 00:00:00','7.94','8.06','7.93','8.01','130200','GM',
'1977-01-26 00:00:00','8.01','8.08','8','8.02','128000','GM',
'1977-01-27 00:00:00','8.02','8.08','7.94','8.01','133800','GM',
'1977-01-28 00:00:00','8','8','7.93','7.98','174000','GM',
'1977-01-31 00:00:00','7.98','8','7.89','7.94','148700','GM',
'1977-02-01 00:00:00','7.94','7.94','7.89','7.92','113400','GM',
'1977-02-02 00:00:00','7.92','8.01','7.9','7.93','118400','GM',
'1977-02-03 00:00:00','7.93','7.93','7.86','7.88','151600','GM',
'1977-02-04 00:00:00','7.89','8.02','7.89','7.98','150100','GM',
'1977-02-07 00:00:00','7.98','8.04','7.77','7.97','96200','GM',
'1977-02-08 00:00:00','7.97','7.97','7.73','7.77','256400','GM',
'1977-02-09 00:00:00','7.76','7.76','7.49','7.56','540200','GM',
'1977-02-10 00:00:00','7.56','7.66','7.56','7.6','348400','GM',
'1977-02-11 00:00:00','7.62','7.62','7.51','7.51','217500','GM',
'1977-02-14 00:00:00','7.51','7.59','7.5','7.59','163900','GM',
'1977-02-15 00:00:00','7.59','7.71','7.55','7.67','209500','GM',
'1977-02-16 00:00:00','7.67','7.78','7.66','7.73','241900','GM',
'1977-02-17 00:00:00','7.73','7.74','7.7','7.73','132100','GM',
'1977-02-18 00:00:00','7.73','7.73','7.67','7.69','130100','GM',
'1977-02-22 00:00:00','7.67','7.67','7.59','7.62','115800','GM',
'1977-02-23 00:00:00','7.62','7.63','7.57','7.57','128400','GM',
'1977-02-24 00:00:00','7.55','7.55','7.5','7.53','129300','GM',
'1977-02-25 00:00:00','7.53','7.58','7.5','7.54','152200','GM',
'1977-02-28 00:00:00','7.55','7.62','7.55','7.62','105500','GM',
'1977-03-01 00:00:00','7.62','7.73','7.62','7.71','167700','GM',
'1977-03-02 00:00:00','7.71','7.74','7.63','7.63','174700','GM',
'1977-03-03 00:00:00','7.63','7.69','7.61','7.67','141400','GM',
'1977-03-04 00:00:00','7.67','7.71','7.66','7.67','107000','GM',
'1977-03-07 00:00:00','7.67','7.7','7.63','7.67','102900','GM',
'1977-03-08 00:00:00','7.67','7.71','7.61','7.65','123600','GM',
'1977-03-09 00:00:00','7.65','7.65','7.61','7.65','77600','GM',
'1977-03-10 00:00:00','7.65','7.69','7.63','7.69','104200','GM',
'1977-03-11 00:00:00','7.69','7.78','7.66','7.66','139700','GM',
'1977-03-14 00:00:00','7.66','7.74','7.65','7.74','135600','GM',
'1977-03-15 00:00:00','7.74','7.84','7.73','7.77','164700','GM',
'1977-03-16 00:00:00','7.8','7.88','7.8','7.86','177300','GM',
'1977-03-17 00:00:00','7.86','7.89','7.81','7.86','158300','GM',
'1977-03-18 00:00:00','7.86','7.86','7.8','7.8','102000','GM',
'1977-03-21 00:00:00','7.8','7.8','7.66','7.67','133900','GM',
'1977-03-22 00:00:00','7.67','7.67','7.61','7.67','82300','GM',
'1977-03-23 00:00:00','7.67','7.7','7.53','7.57','136900','GM',
'1977-03-24 00:00:00','7.57','7.58','7.49','7.49','146200','GM',
'1977-03-25 00:00:00','7.49','7.54','7.4','7.4','181400','GM',
'1977-03-28 00:00:00','7.4','7.46','7.31','7.4','163100','GM',
'1977-03-29 00:00:00','7.42','7.47','7.42','7.45','144200','GM',
'1977-03-30 00:00:00','7.45','7.49','7.28','7.32','183600','GM',
'1977-03-31 00:00:00','7.32','7.35','7.15','7.19','197900','GM',
'1977-04-01 00:00:00','7.19','7.3','7.19','7.3','207500','GM',
'1977-04-04 00:00:00','7.3','7.31','7.19','7.19','153700','GM',
'1977-04-05 00:00:00','7.19','7.22','7.14','7.19','156200','GM',
'1977-04-06 00:00:00','7.19','7.22','7.19','7.19','129600','GM',
'1977-04-07 00:00:00','7.19','7.32','7.16','7.24','152700','GM',
'1977-04-11 00:00:00','7.31','7.46','7.31','7.45','242300','GM',
'1977-04-12 00:00:00','7.45','7.55','7.45','7.51','190400','GM',
'1977-04-13 00:00:00','7.51','7.53','7.4','7.53','214400','GM',
'1977-04-14 00:00:00','7.54','7.65','7.54','7.55','242700','GM',
'1977-04-15 00:00:00','7.55','7.57','7.49','7.49','243900','GM',
'1977-04-18 00:00:00','7.43','7.43','7.28','7.28','225000','GM',
'1977-04-19 00:00:00','7.22','7.22','7.12','7.14','388300','GM',
'1977-04-20 00:00:00','7.14','7.24','7.1','7.16','236500','GM',
'1977-04-21 00:00:00','7.19','7.31','7.19','7.22','197700','GM',
'1977-04-22 00:00:00','7.2','7.2','7.14','7.19','166700','GM',
'1977-04-25 00:00:00','7.19','7.19','7.14','7.19','138900','GM',
'1977-04-26 00:00:00','7.19','7.26','7.18','7.24','110600','GM',
'1977-04-27 00:00:00','7.24','7.34','7.24','7.32','135600','GM',
'1977-04-28 00:00:00','7.32','7.36','7.27','7.34','133400','GM',
'1977-04-29 00:00:00','7.34','7.36','7.3','7.36','127500','GM',
'1977-05-02 00:00:00','7.36','7.58','7.36','7.58','164700','GM',
'1977-05-03 00:00:00','7.58','7.58','7.49','7.5','235300','GM',
'1977-05-04 00:00:00','7.5','7.61','7.49','7.58','211100','GM',
'1977-05-05 00:00:00','7.58','7.65','7.55','7.63','235800','GM',
'1977-05-06 00:00:00','7.69','7.69','7.58','7.63','228100','GM',
'1977-05-09 00:00:00','7.62','7.62','7.55','7.6','108000','GM',
'1977-05-10 00:00:00','7.6','7.67','7.58','7.64','178900','GM',
'1977-05-11 00:00:00','7.64','7.66','7.52','7.56','129700','GM',
'1977-05-12 00:00:00','7.53','7.53','7.48','7.52','152000','GM',
'1977-05-13 00:00:00','7.52','7.55','7.48','7.52','77600','GM',
'1977-05-16 00:00:00','7.52','7.59','7.52','7.56','122200','GM',
'1977-05-17 00:00:00','7.56','7.56','7.51','7.56','242300','GM',
'1977-05-18 00:00:00','7.56','7.64','7.55','7.63','124300','GM',
'1977-05-19 00:00:00','7.63','7.64','7.53','7.53','86000','GM',
'1977-05-20 00:00:00','7.53','7.56','7.49','7.49','96500','GM',
'1977-05-23 00:00:00','7.49','7.49','7.41','7.41','111500','GM',
'1977-05-24 00:00:00','7.41','7.42','7.38','7.4','159900','GM',
'1977-05-25 00:00:00','7.4','7.44','7.35','7.37','139500','GM',
'1977-05-26 00:00:00','7.37','7.44','7.37','7.44','143100','GM',
'1977-05-27 00:00:00','7.44','7.44','7.35','7.37','104300','GM',
'1977-05-31 00:00:00','7.37','7.4','7.34','7.37','100500','GM',
'1977-06-01 00:00:00','7.38','7.48','7.38','7.47','101600','GM',
'1977-06-02 00:00:00','7.47','7.51','7.4','7.42','124100','GM',
'1977-06-03 00:00:00','7.42','7.48','7.41','7.42','485100','GM',
'1977-06-06 00:00:00','7.42','7.42','7.3','7.3','101400','GM',
'1977-06-07 00:00:00','7.3','7.4','7.3','7.4','137500','GM',
'1977-06-08 00:00:00','7.4','7.42','7.35','7.41','202900','GM',
'1977-06-09 00:00:00','7.41','7.48','7.4','7.41','446300','GM',
'1977-06-10 00:00:00','7.42','7.49','7.42','7.48','154200','GM',
'1977-06-13 00:00:00','7.49','7.56','7.49','7.56','206900','GM',
'1977-06-14 00:00:00','7.59','7.67','7.59','7.67','247500','GM',
'1977-06-15 00:00:00','7.67','7.69','7.62','7.63','171800','GM',
'1977-06-16 00:00:00','7.63','7.64','7.59','7.62','157700','GM',
'1977-06-17 00:00:00','7.62','7.66','7.6','7.64','97300','GM',
'1977-06-20 00:00:00','7.64','7.67','7.62','7.66','118000','GM',
'1977-06-21 00:00:00','7.67','7.73','7.67','7.71','140600','GM',
'1977-06-22 00:00:00','7.7','7.7','7.64','7.7','209300','GM',
'1977-06-23 00:00:00','7.7','7.74','7.63','7.74','129300','GM',
'1977-06-24 00:00:00','7.74','7.77','7.71','7.74','139000','GM',
'1977-06-27 00:00:00','7.74','7.76','7.69','7.7','115600','GM',
'1977-06-28 00:00:00','7.7','7.7','7.56','7.56','117600','GM',
'1977-06-29 00:00:00','7.56','7.6','7.52','7.6','105900','GM',
'1977-06-30 00:00:00','7.6','7.67','7.59','7.67','101400','GM',
'1977-07-01 00:00:00','7.67','7.67','7.58','7.62','128500','GM',
'1977-07-05 00:00:00','7.64','7.76','7.64','7.71','123500','GM',
'1977-07-06 00:00:00','7.71','7.71','7.52','7.52','200600','GM',
'1977-07-07 00:00:00','7.52','7.56','7.48','7.52','184700','GM',
'1977-07-08 00:00:00','7.52','7.56','7.51','7.51','123900','GM',
'1977-07-11 00:00:00','7.51','7.53','7.49','7.53','95600','GM',
'1977-07-12 00:00:00','7.53','7.53','7.48','7.52','139400','GM',
'1977-07-13 00:00:00','7.51','7.51','7.41','7.51','134600','GM',
'1977-07-15 00:00:00','7.51','7.59','7.49','7.59','164100','GM',
'1977-07-18 00:00:00','7.59','7.7','7.59','7.66','156200','GM',
'1977-07-19 00:00:00','7.67','7.76','7.67','7.73','180900','GM',
'1977-07-20 00:00:00','7.73','7.77','7.67','7.69','125500','GM',
'1977-07-21 00:00:00','7.69','7.7','7.64','7.7','96400','GM',
'1977-07-22 00:00:00','7.7','7.7','7.66','7.7','108800','GM',
'1977-07-25 00:00:00','7.7','7.7','7.59','7.59','157600','GM',
'1977-07-26 00:00:00','7.59','7.59','7.49','7.52','173500','GM',
'1977-07-27 00:00:00','7.52','7.53','7.49','7.51','114400','GM',
'1977-07-28 00:00:00','7.51','7.55','7.48','7.52','172700','GM',
'1977-07-29 00:00:00','7.52','7.58','7.45','7.53','133200','GM',
'1977-08-01 00:00:00','7.56','7.69','7.56','7.66','169200','GM',
'1977-08-02 00:00:00','7.66','7.69','7.52','7.52','286700','GM',
'1977-08-03 00:00:00','7.52','7.52','7.37','7.47','489900','GM',
'1977-08-04 00:00:00','7.47','7.58','7.47','7.55','220700','GM',
'1977-08-05 00:00:00','7.55','7.56','7.52','7.55','164800','GM',
'1977-08-08 00:00:00','7.56','7.56','7.45','7.48','166400','GM',
'1977-08-09 00:00:00','7.48','7.5','7.42','7.46','218600','GM',
'1977-08-10 00:00:00','7.46','7.53','7.45','7.53','134500','GM',
'1977-08-11 00:00:00','7.53','7.55','7.34','7.34','284000','GM',
'1977-08-12 00:00:00','7.34','7.36','7.25','7.32','352300','GM',
'1977-08-15 00:00:00','7.32','7.38','7.28','7.35','162300','GM',
'1977-08-16 00:00:00','7.35','7.36','7.29','7.32','148000','GM',
'1977-08-17 00:00:00','7.32','7.36','7.25','7.27','177900','GM',
'1977-08-18 00:00:00','7.27','7.36','7.27','7.31','135400','GM',
'1977-08-19 00:00:00','7.31','7.34','7.25','7.34','174100','GM',
'1977-08-22 00:00:00','7.34','7.39','7.29','7.36','123200','GM',
'1977-08-23 00:00:00','7.36','7.39','7.34','7.34','287000','GM',
'1977-08-24 00:00:00','7.34','7.39','7.28','7.31','128500','GM',
'1977-08-25 00:00:00','7.31','7.38','7.28','7.28','134500','GM',
'1977-08-26 00:00:00','7.28','7.38','7.27','7.36','126400','GM',
'1977-08-29 00:00:00','7.38','7.53','7.38','7.5','142400','GM',
'1977-08-30 00:00:00','7.5','7.55','7.45','7.48','164500','GM',
'1977-08-31 00:00:00','7.48','7.59','7.43','7.59','130800','GM',
'1977-09-01 00:00:00','7.59','7.62','7.55','7.55','121600','GM',
'1977-09-02 00:00:00','7.55','7.64','7.52','7.64','164500','GM',
'1977-09-06 00:00:00','7.64','7.7','7.62','7.66','180900','GM',
'1977-09-07 00:00:00','7.66','7.71','7.62','7.71','238200','GM',
'1977-09-08 00:00:00','7.71','7.74','7.63','7.64','141200','GM',
'1977-09-09 00:00:00','7.64','7.66','7.56','7.56','154800','GM',
'1977-09-12 00:00:00','7.56','7.57','7.49','7.56','163200','GM',
'1977-09-13 00:00:00','7.56','7.64','7.56','7.64','153600','GM',
'1977-09-14 00:00:00','7.64','7.73','7.63','7.67','200100','GM',
'1977-09-15 00:00:00','7.69','7.77','7.69','7.76','220600','GM',
'1977-09-16 00:00:00','7.76','7.78','7.69','7.7','135800','GM',
'1977-09-19 00:00:00','7.7','7.71','7.64','7.67','180300','GM',
'1977-09-20 00:00:00','7.67','7.74','7.67','7.74','159100','GM',
'1977-09-21 00:00:00','7.74','7.77','7.67','7.69','208700','GM',
'1977-09-22 00:00:00','7.69','7.71','7.63','7.71','161300','GM',
'1977-09-23 00:00:00','7.71','7.77','7.69','7.71','110600','GM',
'1977-09-26 00:00:00','7.71','7.83','7.7','7.83','158500','GM',
'1977-09-27 00:00:00','7.83','7.85','7.8','7.8','267300','GM',
'1977-09-28 00:00:00','7.8','7.9','7.8','7.84','177100','GM',
'1977-09-29 00:00:00','7.84','7.91','7.84','7.88','128900','GM',
'1977-09-30 00:00:00','7.9','7.92','7.9','7.91','138800','GM',
'1977-10-03 00:00:00','7.91','7.91','7.85','7.91','139200','GM',
'1977-10-04 00:00:00','7.91','7.94','7.83','7.84','171900','GM',
'1977-10-05 00:00:00','7.84','7.87','7.8','7.84','155300','GM',
'1977-10-06 00:00:00','7.84','7.91','7.83','7.9','131400','GM',
'1977-10-07 00:00:00','7.9','7.91','7.85','7.87','90700','GM',
'1977-10-10 00:00:00','7.87','7.88','7.85','7.87','32400','GM',
'1977-10-11 00:00:00','7.87','7.88','7.83','7.83','133100','GM',
'1977-10-12 00:00:00','7.78','7.78','7.74','7.74','167600','GM',
'1977-10-13 00:00:00','7.74','7.81','7.7','7.76','176000','GM',
'1977-10-14 00:00:00','7.76','7.85','7.76','7.83','159200','GM',
'1977-10-17 00:00:00','7.83','7.84','7.78','7.83','153200','GM',
'1977-10-18 00:00:00','7.83','7.84','7.78','7.8','141300','GM',
'1977-10-19 00:00:00','7.8','7.8','7.76','7.76','91100','GM',
'1977-10-20 00:00:00','7.76','7.85','7.73','7.84','196400','GM',
'1977-10-21 00:00:00','7.84','7.87','7.83','7.84','237900','GM',
'1977-10-24 00:00:00','7.84','7.85','7.83','7.84','175200','GM',
'1977-10-25 00:00:00','7.83','7.83','7.64','7.73','585900','GM',
'1977-10-26 00:00:00','7.7','7.7','7.56','7.62','285400','GM',
'1977-10-27 00:00:00','7.59','7.59','7.48','7.56','315500','GM',
'1977-10-28 00:00:00','7.56','7.56','7.49','7.56','251900','GM',
'1977-10-31 00:00:00','7.56','7.56','7.52','7.53','102500','GM',
'1977-11-01 00:00:00','7.52','7.52','7.45','7.46','158800','GM',
'1977-11-02 00:00:00','7.46','7.49','7.43','7.45','118300','GM',
'1977-11-03 00:00:00','7.43','7.43','7.34','7.39','304200','GM',
'1977-11-04 00:00:00','7.42','7.55','7.42','7.53','297000','GM',
'1977-11-07 00:00:00','7.56','7.7','7.56','7.7','251200','GM',
'1977-11-08 00:00:00','7.7','7.76','7.67','7.73','463000','GM',
'1977-11-09 00:00:00','7.73','7.76','7.67','7.7','576400','GM',
'1977-11-10 00:00:00','7.89','7.89','7.66','7.89','623500','GM',
'1977-11-11 00:00:00','7.89','7.95','7.89','7.89','426800','GM',
'1977-11-14 00:00:00','7.89','7.89','7.79','7.82','216000','GM',
'1977-11-15 00:00:00','7.82','7.88','7.76','7.83','163100','GM',
'1977-11-16 00:00:00','7.83','7.88','7.77','7.77','197100','GM',
'1977-11-17 00:00:00','7.77','7.82','7.77','7.77','191200','GM',
'1977-11-18 00:00:00','7.77','7.85','7.77','7.79','159500','GM',
'1977-11-21 00:00:00','7.76','7.76','7.68','7.73','216000','GM',
'1977-11-22 00:00:00','7.73','7.82','7.73','7.82','184000','GM',
'1977-11-23 00:00:00','7.82','7.83','7.76','7.83','173500','GM',
'1977-11-25 00:00:00','7.8','7.8','7.71','7.76','167700','GM',
'1977-11-28 00:00:00','7.76','7.77','7.68','7.7','137100','GM',
'1977-11-29 00:00:00','7.68','7.68','7.55','7.57','276500','GM',
'1977-11-30 00:00:00','7.54','7.54','7.46','7.52','283700','GM',
'1977-12-01 00:00:00','7.52','7.6','7.48','7.51','211400','GM',
'1977-12-02 00:00:00','7.51','7.54','7.45','7.54','179800','GM',
'1977-12-05 00:00:00','7.54','7.54','7.48','7.49','154300','GM',
'1977-12-06 00:00:00','7.45','7.45','7.29','7.35','317800','GM',
'1977-12-07 00:00:00','7.35','7.39','7.33','7.38','149800','GM',
'1977-12-08 00:00:00','7.38','7.41','7.32','7.35','138800','GM',
'1977-12-09 00:00:00','7.36','7.51','7.36','7.46','173800','GM',
'1977-12-12 00:00:00','7.46','7.54','7.46','7.46','180500','GM',
'1977-12-13 00:00:00','7.46','7.52','7.42','7.51','193100','GM',
'1977-12-14 00:00:00','7.51','7.6','7.42','7.57','411600','GM',
'1977-12-15 00:00:00','7.55','7.55','7.42','7.42','316100','GM',
'1977-12-16 00:00:00','7.42','7.49','7.33','7.35','302500','GM',
'1977-12-19 00:00:00','7.29','7.29','7.2','7.2','289100','GM',
'1977-12-20 00:00:00','7.2','7.27','7.19','7.27','296200','GM',
'1977-12-21 00:00:00','7.27','7.42','7.26','7.38','278000','GM',
'1977-12-22 00:00:00','7.42','7.49','7.42','7.48','282000','GM',
'1977-12-23 00:00:00','7.48','7.51','7.43','7.48','164600','GM',
'1977-12-27 00:00:00','7.46','7.46','7.38','7.45','150700','GM',
'1977-12-28 00:00:00','7.43','7.43','7.38','7.41','142300','GM',
'1977-12-29 00:00:00','7.41','7.45','7.38','7.41','125500','GM',
'1977-12-30 00:00:00','7.41','7.42','7.35','7.39','131000','GM',
'1978-01-03 00:00:00','7.35','7.35','7.2','7.23','161900','GM',
'1978-01-04 00:00:00','7.23','7.23','7.16','7.23','327000','GM',
'1978-01-05 00:00:00','7.23','7.29','7.16','7.16','207200','GM',
'1978-01-06 00:00:00','7.16','7.16','6.99','7.01','369900','GM',
'1978-01-09 00:00:00','6.99','6.99','6.89','6.96','469800','GM',
'1978-01-10 00:00:00','6.96','6.99','6.91','6.92','287200','GM',
'1978-01-11 00:00:00','6.92','6.95','6.83','6.88','221700','GM',
'1978-01-12 00:00:00','6.88','6.96','6.85','6.89','277600','GM',
'1978-01-13 00:00:00','6.89','6.95','6.88','6.88','198500','GM',
'1978-01-16 00:00:00','6.88','6.89','6.83','6.86','153400','GM',
'1978-01-17 00:00:00','6.86','6.96','6.86','6.95','218100','GM',
'1978-01-18 00:00:00','6.95','7.07','6.95','7.04','190300','GM',
'1978-01-19 00:00:00','7.04','7.05','6.96','6.98','155500','GM',
'1978-01-20 00:00:00','6.98','6.98','6.94','6.98','83900','GM',
'1978-01-23 00:00:00','6.98','6.99','6.86','6.86','172500','GM',
'1978-01-24 00:00:00','6.86','6.89','6.82','6.83','174300','GM',
'1978-01-25 00:00:00','6.83','6.85','6.79','6.79','167600','GM',
'1978-01-26 00:00:00','6.79','6.88','6.79','6.82','163700','GM',
'1978-01-27 00:00:00','6.82','6.86','6.8','6.83','128200','GM',
'1978-01-30 00:00:00','6.83','6.92','6.82','6.91','130500','GM',
'1978-01-31 00:00:00','6.91','6.92','6.85','6.85','166900','GM',
'1978-02-01 00:00:00','6.85','6.91','6.83','6.91','165700','GM',
'1978-02-02 00:00:00','6.91','6.94','6.86','6.89','136100','GM',
'1978-02-03 00:00:00','6.89','6.92','6.83','6.86','148700','GM',
'1978-02-06 00:00:00','6.86','6.88','6.83','6.88','79200','GM',
'1978-02-07 00:00:00','6.88','7.04','6.88','7.04','138800','GM',
'1978-02-08 00:00:00','7.04','7.08','7.01','7.05','200300','GM',
'1978-02-09 00:00:00','7.07','7.07','7.01','7.02','112400','GM',
'1978-02-10 00:00:00','7.02','7.05','6.99','7.01','157200','GM',
'1978-02-13 00:00:00','7.01','7.02','7.01','7.02','94800','GM',
'1978-02-14 00:00:00','7.01','7.01','6.95','6.95','148100','GM',
'1978-02-15 00:00:00','6.95','6.99','6.89','6.92','208000','GM',
'1978-02-16 00:00:00','6.9','6.9','6.83','6.87','151300','GM',
'1978-02-17 00:00:00','6.87','6.9','6.84','6.86','140200','GM',
'1978-02-21 00:00:00','6.86','6.87','6.83','6.86','135000','GM',
'1978-02-22 00:00:00','6.86','6.89','6.84','6.86','106500','GM',
'1978-02-23 00:00:00','6.86','6.95','6.86','6.93','92200','GM',
'1978-02-24 00:00:00','6.95','7.01','6.95','6.98','164600','GM',
'1978-02-27 00:00:00','6.98','7.04','6.98','7.02','158800','GM',
'1978-02-28 00:00:00','7.02','7.02','6.95','6.98','180600','GM',
'1978-03-01 00:00:00','6.98','6.99','6.95','6.96','174400','GM',
'1978-03-02 00:00:00','6.96','6.99','6.93','6.96','129600','GM',
'1978-03-03 00:00:00','6.96','7.02','6.95','6.99','172300','GM',
'1978-03-06 00:00:00','6.99','7.02','6.93','6.96','270300','GM',
'1978-03-07 00:00:00','6.96','6.98','6.92','6.95','169700','GM',
'1978-03-08 00:00:00','6.95','6.98','6.93','6.98','114600','GM',
'1978-03-09 00:00:00','6.98','7.04','6.98','6.99','78300','GM',
'1978-03-10 00:00:00','7.01','7.1','7.01','7.1','164000','GM',
'1978-03-13 00:00:00','7.1','7.14','7.07','7.1','204600','GM',
'1978-03-14 00:00:00','7.1','7.1','7.02','7.1','220000','GM',
'1978-03-15 00:00:00','7.1','7.11','7.07','7.08','158900','GM',
'1978-03-16 00:00:00','7.08','7.2','7.07','7.2','191700','GM',
'1978-03-17 00:00:00','7.2','7.25','7.19','7.23','178200','GM',
'1978-03-20 00:00:00','7.23','7.29','7.23','7.25','180500','GM',
'1978-03-21 00:00:00','7.25','7.26','7.22','7.22','130000','GM',
'1978-03-22 00:00:00','7.2','7.2','7.16','7.17','116900','GM',
'1978-03-23 00:00:00','7.17','7.26','7.17','7.22','167800','GM',
'1978-03-27 00:00:00','7.22','7.26','7.22','7.25','89400','GM',
'1978-03-28 00:00:00','7.25','7.32','7.22','7.32','98000','GM',
'1978-03-29 00:00:00','7.32','7.41','7.32','7.4','134700','GM',
'1978-03-30 00:00:00','7.4','7.4','7.35','7.37','93700','GM',
'1978-03-31 00:00:00','7.37','7.38','7.32','7.35','99200','GM',
'1978-04-03 00:00:00','7.34','7.34','7.22','7.23','219800','GM',
'1978-04-04 00:00:00','7.23','7.28','7.22','7.26','162500','GM',
'1978-04-05 00:00:00','7.28','7.32','7.28','7.31','159400','GM',
'1978-04-06 00:00:00','7.31','7.4','7.31','7.37','124400','GM',
'1978-04-07 00:00:00','7.37','7.4','7.34','7.38','111800','GM',
'1978-04-10 00:00:00','7.38','7.44','7.35','7.41','149400','GM',
'1978-04-11 00:00:00','7.41','7.43','7.4','7.41','210500','GM',
'1978-04-12 00:00:00','7.41','7.43','7.4','7.43','109400','GM',
'1978-04-13 00:00:00','7.43','7.56','7.41','7.56','170100','GM',
'1978-04-14 00:00:00','7.61','7.71','7.61','7.71','449700','GM',
'1978-04-17 00:00:00','7.77','7.95','7.77','7.89','377300','GM',
'1978-04-18 00:00:00','7.89','7.89','7.76','7.81','370800','GM',
'1978-04-19 00:00:00','7.81','7.81','7.7','7.78','244200','GM',
'1978-04-20 00:00:00','7.78','7.9','7.77','7.77','188900','GM',
'1978-04-21 00:00:00','7.77','7.83','7.73','7.76','162800','GM',
'1978-04-24 00:00:00','7.76','7.84','7.73','7.84','206900','GM',
'1978-04-25 00:00:00','7.84','7.92','7.8','7.89','249200','GM',
'1978-04-26 00:00:00','7.89','7.99','7.87','7.95','456700','GM',
'1978-04-27 00:00:00','7.87','7.87','7.74','7.76','183000','GM',
'1978-04-28 00:00:00','7.76','7.84','7.74','7.83','196800','GM',
'1978-05-01 00:00:00','7.83','7.86','7.78','7.81','111200','GM',
'1978-05-02 00:00:00','7.81','7.81','7.71','7.78','316600','GM',
'1978-05-03 00:00:00','7.78','7.84','7.77','7.78','201300','GM',
'1978-05-04 00:00:00','7.78','7.86','7.68','7.81','392000','GM',
'1978-05-05 00:00:00','7.92','7.92','7.72','7.72','282000','GM',
'1978-05-08 00:00:00','7.72','7.77','7.66','7.66','185400','GM',
'1978-05-09 00:00:00','7.66','7.69','7.63','7.66','164900','GM',
'1978-05-10 00:00:00','7.66','7.68','7.6','7.6','131300','GM',
'1978-05-11 00:00:00','7.6','7.69','7.6','7.68','139700','GM',
'1978-05-12 00:00:00','7.69','7.74','7.69','7.71','120200','GM',
'1978-05-15 00:00:00','7.71','7.75','7.68','7.75','216700','GM',
'1978-05-16 00:00:00','7.75','7.77','7.69','7.69','169200','GM',
'1978-05-17 00:00:00','7.69','7.72','7.65','7.71','170400','GM',
'1978-05-18 00:00:00','7.71','7.72','7.59','7.59','217900','GM',
'1978-05-19 00:00:00','7.37','7.54','7.37','7.46','283200','GM',
'1978-05-22 00:00:00','7.46','7.49','7.4','7.43','211300','GM',
'1978-05-23 00:00:00','7.43','7.43','7.31','7.33','170100','GM',
'1978-05-24 00:00:00','7.33','7.33','7.25','7.33','222000','GM',
'1978-05-25 00:00:00','7.33','7.4','7.29','7.33','146000','GM',
'1978-05-26 00:00:00','7.33','7.33','7.28','7.33','132500','GM',
'1978-05-30 00:00:00','7.33','7.42','7.33','7.39','91900','GM',
'1978-05-31 00:00:00','7.4','7.54','7.4','7.46','260500','GM',
'1978-06-01 00:00:00','7.46','7.51','7.45','7.46','174100','GM',
'1978-06-02 00:00:00','7.46','7.49','7.45','7.48','233900','GM',
'1978-06-05 00:00:00','7.48','7.63','7.48','7.62','197100','GM',
'1978-06-06 00:00:00','7.63','7.75','7.63','7.63','305100','GM',
'1978-06-07 00:00:00','7.63','7.66','7.55','7.62','193400','GM',
'1978-06-08 00:00:00','7.62','7.62','7.52','7.52','135400','GM',
'1978-06-09 00:00:00','7.52','7.55','7.48','7.49','153300','GM',
'1978-06-12 00:00:00','7.49','7.54','7.46','7.48','198100','GM',
'1978-06-13 00:00:00','7.48','7.48','7.43','7.45','194500','GM',
'1978-06-14 00:00:00','7.45','7.52','7.4','7.42','216300','GM',
'1978-06-15 00:00:00','7.42','7.42','7.34','7.34','192400','GM',
'1978-06-16 00:00:00','7.34','7.39','7.33','7.34','181900','GM',
'1978-06-19 00:00:00','7.34','7.42','7.33','7.4','147900','GM',
'1978-06-20 00:00:00','7.4','7.42','7.31','7.31','192700','GM',
'1978-06-21 00:00:00','7.31','7.33','7.25','7.33','184800','GM',
'1978-06-22 00:00:00','7.33','7.36','7.33','7.34','188500','GM',
'1978-06-23 00:00:00','7.34','7.39','7.31','7.33','165200','GM',
'1978-06-26 00:00:00','7.33','7.33','7.25','7.28','114500','GM',
'1978-06-27 00:00:00','7.28','7.33','7.26','7.31','123100','GM',
'1978-06-28 00:00:00','7.31','7.33','7.26','7.31','118800','GM',
'1978-06-29 00:00:00','7.31','7.31','7.28','7.31','91700','GM',
'1978-06-30 00:00:00','7.31','7.31','7.26','7.26','129400','GM',
'1978-07-03 00:00:00','7.26','7.26','7.23','7.23','98400','GM',
'1978-07-05 00:00:00','7.23','7.23','7.14','7.17','141100','GM',
'1978-07-06 00:00:00','7.17','7.19','7.11','7.14','202500','GM',
'1978-07-07 00:00:00','7.14','7.19','7.1','7.19','168400','GM',
'1978-07-10 00:00:00','7.19','7.29','7.16','7.29','180900','GM',
'1978-07-11 00:00:00','7.29','7.29','7.16','7.29','178200','GM',
'1978-07-12 00:00:00','7.37','7.42','7.37','7.39','131000','GM',
'1978-07-13 00:00:00','7.37','7.4','7.34','7.36','143900','GM',
'1978-07-14 00:00:00','7.39','7.48','7.36','7.48','173500','GM',
'1978-07-17 00:00:00','7.46','7.57','7.46','7.46','169600','GM',
'1978-07-18 00:00:00','7.46','7.48','7.36','7.36','129900','GM',
'1978-07-19 00:00:00','7.37','7.4','7.37','7.4','122800','GM',
'1978-07-20 00:00:00','7.4','7.42','7.36','7.37','104100','GM',
'1978-07-21 00:00:00','7.37','7.37','7.34','7.36','113000','GM',
'1978-07-24 00:00:00','7.36','7.43','7.33','7.43','128100','GM',
'1978-07-25 00:00:00','7.43','7.45','7.39','7.42','87200','GM',
'1978-07-26 00:00:00','7.43','7.6','7.43','7.57','172700','GM',
'1978-07-27 00:00:00','7.57','7.72','7.57','7.63','153600','GM',
'1978-07-28 00:00:00','7.63','7.63','7.55','7.6','136700','GM',
'1978-07-31 00:00:00','7.6','7.65','7.55','7.63','184300','GM',
'1978-08-01 00:00:00','7.63','7.68','7.62','7.63','164300','GM',
'1978-08-02 00:00:00','7.63','7.85','7.6','7.85','241700','GM',
'1978-08-03 00:00:00','7.86','8.01','7.86','7.89','264000','GM',
'1978-08-04 00:00:00','7.89','7.97','7.86','7.91','157600','GM',
'1978-08-07 00:00:00','7.91','8','7.89','7.97','144300','GM',
'1978-08-08 00:00:00','7.97','8.07','7.94','8.07','116900','GM',
'1978-08-09 00:00:00','8.07','8.14','8','8','217500','GM',
'1978-08-10 00:00:00','8','8.06','7.95','7.97','146400','GM',
'1978-08-11 00:00:00','7.97','8.01','7.92','8','179800','GM',
'1978-08-14 00:00:00','8.04','8.04','7.87','7.91','150300','GM',
'1978-08-15 00:00:00','7.91','7.91','7.83','7.91','108000','GM',
'1978-08-16 00:00:00','7.91','7.95','7.89','7.92','147700','GM',
'1978-08-17 00:00:00','7.92','8','7.92','7.94','137000','GM',
'1978-08-18 00:00:00','7.94','7.97','7.86','7.86','108900','GM',
'1978-08-21 00:00:00','7.86','7.92','7.77','7.78','95800','GM',
'1978-08-22 00:00:00','7.78','7.89','7.73','7.89','157300','GM',
'1978-08-23 00:00:00','7.92','8.03','7.92','7.98','147000','GM',
'1978-08-24 00:00:00','7.98','8.01','7.94','7.98','142500','GM',
'1978-08-25 00:00:00','7.98','8.03','7.95','7.98','117500','GM',
'1978-08-28 00:00:00','7.98','7.98','7.86','7.89','62300','GM',
'1978-08-29 00:00:00','7.87','7.87','7.81','7.81','145300','GM',
'1978-08-30 00:00:00','7.81','7.84','7.72','7.72','85500','GM',
'1978-08-31 00:00:00','7.72','7.77','7.69','7.73','93800','GM',
'1978-09-01 00:00:00','7.73','7.78','7.7','7.73','143200','GM',
'1978-09-05 00:00:00','7.75','7.84','7.75','7.84','109600','GM',
'1978-09-06 00:00:00','7.87','7.95','7.87','7.95','134400','GM',
'1978-09-07 00:00:00','7.95','8.11','7.94','8.06','281400','GM',
'1978-09-08 00:00:00','8.12','8.2','8.12','8.2','234700','GM',
'1978-09-11 00:00:00','8.2','8.23','8.11','8.15','207000','GM',
'1978-09-12 00:00:00','8.15','8.17','8.08','8.17','138700','GM',
'1978-09-13 00:00:00','8.17','8.22','8.09','8.09','192200','GM',
'1978-09-14 00:00:00','8.09','8.15','8.03','8.03','262400','GM',
'1978-09-15 00:00:00','8','8','7.91','7.94','143000','GM',
'1978-09-18 00:00:00','7.94','7.98','7.78','7.8','148300','GM',
'1978-09-19 00:00:00','7.8','7.92','7.73','7.81','147200','GM',
'1978-09-20 00:00:00','7.81','7.84','7.72','7.77','201600','GM',
'1978-09-21 00:00:00','7.77','7.81','7.7','7.8','301200','GM',
'1978-09-22 00:00:00','7.8','7.8','7.69','7.75','152700','GM',
'1978-09-25 00:00:00','7.75','7.78','7.7','7.77','118300','GM',
'1978-09-26 00:00:00','7.77','7.81','7.75','7.8','77700','GM',
'1978-09-27 00:00:00','7.8','7.83','7.73','7.75','95700','GM',
'1978-09-28 00:00:00','7.75','7.8','7.72','7.8','69800','GM',
'1978-09-29 00:00:00','7.8','7.89','7.78','7.84','147700','GM',
'1978-10-02 00:00:00','7.84','7.87','7.81','7.86','122200','GM',
'1978-10-03 00:00:00','7.86','7.86','7.8','7.81','82000','GM',
'1978-10-04 00:00:00','7.81','7.89','7.75','7.84','151200','GM',
'1978-10-05 00:00:00','7.84','7.94','7.84','7.92','137600','GM',
'1978-10-06 00:00:00','7.92','8.14','7.91','7.94','154300','GM',
'1978-10-09 00:00:00','7.94','8.03','7.94','8.03','87900','GM',
'1978-10-10 00:00:00','8.03','8.04','7.97','7.97','113700','GM',
'1978-10-11 00:00:00','7.97','8.12','7.95','8.12','188700','GM',
'1978-10-12 00:00:00','8.12','8.14','8.03','8.06','191200','GM',
'1978-10-13 00:00:00','8.06','8.11','7.95','8.01','182600','GM',
'1978-10-16 00:00:00','8.01','8.03','7.87','7.89','134900','GM',
'1978-10-17 00:00:00','7.89','7.94','7.87','7.89','155000','GM',
'1978-10-18 00:00:00','7.89','7.91','7.77','7.83','136900','GM',
'1978-10-19 00:00:00','7.83','7.86','7.78','7.78','123500','GM',
'1978-10-20 00:00:00','7.78','7.8','7.72','7.77','173800','GM',
'1978-10-23 00:00:00','7.77','7.81','7.7','7.77','168500','GM',
'1978-10-24 00:00:00','7.77','7.83','7.73','7.75','215000','GM',
'1978-10-25 00:00:00','7.75','7.94','7.7','7.83','202200','GM',
'1978-10-26 00:00:00','7.83','7.92','7.81','7.83','167300','GM',
'1978-10-27 00:00:00','7.83','7.87','7.64','7.66','221400','GM',
'1978-10-30 00:00:00','7.58','7.58','7.45','7.58','344100','GM',
'1978-10-31 00:00:00','7.58','7.59','7.27','7.27','480600','GM',
'1978-11-01 00:00:00','7.39','7.72','7.39','7.7','459400','GM',
'1978-11-02 00:00:00','7.7','7.7','7.5','7.56','303200','GM',
'1978-11-03 00:00:00','7.56','7.64','7.45','7.55','267900','GM',
'1978-11-06 00:00:00','7.55','7.61','7.49','7.5','142900','GM',
'1978-11-07 00:00:00','7.32','7.32','7.22','7.27','386500','GM',
'1978-11-08 00:00:00','7.27','7.36','7.19','7.36','304700','GM',
'1978-11-09 00:00:00','7.36','7.39','7.3','7.32','280800','GM',
'1978-11-10 00:00:00','7.38','7.38','7.32','7.35','238500','GM',
'1978-11-13 00:00:00','7.35','7.35','7.02','7.04','309100','GM',
'1978-11-14 00:00:00','7.04','7.15','7.02','7.15','303100','GM',
'1978-11-15 00:00:00','7.15','7.19','7.04','7.06','292900','GM',
'1978-11-16 00:00:00','7.06','7.1','7.06','7.06','171600','GM',
'1978-11-17 00:00:00','7.06','7.1','7.01','7.07','180800','GM',
'1978-11-20 00:00:00','7.07','7.17','7.07','7.14','191700','GM',
'1978-11-21 00:00:00','7.14','7.2','7.06','7.1','230800','GM',
'1978-11-22 00:00:00','7.1','7.14','7.04','7.14','144600','GM',
'1978-11-24 00:00:00','7.14','7.19','7.12','7.14','126400','GM',
'1978-11-27 00:00:00','7.17','7.3','7.17','7.3','167300','GM',
'1978-11-28 00:00:00','7.3','7.33','7.17','7.17','189500','GM',
'1978-11-29 00:00:00','7.15','7.15','7.1','7.1','205300','GM',
'1978-11-30 00:00:00','7.1','7.27','7.1','7.17','139600','GM',
'1978-12-01 00:00:00','7.17','7.27','7.17','7.22','157600','GM',
'1978-12-04 00:00:00','7.22','7.25','7.19','7.19','129100','GM',
'1978-12-05 00:00:00','7.19','7.36','7.19','7.36','147000','GM',
'1978-12-06 00:00:00','7.36','7.41','7.23','7.27','149700','GM',
'1978-12-07 00:00:00','7.27','7.35','7.22','7.22','136700','GM',
'1978-12-08 00:00:00','7.22','7.25','7.15','7.15','134700','GM',
'1978-12-11 00:00:00','7.15','7.32','7.15','7.28','297400','GM',
'1978-12-12 00:00:00','7.28','7.38','7.28','7.3','395400','GM',
'1978-12-13 00:00:00','7.3','7.36','7.23','7.23','247200','GM',
'1978-12-14 00:00:00','7.23','7.3','7.23','7.28','248600','GM',
'1978-12-15 00:00:00','7.28','7.3','7.19','7.2','211800','GM',
'1978-12-18 00:00:00','7.15','7.15','7.04','7.12','239300','GM',
'1978-12-19 00:00:00','7.12','7.17','7.06','7.12','203600','GM',
'1978-12-20 00:00:00','7.12','7.12','7.02','7.09','216400','GM',
'1978-12-21 00:00:00','7.09','7.1','7.02','7.02','171300','GM',
'1978-12-22 00:00:00','7.04','7.09','7.04','7.07','197400','GM',
'1978-12-26 00:00:00','7.07','7.2','7.04','7.19','142000','GM',
'1978-12-27 00:00:00','7.19','7.19','7.1','7.12','138000','GM',
'1978-12-28 00:00:00','7.12','7.15','7.06','7.1','159000','GM',
'1978-12-29 00:00:00','7.1','7.12','6.97','6.97','179900','GM',
'1979-01-02 00:00:00','7.02','7.14','7.02','7.14','180200','GM',
'1979-01-03 00:00:00','7.14','7.19','7.12','7.15','145600','GM',
'1979-01-04 00:00:00','7.15','7.27','7.14','7.23','201700','GM',
'1979-01-05 00:00:00','7.23','7.28','7.2','7.27','146700','GM',
'1979-01-08 00:00:00','7.25','7.25','7.17','7.23','122400','GM',
'1979-01-09 00:00:00','7.25','7.32','7.25','7.32','119800','GM',
'1979-01-10 00:00:00','7.32','7.33','7.2','7.22','156200','GM',
'1979-01-11 00:00:00','7.22','7.27','7.19','7.23','123800','GM',
'1979-01-12 00:00:00','7.27','7.33','7.27','7.32','163000','GM',
'1979-01-15 00:00:00','7.32','7.4','7.28','7.4','152200','GM',
'1979-01-16 00:00:00','7.4','7.41','7.33','7.35','187500','GM',
'1979-01-17 00:00:00','7.35','7.41','7.27','7.4','116200','GM',
'1979-01-18 00:00:00','7.4','7.46','7.35','7.44','169300','GM',
'1979-01-19 00:00:00','7.46','7.54','7.46','7.51','240100','GM',
'1979-01-22 00:00:00','7.51','7.56','7.46','7.54','138300','GM',
'1979-01-23 00:00:00','7.54','7.61','7.54','7.59','157900','GM',
'1979-01-24 00:00:00','7.59','7.62','7.53','7.56','159500','GM',
'1979-01-25 00:00:00','7.56','7.66','7.53','7.64','191700','GM',
'1979-01-26 00:00:00','7.64','7.7','7.61','7.66','199400','GM',
'1979-01-29 00:00:00','7.64','7.64','7.54','7.56','136100','GM',
'1979-01-30 00:00:00','7.56','7.61','7.53','7.54','120700','GM',
'1979-01-31 00:00:00','7.54','7.61','7.32','7.32','203300','GM',
'1979-02-01 00:00:00','7.32','7.35','7.3','7.33','160100','GM',
'1979-02-02 00:00:00','7.33','7.38','7.3','7.32','92200','GM',
'1979-02-05 00:00:00','7.3','7.3','7.23','7.23','124700','GM',
'1979-02-06 00:00:00','7.23','7.3','7.23','7.25','135600','GM',
'1979-02-07 00:00:00','7.25','7.27','7.17','7.22','191800','GM',
'1979-02-08 00:00:00','7.28','7.28','7.2','7.25','153400','GM',
'1979-02-09 00:00:00','7.25','7.28','7.25','7.25','102700','GM',
'1979-02-12 00:00:00','7.25','7.27','7.18','7.25','160300','GM',
'1979-02-13 00:00:00','7.25','7.33','7.25','7.27','141400','GM',
'1979-02-14 00:00:00','7.27','7.3','7.25','7.3','168300','GM',
'1979-02-15 00:00:00','7.27','7.27','7.23','7.25','141800','GM',
'1979-02-16 00:00:00','7.25','7.37','7.22','7.27','141100','GM',
'1979-02-20 00:00:00','7.27','7.35','7.23','7.32','142200','GM',
'1979-02-21 00:00:00','7.32','7.35','7.27','7.27','116000','GM',
'1979-02-22 00:00:00','7.27','7.28','7.23','7.23','108800','GM',
'1979-02-23 00:00:00','7.23','7.23','7.2','7.22','121100','GM',
'1979-02-26 00:00:00','7.22','7.23','7.2','7.22','74100','GM',
'1979-02-27 00:00:00','7.22','7.22','7.04','7.05','255100','GM',
'1979-02-28 00:00:00','7.05','7.12','7.02','7.09','218600','GM',
'1979-03-01 00:00:00','7.1','7.18','7.1','7.17','226600','GM',
'1979-03-02 00:00:00','7.17','7.2','7.1','7.15','105700','GM',
'1979-03-05 00:00:00','7.15','7.3','7.15','7.23','170700','GM',
'1979-03-06 00:00:00','7.23','7.28','7.18','7.22','118400','GM',
'1979-03-07 00:00:00','7.23','7.38','7.23','7.35','132200','GM',
'1979-03-08 00:00:00','7.35','7.38','7.3','7.37','107700','GM',
'1979-03-09 00:00:00','7.37','7.47','7.35','7.38','125300','GM',
'1979-03-12 00:00:00','7.38','7.47','7.32','7.4','213600','GM',
'1979-03-13 00:00:00','7.43','7.55','7.43','7.47','249400','GM',
'1979-03-14 00:00:00','7.47','7.48','7.4','7.4','162500','GM',
'1979-03-15 00:00:00','7.4','7.45','7.37','7.38','130400','GM',
'1979-03-16 00:00:00','7.38','7.43','7.35','7.4','186800','GM',
'1979-03-19 00:00:00','7.4','7.52','7.37','7.43','182100','GM',
'1979-03-20 00:00:00','7.43','7.5','7.43','7.43','159100','GM',
'1979-03-21 00:00:00','7.43','7.58','7.43','7.56','127000','GM',
'1979-03-22 00:00:00','7.56','7.56','7.5','7.53','138600','GM',
'1979-03-23 00:00:00','7.53','7.55','7.47','7.48','125100','GM',
'1979-03-26 00:00:00','7.47','7.47','7.42','7.42','87800','GM',
'1979-03-27 00:00:00','7.42','7.53','7.42','7.53','114900','GM',
'1979-03-28 00:00:00','7.53','7.55','7.47','7.48','116900','GM',
'1979-03-29 00:00:00','7.48','7.52','7.45','7.52','101900','GM',
'1979-03-30 00:00:00','7.52','7.56','7.52','7.52','97700','GM',
'1979-04-02 00:00:00','7.52','7.52','7.47','7.52','93600','GM',
'1979-04-03 00:00:00','7.52','7.65','7.45','7.65','142600','GM',
'1979-04-04 00:00:00','7.73','7.8','7.73','7.75','307000','GM',
'1979-04-05 00:00:00','7.75','7.76','7.71','7.76','200200','GM',
'1979-04-06 00:00:00','7.76','7.76','7.7','7.71','129800','GM',
'1979-04-09 00:00:00','7.71','7.73','7.65','7.73','153400','GM',
'1979-04-10 00:00:00','7.73','7.76','7.68','7.76','199700','GM',
'1979-04-11 00:00:00','7.75','7.75','7.66','7.66','209300','GM',
'1979-04-12 00:00:00','7.66','7.7','7.58','7.6','107200','GM',
'1979-04-16 00:00:00','7.58','7.58','7.52','7.56','147800','GM',
'1979-04-17 00:00:00','7.56','7.65','7.56','7.65','185900','GM',
'1979-04-18 00:00:00','7.65','7.73','7.65','7.7','113500','GM',
'1979-04-19 00:00:00','7.7','7.73','7.68','7.68','152200','GM',
'1979-04-20 00:00:00','7.68','7.88','7.66','7.81','175500','GM',
'1979-04-23 00:00:00','7.81','7.89','7.78','7.86','211500','GM',
'1979-04-24 00:00:00','7.86','7.94','7.85','7.86','335100','GM',
'1979-04-25 00:00:00','7.86','7.88','7.83','7.83','194700','GM',
'1979-04-26 00:00:00','7.83','7.86','7.75','7.78','137800','GM',
'1979-04-27 00:00:00','7.78','7.8','7.68','7.76','191700','GM',
'1979-04-30 00:00:00','7.76','7.76','7.68','7.71','136100','GM',
'1979-05-01 00:00:00','7.71','7.78','7.71','7.75','152400','GM',
'1979-05-02 00:00:00','7.75','7.78','7.71','7.73','241400','GM',
'1979-05-03 00:00:00','7.73','7.91','7.71','7.83','287600','GM',
'1979-05-04 00:00:00','7.83','7.93','7.8','7.8','176500','GM',
'1979-05-07 00:00:00','7.78','7.78','7.66','7.68','130100','GM',
'1979-05-08 00:00:00','7.68','7.76','7.68','7.75','254400','GM',
'1979-05-09 00:00:00','7.75','7.93','7.73','7.91','255900','GM',
'1979-05-10 00:00:00','7.91','7.91','7.76','7.8','502800','GM',
'1979-05-11 00:00:00','7.87','7.87','7.8','7.83','297100','GM',
'1979-05-14 00:00:00','7.83','7.87','7.77','7.78','135100','GM',
'1979-05-15 00:00:00','7.78','7.87','7.75','7.87','108600','GM',
'1979-05-16 00:00:00','7.87','7.87','7.83','7.87','178900','GM',
'1979-05-17 00:00:00','7.9','8.04','7.9','8.02','179900','GM',
'1979-05-18 00:00:00','8.02','8.16','8.02','8.12','279400','GM',
'1979-05-21 00:00:00','8.12','8.17','8.11','8.14','202000','GM',
'1979-05-22 00:00:00','8.14','8.16','8.07','8.16','169500','GM',
'1979-05-23 00:00:00','8.16','8.21','8.02','8.02','242900','GM',
'1979-05-24 00:00:00','7.99','7.99','7.94','7.97','176500','GM',
'1979-05-25 00:00:00','7.97','8.02','7.97','8','98200','GM',
'1979-05-29 00:00:00','8','8','7.92','7.97','119500','GM',
'1979-05-30 00:00:00','7.95','7.95','7.82','7.82','144500','GM',
'1979-05-31 00:00:00','7.82','7.92','7.78','7.85','175500','GM',
'1979-06-01 00:00:00','7.85','7.88','7.83','7.87','80000','GM',
'1979-06-04 00:00:00','7.87','7.87','7.83','7.87','111900','GM',
'1979-06-05 00:00:00','7.87','8.04','7.85','8.02','193800','GM',
'1979-06-06 00:00:00','8.02','8.07','7.97','7.99','177800','GM',
'1979-06-07 00:00:00','7.99','8.05','7.99','8.02','184500','GM',
'1979-06-08 00:00:00','8.02','8.05','8.02','8.04','137200','GM',
'1979-06-11 00:00:00','8.04','8.19','8.04','8.17','288400','GM',
'1979-06-12 00:00:00','8.17','8.39','8.16','8.22','330700','GM',
'1979-06-13 00:00:00','8.22','8.29','8.16','8.16','273000','GM',
'1979-06-14 00:00:00','8.16','8.19','8.12','8.14','268300','GM',
'1979-06-15 00:00:00','8.14','8.21','8.12','8.17','230700','GM',
'1979-06-18 00:00:00','8.17','8.19','8.04','8.07','250700','GM',
'1979-06-19 00:00:00','8.07','8.12','8.05','8.11','114200','GM',
'1979-06-20 00:00:00','8.11','8.14','8.09','8.12','189000','GM',
'1979-06-21 00:00:00','8.12','8.19','8.12','8.16','137900','GM',
'1979-06-22 00:00:00','8.16','8.22','8.16','8.17','180900','GM',
'1979-06-25 00:00:00','8.14','8.14','8.04','8.11','167500','GM',
'1979-06-26 00:00:00','8.11','8.11','7.95','7.95','161400','GM',
'1979-06-27 00:00:00','7.95','8.14','7.94','8.04','177400','GM',
'1979-06-28 00:00:00','8.09','8.17','8.09','8.12','194900','GM',
'1979-06-29 00:00:00','8.12','8.16','8.07','8.07','252100','GM',
'1979-07-02 00:00:00','8.07','8.16','7.99','8','132300','GM',
'1979-07-03 00:00:00','8','8.04','7.97','7.99','153100','GM',
'1979-07-05 00:00:00','7.97','7.97','7.92','7.92','173900','GM',
'1979-07-06 00:00:00','7.92','7.92','7.87','7.9','222800','GM',
'1979-07-09 00:00:00','7.9','7.97','7.88','7.95','203300','GM',
'1979-07-10 00:00:00','7.95','7.95','7.85','7.87','183000','GM',
'1979-07-11 00:00:00','7.87','7.87','7.8','7.82','190100','GM',
'1979-07-12 00:00:00','7.82','7.83','7.77','7.78','130600','GM',
'1979-07-13 00:00:00','7.78','7.83','7.58','7.58','276000','GM',
'1979-07-16 00:00:00','7.58','7.6','7.53','7.56','283600','GM',
'1979-07-17 00:00:00','7.56','7.56','7.48','7.51','137500','GM',
'1979-07-18 00:00:00','7.51','7.66','7.46','7.63','183200','GM',
'1979-07-19 00:00:00','7.63','7.66','7.56','7.58','122200','GM',
'1979-07-20 00:00:00','7.58','7.66','7.58','7.63','106200','GM',
'1979-07-23 00:00:00','7.63','7.66','7.58','7.65','101600','GM',
'1979-07-24 00:00:00','7.65','7.75','7.61','7.71','123900','GM',
'1979-07-25 00:00:00','7.73','7.83','7.73','7.82','148700','GM',
'1979-07-26 00:00:00','7.82','7.82','7.77','7.82','131600','GM',
'1979-07-27 00:00:00','7.82','7.83','7.75','7.82','136300','GM',
'1979-07-30 00:00:00','7.82','7.82','7.77','7.8','138000','GM',
'1979-07-31 00:00:00','7.8','7.87','7.75','7.87','136700','GM',
'1979-08-01 00:00:00','7.87','7.88','7.82','7.87','146400','GM',
'1979-08-02 00:00:00','7.87','7.88','7.82','7.83','160700','GM',
'1979-08-03 00:00:00','7.83','7.83','7.8','7.82','143800','GM',
'1979-08-06 00:00:00','7.82','7.92','7.8','7.9','118200','GM',
'1979-08-07 00:00:00','7.9','8.14','7.9','8.11','241500','GM',
'1979-08-08 00:00:00','8.11','8.17','8.11','8.11','224800','GM',
'1979-08-09 00:00:00','8.11','8.12','8.04','8.09','107900','GM',
'1979-08-10 00:00:00','8.18','8.18','8.07','8.18','197300','GM',
'1979-08-13 00:00:00','8.18','8.25','8.14','8.2','194100','GM',
'1979-08-14 00:00:00','8.2','8.2','8.11','8.14','213200','GM',
'1979-08-15 00:00:00','8.14','8.21','8.14','8.21','237300','GM',
'1979-08-16 00:00:00','8.21','8.26','8.2','8.2','236200','GM',
'1979-08-17 00:00:00','8.2','8.23','8.16','8.2','151400','GM',
'1979-08-20 00:00:00','8.2','8.2','8.14','8.16','138900','GM',
'1979-08-21 00:00:00','8.16','8.18','8.14','8.16','182200','GM',
'1979-08-22 00:00:00','8.16','8.2','8.16','8.2','239700','GM',
'1979-08-23 00:00:00','8.2','8.26','8.16','8.21','165600','GM',
'1979-08-24 00:00:00','8.21','8.23','8.16','8.2','172700','GM',
'1979-08-27 00:00:00','8.2','8.3','8.2','8.28','178800','GM',
'1979-08-28 00:00:00','8.26','8.26','8.2','8.21','102700','GM',
'1979-08-29 00:00:00','8.21','8.3','8.18','8.25','92300','GM',
'1979-08-30 00:00:00','8.26','8.32','8.26','8.32','369000','GM',
'1979-08-31 00:00:00','8.32','8.33','8.28','8.3','168600','GM',
'1979-09-04 00:00:00','8.3','8.3','8.16','8.16','203800','GM',
'1979-09-05 00:00:00','8.16','8.26','8.09','8.2','415700','GM',
'1979-09-06 00:00:00','8.2','8.28','8.18','8.18','138900','GM',
'1979-09-07 00:00:00','8.18','8.21','8.14','8.18','113400','GM',
'1979-09-10 00:00:00','8.18','8.25','8.16','8.21','223700','GM',
'1979-09-11 00:00:00','8.21','8.26','8.2','8.25','220200','GM',
'1979-09-12 00:00:00','8.25','8.4','8.25','8.37','234200','GM',
'1979-09-13 00:00:00','8.37','8.44','8.35','8.39','210200','GM',
'1979-09-14 00:00:00','8.44','8.59','8.44','8.54','490600','GM',
'1979-09-17 00:00:00','8.54','8.68','8.54','8.58','320800','GM',
'1979-09-18 00:00:00','8.58','8.61','8.52','8.54','218900','GM',
'1979-09-19 00:00:00','8.54','8.63','8.54','8.59','242600','GM',
'1979-09-20 00:00:00','8.59','8.91','8.52','8.91','220500','GM',
'1979-09-21 00:00:00','8.91','9.04','8.78','8.92','532600','GM',
'1979-09-24 00:00:00','8.99','9.13','8.99','9.11','518300','GM',
'1979-09-25 00:00:00','9.1','9.1','8.89','8.98','505700','GM',
'1979-09-26 00:00:00','8.98','8.99','8.8','8.8','288000','GM',
'1979-09-27 00:00:00','8.8','8.84','8.72','8.73','206200','GM',
'1979-09-28 00:00:00','8.73','8.77','8.65','8.66','139300','GM',
'1979-10-01 00:00:00','8.65','8.65','8.46','8.65','141300','GM',
'1979-10-02 00:00:00','8.65','8.8','8.61','8.78','226600','GM',
'1979-10-03 00:00:00','8.78','8.89','8.73','8.77','144700','GM',
'1979-10-04 00:00:00','8.77','8.85','8.75','8.82','104400','GM',
'1979-10-05 00:00:00','8.89','8.99','8.89','8.98','281500','GM',
'1979-10-08 00:00:00','8.98','8.98','8.77','8.77','144900','GM',
'1979-10-09 00:00:00','8.73','8.73','8.52','8.52','257000','GM',
'1979-10-10 00:00:00','8.52','8.59','8.42','8.59','395800','GM',
'1979-10-11 00:00:00','8.59','8.59','8.44','8.49','345200','GM',
'1979-10-12 00:00:00','8.49','8.52','8.37','8.39','190200','GM',
'1979-10-15 00:00:00','8.39','8.39','8.21','8.28','201100','GM',
'1979-10-16 00:00:00','8.28','8.37','8.23','8.25','227800','GM',
'1979-10-17 00:00:00','8.25','8.3','8.18','8.2','197400','GM',
'1979-10-18 00:00:00','8.2','8.3','8.2','8.23','124200','GM',
'1979-10-19 00:00:00','8.23','8.26','8.06','8.07','259300','GM',
'1979-10-22 00:00:00','8.07','8.09','7.94','8.07','239100','GM',
'1979-10-23 00:00:00','8.07','8.14','8.04','8.06','124900','GM',
'1979-10-24 00:00:00','8.06','8.13','8.04','8.04','158600','GM',
'1979-10-25 00:00:00','8.04','8.11','7.83','7.85','195900','GM',
'1979-10-26 00:00:00','7.85','7.95','7.78','7.81','288000','GM',
'1979-10-29 00:00:00','7.76','7.76','7.62','7.62','277300','GM',
'1979-10-30 00:00:00','7.62','7.8','7.59','7.8','217000','GM',
'1979-10-31 00:00:00','7.8','7.8','7.64','7.66','169900','GM',
'1979-11-01 00:00:00','7.66','7.78','7.64','7.74','124600','GM',
'1979-11-02 00:00:00','7.74','7.87','7.64','7.8','215300','GM',
'1979-11-05 00:00:00','7.8','7.81','7.74','7.78','136300','GM',
'1979-11-06 00:00:00','7.78','7.78','7.73','7.73','298900','GM',
'1979-11-07 00:00:00','7.73','7.73','7.64','7.69','289700','GM',
'1979-11-08 00:00:00','7.8','7.8','7.62','7.75','257200','GM',
'1979-11-09 00:00:00','7.75','7.84','7.75','7.82','184100','GM',
'1979-11-12 00:00:00','7.82','7.94','7.76','7.87','156600','GM',
'1979-11-13 00:00:00','7.87','7.87','7.71','7.71','146300','GM',
'1979-11-14 00:00:00','7.71','7.82','7.69','7.75','181800','GM',
'1979-11-15 00:00:00','7.75','7.78','7.69','7.73','136100','GM',
'1979-11-16 00:00:00','7.73','7.73','7.62','7.64','241600','GM',
'1979-11-19 00:00:00','7.6','7.6','7.41','7.41','233600','GM',
'1979-11-20 00:00:00','7.41','7.41','7.09','7.14','403300','GM',
'1979-11-21 00:00:00','7.14','7.21','7.03','7.19','420700','GM',
'1979-11-23 00:00:00','7.19','7.3','7.18','7.28','225500','GM',
'1979-11-26 00:00:00','7.32','7.48','7.32','7.48','340800','GM',
'1979-11-27 00:00:00','7.48','7.53','7.41','7.43','206300','GM',
'1979-11-28 00:00:00','7.43','7.53','7.34','7.46','249200','GM',
'1979-11-29 00:00:00','7.46','7.48','7.37','7.39','146300','GM',
'1979-11-30 00:00:00','7.3','7.3','7.18','7.21','234000','GM',
'1979-12-03 00:00:00','7.21','7.23','7.14','7.14','203800','GM',
'1979-12-04 00:00:00','7.16','7.3','7.16','7.28','168900','GM',
'1979-12-05 00:00:00','7.28','7.39','7.27','7.28','181600','GM',
'1979-12-06 00:00:00','7.28','7.39','7.28','7.34','300800','GM',
'1979-12-07 00:00:00','7.37','7.48','7.37','7.41','252100','GM',
'1979-12-10 00:00:00','7.41','7.43','7.35','7.39','263600','GM',
'1979-12-11 00:00:00','7.39','7.44','7.32','7.34','479500','GM',
'1979-12-12 00:00:00','7.34','7.39','7.32','7.34','378200','GM',
'1979-12-13 00:00:00','7.34','7.43','7.23','7.39','223000','GM',
'1979-12-14 00:00:00','7.39','7.6','7.39','7.53','307800','GM',
'1979-12-17 00:00:00','7.53','7.55','7.43','7.43','246300','GM',
'1979-12-18 00:00:00','7.43','7.43','7.25','7.27','243100','GM',
'1979-12-19 00:00:00','7.27','7.28','7.19','7.25','309900','GM',
'1979-12-20 00:00:00','7.25','7.39','7.23','7.35','294400','GM',
'1979-12-21 00:00:00','7.35','7.37','7.28','7.37','194700','GM',
'1979-12-24 00:00:00','7.37','7.39','7.27','7.37','132500','GM',
'1979-12-26 00:00:00','7.37','7.43','7.34','7.34','147900','GM',
'1979-12-27 00:00:00','7.34','7.35','7.25','7.25','259700','GM',
'1979-12-28 00:00:00','7.25','7.28','7.19','7.19','234500','GM',
'1979-12-31 00:00:00','7.19','7.19','7.12','7.12','216800','GM',
'1980-01-02 00:00:00','7.12','7.14','7.03','7.03','240200','GM',
'1980-01-03 00:00:00','7.03','7.19','7','7.11','237000','GM',
'1980-01-04 00:00:00','7.12','7.27','7.12','7.27','144900','GM',
'1980-01-07 00:00:00','7.27','7.35','7.23','7.27','147600','GM',
'1980-01-08 00:00:00','7.27','7.32','7.23','7.32','240700','GM',
'1980-01-09 00:00:00','7.35','7.53','7.35','7.43','219500','GM',
'1980-01-10 00:00:00','7.43','7.78','7.43','7.73','196500','GM',
'1980-01-11 00:00:00','7.73','7.82','7.59','7.76','218900','GM',
'1980-01-14 00:00:00','7.68','7.68','7.57','7.6','129600','GM',
'1980-01-15 00:00:00','7.6','7.66','7.53','7.64','167200','GM',
'1980-01-16 00:00:00','7.64','7.69','7.53','7.53','190200','GM',
'1980-01-17 00:00:00','7.53','7.6','7.46','7.51','230900','GM',
'1980-01-18 00:00:00','7.51','7.55','7.46','7.55','112300','GM',
'1980-01-21 00:00:00','7.55','7.73','7.55','7.68','221000','GM',
'1980-01-22 00:00:00','7.68','7.73','7.6','7.64','186100','GM',
'1980-01-23 00:00:00','7.64','7.82','7.6','7.8','179200','GM',
'1980-01-24 00:00:00','7.82','7.89','7.82','7.84','170700','GM',
'1980-01-25 00:00:00','7.84','7.84','7.75','7.76','181200','GM',
'1980-01-28 00:00:00','7.76','7.82','7.73','7.76','159100','GM',
'1980-01-29 00:00:00','7.76','7.82','7.69','7.75','392100','GM',
'1980-01-30 00:00:00','7.75','7.89','7.73','7.89','177800','GM',
'1980-01-31 00:00:00','7.89','7.94','7.82','7.82','342400','GM',
'1980-02-01 00:00:00','7.82','7.84','7.78','7.8','287300','GM',
'1980-02-04 00:00:00','7.8','7.82','7.73','7.75','273700','GM',
'1980-02-05 00:00:00','7.75','7.8','7.71','7.76','278800','GM',
'1980-02-06 00:00:00','7.76','7.84','7.75','7.82','323500','GM',
'1980-02-07 00:00:00','7.93','7.93','7.86','7.86','269400','GM',
'1980-02-08 00:00:00','7.86','7.88','7.77','7.77','198800','GM',
'1980-02-11 00:00:00','7.77','7.8','7.69','7.73','198700','GM',
'1980-02-12 00:00:00','7.73','7.75','7.68','7.71','123500','GM',
'1980-02-13 00:00:00','7.71','7.78','7.71','7.77','139500','GM',
'1980-02-14 00:00:00','7.73','7.73','7.51','7.55','176300','GM',
'1980-02-15 00:00:00','7.55','7.55','7.42','7.53','170900','GM',
'1980-02-19 00:00:00','7.51','7.51','7.44','7.48','141100','GM',
'1980-02-20 00:00:00','7.48','7.57','7.4','7.42','255900','GM',
'1980-02-21 00:00:00','7.42','7.42','7.15','7.17','408600','GM',
'1980-02-22 00:00:00','7.17','7.29','7.11','7.26','251000','GM',
'1980-02-25 00:00:00','7.26','7.35','7.24','7.31','197400','GM',
'1980-02-26 00:00:00','7.31','7.46','7.31','7.42','152600','GM',
'1980-02-27 00:00:00','7.42','7.48','7.28','7.28','138100','GM',
'1980-02-28 00:00:00','7.28','7.33','7.26','7.29','109400','GM',
'1980-02-29 00:00:00','7.29','7.37','7.26','7.37','194400','GM',
'1980-03-03 00:00:00','7.37','7.4','7.28','7.28','239200','GM',
'1980-03-04 00:00:00','7.28','7.31','7.22','7.29','245500','GM',
'1980-03-05 00:00:00','7.28','7.28','7.09','7.15','260800','GM',
'1980-03-06 00:00:00','7.15','7.2','7.04','7.08','317300','GM',
'1980-03-07 00:00:00','7.08','7.13','7.04','7.04','266500','GM',
'1980-03-10 00:00:00','7.04','7.11','6.95','7.02','427500','GM',
'1980-03-11 00:00:00','7.02','7.08','7','7.04','207500','GM',
'1980-03-12 00:00:00','7.04','7.08','6.98','7','265000','GM',
'1980-03-13 00:00:00','7','7.04','6.98','6.98','202600','GM',
'1980-03-14 00:00:00','6.98','7.09','6.95','6.95','342600','GM',
'1980-03-17 00:00:00','6.95','7.02','6.89','6.91','234900','GM',
'1980-03-18 00:00:00','6.91','7.04','6.88','7.02','203300','GM',
'1980-03-19 00:00:00','7.02','7.06','6.98','6.98','135300','GM',
'1980-03-20 00:00:00','6.98','7.06','6.91','6.98','179900','GM',
'1980-03-21 00:00:00','6.98','7.11','6.93','7.02','246200','GM',
'1980-03-24 00:00:00','6.95','6.95','6.75','6.8','260600','GM',
'1980-03-25 00:00:00','6.8','6.84','6.73','6.75','188500','GM',
'1980-03-26 00:00:00','6.75','6.82','6.62','6.62','203700','GM',
'1980-03-27 00:00:00','6.62','6.69','6.4','6.66','321700','GM',
'1980-03-28 00:00:00','6.66','6.84','6.62','6.77','235300','GM',
'1980-03-31 00:00:00','6.77','6.77','6.62','6.71','159100','GM',
'1980-04-01 00:00:00','6.71','6.73','6.64','6.64','222300','GM',
'1980-04-02 00:00:00','6.64','6.68','6.62','6.62','130300','GM',
'1980-04-03 00:00:00','6.62','6.64','6.49','6.51','161700','GM',
'1980-04-07 00:00:00','6.51','6.53','6.28','6.28','142800','GM',
'1980-04-08 00:00:00','6.28','6.4','6.22','6.37','196800','GM',
'1980-04-09 00:00:00','6.37','6.4','6.24','6.35','225200','GM',
'1980-04-10 00:00:00','6.35','6.38','6.28','6.31','192900','GM',
'1980-04-11 00:00:00','6.33','6.48','6.33','6.37','190600','GM',
'1980-04-14 00:00:00','6.33','6.33','6.22','6.31','124500','GM',
'1980-04-15 00:00:00','6.31','6.42','6.29','6.37','181500','GM',
'1980-04-16 00:00:00','6.37','6.48','6.28','6.28','185700','GM',
'1980-04-17 00:00:00','6.28','6.28','6.18','6.18','252700','GM',
'1980-04-18 00:00:00','6.18','6.2','5.86','5.88','461000','GM',
'1980-04-21 00:00:00','5.88','5.88','5.75','5.77','280900','GM',
'1980-04-22 00:00:00','5.82','6.06','5.82','5.97','499600','GM',
'1980-04-23 00:00:00','5.97','6.02','5.91','5.95','274000','GM',
'1980-04-24 00:00:00','5.97','6.22','5.97','6.15','236700','GM',
'1980-04-25 00:00:00','6.15','6.29','6.08','6.28','224900','GM',
'1980-04-28 00:00:00','6.31','6.57','6.31','6.49','300200','GM',
'1980-04-29 00:00:00','6.49','6.58','6.48','6.55','235000','GM',
'1980-04-30 00:00:00','6.55','6.66','6.48','6.62','287600','GM',
'1980-05-01 00:00:00','6.62','6.62','6.49','6.57','218900','GM',
'1980-05-02 00:00:00','6.57','6.64','6.48','6.57','279800','GM',
'1980-05-05 00:00:00','6.57','6.58','6.48','6.49','319300','GM',
'1980-05-06 00:00:00','6.22','6.22','6.04','6.04','953400','GM',
'1980-05-07 00:00:00','6.06','6.22','6.06','6.18','594700','GM',
'1980-05-08 00:00:00','6.18','6.18','6.13','6.18','304300','GM',
'1980-05-09 00:00:00','6.16','6.16','6.13','6.14','288400','GM',
'1980-05-12 00:00:00','6.14','6.37','6.14','6.29','347100','GM',
'1980-05-13 00:00:00','6.38','6.55','6.38','6.55','391700','GM',
'1980-05-14 00:00:00','6.55','6.59','6.51','6.55','407100','GM',
'1980-05-15 00:00:00','6.55','6.55','6.49','6.49','228700','GM',
'1980-05-16 00:00:00','6.48','6.48','6.42','6.44','115300','GM',
'1980-05-19 00:00:00','6.44','6.44','6.37','6.38','210800','GM',
'1980-05-20 00:00:00','6.38','6.44','6.38','6.4','144700','GM',
'1980-05-21 00:00:00','6.4','6.42','6.31','6.4','172400','GM',
'1980-05-22 00:00:00','6.4','6.64','6.38','6.55','293700','GM',
'1980-05-23 00:00:00','6.6','6.88','6.6','6.86','369400','GM',
'1980-05-27 00:00:00','6.86','6.9','6.79','6.79','323200','GM',
'1980-05-28 00:00:00','6.79','6.84','6.7','6.79','191600','GM',
'1980-05-29 00:00:00','6.79','6.79','6.64','6.64','244300','GM',
'1980-05-30 00:00:00','6.64','6.64','6.59','6.6','216400','GM',
'1980-06-02 00:00:00','6.6','6.72','6.55','6.64','291000','GM',
'1980-06-03 00:00:00','6.64','6.68','6.59','6.6','201200','GM',
'1980-06-04 00:00:00','6.6','6.72','6.53','6.7','345600','GM',
'1980-06-05 00:00:00','6.7','6.73','6.66','6.68','358300','GM',
'1980-06-06 00:00:00','6.68','6.68','6.46','6.51','390500','GM',
'1980-06-09 00:00:00','6.48','6.48','6.4','6.46','233700','GM',
'1980-06-10 00:00:00','6.46','6.64','6.46','6.6','299200','GM',
'1980-06-11 00:00:00','6.62','6.77','6.62','6.75','350900','GM',
'1980-06-12 00:00:00','6.79','7.08','6.79','7.08','696800','GM',
'1980-06-13 00:00:00','7.08','7.31','7.05','7.29','677500','GM',
'1980-06-16 00:00:00','7.27','7.27','7.16','7.21','351000','GM',
'1980-06-17 00:00:00','7.2','7.2','7.05','7.07','298800','GM',
'1980-06-18 00:00:00','7.07','7.08','6.96','7.08','238700','GM',
'1980-06-19 00:00:00','7.07','7.07','6.9','6.92','276400','GM',
'1980-06-20 00:00:00','6.92','7.07','6.84','7.03','390300','GM',
'1980-06-23 00:00:00','7.03','7.16','7.01','7.07','350800','GM',
'1980-06-24 00:00:00','7.03','7.03','6.96','6.97','179500','GM',
'1980-06-25 00:00:00','6.97','7.07','6.96','6.99','193700','GM',
'1980-06-26 00:00:00','6.99','7.03','6.84','6.86','139500','GM',
'1980-06-27 00:00:00','6.86','7.07','6.86','6.97','187400','GM',
'1980-06-30 00:00:00','6.97','6.97','6.84','6.86','307300','GM',
'1980-07-01 00:00:00','6.86','6.94','6.84','6.92','220100','GM',
'1980-07-02 00:00:00','6.92','6.96','6.86','6.96','181200','GM',
'1980-07-03 00:00:00','6.96','7.08','6.96','7.08','164800','GM',
'1980-07-07 00:00:00','7.08','7.2','7.08','7.18','308800','GM',
'1980-07-08 00:00:00','7.21','7.29','7.21','7.23','257300','GM',
'1980-07-09 00:00:00','7.23','7.42','7.23','7.34','402300','GM',
'1980-07-10 00:00:00','7.34','7.38','7.27','7.31','300900','GM',
'1980-07-11 00:00:00','7.31','7.38','7.31','7.36','196600','GM',
'1980-07-14 00:00:00','7.38','7.64','7.38','7.64','413700','GM',
'1980-07-15 00:00:00','7.68','7.79','7.68','7.68','528500','GM',
'1980-07-16 00:00:00','7.68','7.75','7.6','7.62','298000','GM',
'1980-07-17 00:00:00','7.62','7.68','7.56','7.66','168600','GM',
'1980-07-18 00:00:00','7.66','7.71','7.55','7.62','178200','GM',
'1980-07-21 00:00:00','7.62','7.64','7.55','7.56','198700','GM',
'1980-07-22 00:00:00','7.56','7.6','7.32','7.36','327800','GM',
'1980-07-23 00:00:00','7.38','7.47','7.38','7.44','348000','GM',
'1980-07-24 00:00:00','7.44','7.47','7.34','7.4','461600','GM',
'1980-07-25 00:00:00','7.32','7.32','7.21','7.23','340200','GM',
'1980-07-28 00:00:00','7.23','7.4','7.18','7.4','267800','GM',
'1980-07-29 00:00:00','7.4','7.6','7.36','7.58','261600','GM',
'1980-07-30 00:00:00','7.6','7.82','7.6','7.64','369000','GM',
'1980-07-31 00:00:00','7.64','7.77','7.45','7.73','433800','GM',
'1980-08-01 00:00:00','7.73','7.82','7.62','7.73','422200','GM',
'1980-08-04 00:00:00','7.73','7.77','7.68','7.69','302000','GM',
'1980-08-05 00:00:00','7.69','7.73','7.55','7.58','184900','GM',
'1980-08-06 00:00:00','7.58','7.68','7.56','7.66','221200','GM',
'1980-08-07 00:00:00','7.73','7.99','7.73','7.99','670000','GM',
'1980-08-08 00:00:00','8.08','8.13','7.98','8.06','384900','GM',
'1980-08-11 00:00:00','8.06','8.08','7.97','8.06','268500','GM',
'1980-08-12 00:00:00','8.06','8.06','7.97','7.98','202500','GM',
'1980-08-13 00:00:00','7.98','8.02','7.97','8','189100','GM',
'1980-08-14 00:00:00','8','8.38','7.97','8.38','307400','GM',
'1980-08-15 00:00:00','8.38','8.64','8.32','8.64','334800','GM',
'1980-08-18 00:00:00','8.51','8.51','8.36','8.38','286400','GM',
'1980-08-19 00:00:00','8.38','8.43','8.28','8.3','331100','GM',
'1980-08-20 00:00:00','8.3','8.4','8.21','8.34','320200','GM',
'1980-08-21 00:00:00','8.34','8.45','8.28','8.41','166400','GM',
'1980-08-22 00:00:00','8.41','8.53','8.17','8.3','270300','GM',
'1980-08-25 00:00:00','8.28','8.28','8.1','8.13','199900','GM',
'1980-08-26 00:00:00','8.13','8.25','8.1','8.15','201200','GM',
'1980-08-27 00:00:00','8.15','8.15','8.04','8.06','285600','GM',
'1980-08-28 00:00:00','8.04','8.04','7.93','7.98','171300','GM',
'1980-08-29 00:00:00','7.98','7.98','7.93','7.98','218900','GM',
'1980-09-02 00:00:00','7.98','8.15','7.98','8.15','143800','GM',
'1980-09-03 00:00:00','8.15','8.26','8.1','8.25','190300','GM',
'1980-09-04 00:00:00','8.25','8.3','7.97','8.08','296600','GM',
'1980-09-05 00:00:00','8.08','8.12','8','8.04','120900','GM',
'1980-09-08 00:00:00','8.04','8.04','7.85','7.85','163600','GM',
'1980-09-09 00:00:00','7.85','7.98','7.8','7.97','237000','GM',
'1980-09-10 00:00:00','8','8.19','8','8.15','238400','GM',
'1980-09-11 00:00:00','8.15','8.26','8.15','8.19','203300','GM',
'1980-09-12 00:00:00','8.19','8.32','8.19','8.28','219400','GM',
'1980-09-15 00:00:00','8.3','8.51','8.3','8.49','273200','GM',
'1980-09-16 00:00:00','8.49','8.56','8.38','8.41','375900','GM',
'1980-09-17 00:00:00','8.41','8.56','8.38','8.53','260800','GM',
'1980-09-18 00:00:00','8.53','8.6','8.45','8.45','432900','GM',
'1980-09-19 00:00:00','8.45','8.79','8.43','8.66','360400','GM',
'1980-09-22 00:00:00','8.66','8.68','8.54','8.62','260000','GM',
'1980-09-23 00:00:00','8.6','8.6','8.4','8.4','653800','GM',
'1980-09-24 00:00:00','8.38','8.38','8.26','8.3','241400','GM',
'1980-09-25 00:00:00','8.21','8.21','8.06','8.1','194900','GM',
'1980-09-26 00:00:00','8.02','8.02','7.82','7.91','270700','GM',
'1980-09-29 00:00:00','7.76','7.76','7.65','7.69','346900','GM',
'1980-09-30 00:00:00','7.72','7.89','7.72','7.87','220500','GM',
'1980-10-01 00:00:00','7.85','7.85','7.61','7.74','279400','GM',
'1980-10-02 00:00:00','7.74','7.74','7.65','7.71','183400','GM',
'1980-10-03 00:00:00','7.71','7.95','7.71','7.93','322800','GM',
'1980-10-06 00:00:00','7.93','8.08','7.89','7.98','206200','GM',
'1980-10-07 00:00:00','7.98','8','7.78','7.82','217000','GM',
'1980-10-08 00:00:00','7.82','7.95','7.8','7.87','102600','GM',
'1980-10-09 00:00:00','7.87','7.89','7.76','7.78','184900','GM',
'1980-10-10 00:00:00','7.76','7.76','7.63','7.65','185300','GM',
'1980-10-13 00:00:00','7.65','7.76','7.63','7.74','107600','GM',
'1980-10-14 00:00:00','7.74','7.82','7.65','7.69','257700','GM',
'1980-10-15 00:00:00','7.69','7.74','7.59','7.65','251400','GM',
'1980-10-16 00:00:00','7.65','7.71','7.44','7.46','297100','GM',
'1980-10-17 00:00:00','7.46','7.52','7.43','7.5','328700','GM',
'1980-10-20 00:00:00','7.5','7.69','7.44','7.63','180300','GM',
'1980-10-21 00:00:00','7.63','7.74','7.39','7.43','529300','GM',
'1980-10-22 00:00:00','7.43','7.56','7.35','7.5','317900','GM',
'1980-10-23 00:00:00','7.48','7.48','7.29','7.33','240600','GM',
'1980-10-24 00:00:00','7.33','7.48','7.29','7.46','232900','GM',
'1980-10-27 00:00:00','7.44','7.44','7.24','7.28','175900','GM',
'1980-10-28 00:00:00','7.28','7.37','7.24','7.33','230300','GM',
'1980-10-29 00:00:00','7.33','7.5','7.33','7.39','266100','GM',
'1980-10-30 00:00:00','7.39','7.43','7.31','7.31','186000','GM',
'1980-10-31 00:00:00','7.31','7.41','7.31','7.33','181000','GM',
'1980-11-03 00:00:00','7.37','7.5','7.37','7.41','257700','GM',
'1980-11-05 00:00:00','7.61','7.76','7.61','7.61','565700','GM',
'1980-11-06 00:00:00','7.65','7.65','7.51','7.53','271800','GM',
'1980-11-07 00:00:00','7.53','7.57','7.4','7.48','241000','GM',
'1980-11-10 00:00:00','7.48','7.51','7.29','7.34','292000','GM',
'1980-11-11 00:00:00','7.34','7.34','7.17','7.19','207500','GM',
'1980-11-12 00:00:00','7.19','7.34','7.17','7.29','385000','GM',
'1980-11-13 00:00:00','7.29','7.42','7.23','7.42','387400','GM',
'1980-11-14 00:00:00','7.42','7.53','7.31','7.44','420800','GM',
'1980-11-17 00:00:00','7.4','7.4','7.27','7.34','285200','GM',
'1980-11-18 00:00:00','7.34','7.38','7.17','7.19','209300','GM',
'1980-11-19 00:00:00','7.19','7.21','6.87','6.87','484100','GM',
'1980-11-20 00:00:00','6.89','7','6.89','6.97','604800','GM',
'1980-11-21 00:00:00','6.93','6.93','6.76','6.82','840500','GM',
'1980-11-24 00:00:00','6.82','6.85','6.76','6.83','491000','GM',
'1980-11-25 00:00:00','6.83','6.97','6.82','6.87','438600','GM',
'1980-11-26 00:00:00','6.87','6.91','6.72','6.78','379100','GM',
'1980-11-28 00:00:00','6.76','6.76','6.66','6.7','254200','GM',
'1980-12-01 00:00:00','6.66','6.66','6.42','6.42','447800','GM',
'1980-12-02 00:00:00','6.42','6.53','6.36','6.53','640100','GM',
'1980-12-03 00:00:00','6.53','6.63','6.46','6.53','561700','GM',
'1980-12-04 00:00:00','6.55','6.7','6.55','6.61','386200','GM',
'1980-12-05 00:00:00','6.61','6.61','6.46','6.46','458000','GM',
'1980-12-08 00:00:00','6.46','6.46','6.34','6.44','442800','GM',
'1980-12-09 00:00:00','6.44','6.63','6.44','6.51','485300','GM',
'1980-12-10 00:00:00','6.51','6.68','6.4','6.42','466900','GM',
'1980-12-11 00:00:00','6.42','6.48','6.34','6.44','488600','GM',
'1980-12-12 00:00:00','6.49','6.59','6.49','6.53','381200','GM',
'1980-12-15 00:00:00','6.53','6.61','6.48','6.49','298700','GM',
'1980-12-16 00:00:00','6.49','6.61','6.36','6.42','582000','GM',
'1980-12-17 00:00:00','6.4','6.4','6.1','6.27','640200','GM',
'1980-12-18 00:00:00','6.29','6.42','6.29','6.29','629000','GM',
'1980-12-19 00:00:00','6.29','6.82','6.27','6.78','1139400','GM',
'1980-12-22 00:00:00','6.8','7.14','6.8','7.08','873800','GM',
'1980-12-23 00:00:00','7.08','7.12','6.97','7.02','570300','GM',
'1980-12-24 00:00:00','7.02','7.12','7','7.12','226700','GM',
'1980-12-26 00:00:00','7.12','7.12','7.04','7.08','151800','GM',
'1980-12-29 00:00:00','7.08','7.12','6.97','7','248200','GM',
'1980-12-30 00:00:00','7','7.04','6.85','6.85','234200','GM',
'1980-12-31 00:00:00','6.85','6.87','6.8','6.8','227100','GM',
'1981-01-02 00:00:00','6.8','6.89','6.76','6.89','175300','GM',
'1981-01-05 00:00:00','7','7.23','7','7.23','447700','GM',
'1981-01-06 00:00:00','7.23','7.4','7.21','7.4','604200','GM',
'1981-01-07 00:00:00','7.23','7.23','6.99','7.04','866700','GM',
'1981-01-08 00:00:00','7.04','7.12','6.91','6.95','438800','GM',
'1981-01-09 00:00:00','6.95','7.06','6.89','6.97','356800','GM',
'1981-01-12 00:00:00','6.97','7.04','6.93','6.97','295000','GM',
'1981-01-13 00:00:00','6.97','7.04','6.95','6.99','273600','GM',
'1981-01-14 00:00:00','6.99','7.02','6.8','6.8','385700','GM',
'1981-01-15 00:00:00','6.8','6.83','6.78','6.83','184200','GM',
'1981-01-16 00:00:00','6.83','6.85','6.8','6.83','155800','GM',
'1981-01-19 00:00:00','6.83','6.85','6.78','6.83','144700','GM',
'1981-01-20 00:00:00','6.83','6.85','6.63','6.65','219700','GM',
'1981-01-21 00:00:00','6.66','6.76','6.66','6.74','198200','GM',
'1981-01-22 00:00:00','6.74','6.89','6.7','6.87','253300','GM',
'1981-01-23 00:00:00','6.87','6.91','6.8','6.83','389600','GM',
'1981-01-26 00:00:00','6.83','6.85','6.68','6.7','347600','GM',
'1981-01-27 00:00:00','6.7','6.74','6.68','6.7','265300','GM',
'1981-01-28 00:00:00','6.7','6.76','6.68','6.68','175100','GM',
'1981-01-29 00:00:00','6.68','6.89','6.65','6.8','326900','GM',
'1981-01-30 00:00:00','6.85','7','6.85','6.95','240900','GM',
'1981-02-02 00:00:00','6.95','6.99','6.76','6.78','424100','GM',
'1981-02-03 00:00:00','6.82','6.99','6.82','6.97','315600','GM',
'1981-02-04 00:00:00','7','7.14','7','7.12','365100','GM',
'1981-02-05 00:00:00','7.21','7.42','7.15','7.34','569100','GM',
'1981-02-06 00:00:00','7.36','7.51','7.36','7.38','514800','GM',
'1981-02-09 00:00:00','7.38','7.42','7.25','7.29','222400','GM',
'1981-02-10 00:00:00','7.29','7.38','7.25','7.34','299300','GM',
'1981-02-11 00:00:00','7.34','7.61','7.32','7.53','608100','GM',
'1981-02-12 00:00:00','7.53','7.63','7.51','7.51','371400','GM',
'1981-02-13 00:00:00','7.51','7.53','7.36','7.44','229600','GM',
'1981-02-17 00:00:00','7.44','7.48','7.38','7.38','250700','GM',
'1981-02-18 00:00:00','7.38','7.44','7.3','7.36','319500','GM',
'1981-02-19 00:00:00','7.36','7.38','7.23','7.23','284100','GM',
'1981-02-20 00:00:00','7.23','7.36','7.23','7.3','314500','GM',
'1981-02-23 00:00:00','7.34','7.51','7.34','7.4','417700','GM',
'1981-02-24 00:00:00','7.4','7.48','7.4','7.4','340000','GM',
'1981-02-25 00:00:00','7.42','7.71','7.42','7.69','645000','GM',
'1981-02-26 00:00:00','7.69','7.74','7.59','7.73','595300','GM',
'1981-02-27 00:00:00','7.73','7.76','7.65','7.67','381900','GM',
'1981-03-02 00:00:00','7.67','7.71','7.59','7.63','282100','GM',
'1981-03-03 00:00:00','7.63','7.67','7.44','7.48','239500','GM',
'1981-03-04 00:00:00','7.48','7.57','7.42','7.51','254600','GM',
'1981-03-05 00:00:00','7.51','7.67','7.51','7.61','304500','GM',
'1981-03-06 00:00:00','7.63','7.88','7.63','7.88','619100','GM',
'1981-03-09 00:00:00','7.88','8.01','7.82','7.99','515400','GM',
'1981-03-10 00:00:00','7.99','8.09','7.84','7.88','457600','GM',
'1981-03-11 00:00:00','7.84','7.84','7.65','7.71','339100','GM',
'1981-03-12 00:00:00','7.74','7.94','7.74','7.94','347100','GM',
'1981-03-13 00:00:00','7.94','8.05','7.76','7.8','482800','GM',
'1981-03-16 00:00:00','7.8','7.97','7.76','7.94','278200','GM',
'1981-03-17 00:00:00','7.94','8.05','7.9','8.01','647400','GM',
'1981-03-18 00:00:00','8.01','8.38','7.95','8.32','732200','GM',
'1981-03-19 00:00:00','8.32','8.43','8.28','8.28','564700','GM',
'1981-03-20 00:00:00','8.28','8.39','8.22','8.26','309900','GM',
'1981-03-23 00:00:00','8.26','8.51','8.18','8.51','485900','GM',
'1981-03-24 00:00:00','8.51','8.59','8.41','8.43','439200','GM',
'1981-03-25 00:00:00','8.41','8.41','8.24','8.39','450500','GM',
'1981-03-26 00:00:00','8.39','8.45','8.28','8.28','365300','GM',
'1981-03-27 00:00:00','8.26','8.26','8.01','8.07','307300','GM',
'1981-03-30 00:00:00','8.07','8.15','7.97','8.09','194000','GM',
'1981-03-31 00:00:00','8.09','8.18','8.07','8.09','366900','GM',
'1981-04-01 00:00:00','8.11','8.2','8.11','8.2','356500','GM',
'1981-04-02 00:00:00','8.2','8.26','8.11','8.11','247100','GM',
'1981-04-03 00:00:00','8.11','8.13','8.03','8.11','232500','GM',
'1981-04-06 00:00:00','8.09','8.09','7.97','7.99','261800','GM',
'1981-04-07 00:00:00','7.99','8.13','7.99','8.11','400200','GM',
'1981-04-08 00:00:00','8.13','8.3','8.13','8.17','272300','GM',
'1981-04-09 00:00:00','8.17','8.2','8.09','8.17','273000','GM',
'1981-04-10 00:00:00','8.17','8.28','8.15','8.17','364800','GM',
'1981-04-13 00:00:00','8.17','8.22','8.11','8.13','292000','GM',
'1981-04-14 00:00:00','8.13','8.17','8.03','8.09','313000','GM',
'1981-04-15 00:00:00','8.07','8.07','7.94','7.99','252600','GM',
'1981-04-16 00:00:00','7.99','8.01','7.88','7.95','233800','GM',
'1981-04-20 00:00:00','7.95','8.18','7.86','8.09','331800','GM',
'1981-04-21 00:00:00','8.11','8.28','8.11','8.26','255100','GM',
'1981-04-22 00:00:00','8.26','8.51','8.26','8.47','665200','GM',
'1981-04-23 00:00:00','8.49','8.87','8.49','8.82','902000','GM',
'1981-04-24 00:00:00','8.78','8.78','8.6','8.74','467900','GM',
'1981-04-27 00:00:00','8.74','8.74','8.49','8.62','284100','GM',
'1981-04-28 00:00:00','8.62','8.68','8.47','8.55','546600','GM',
'1981-04-29 00:00:00','8.55','8.55','8.32','8.39','390700','GM',
'1981-04-30 00:00:00','8.39','8.39','8.22','8.26','346800','GM',
'1981-05-01 00:00:00','8.26','8.38','8.22','8.26','264500','GM',
'1981-05-04 00:00:00','8.15','8.15','8.01','8.13','378900','GM',
'1981-05-05 00:00:00','7.99','7.99','7.88','7.94','820500','GM',
'1981-05-06 00:00:00','7.94','8.05','7.94','7.95','388500','GM',
'1981-05-07 00:00:00','7.97','8.17','7.97','8.17','315800','GM',
'1981-05-08 00:00:00','8.24','8.24','8.12','8.14','192500','GM',
'1981-05-11 00:00:00','8.14','8.2','8.05','8.06','320600','GM',
'1981-05-12 00:00:00','8.08','8.39','8.08','8.37','314500','GM',
'1981-05-13 00:00:00','8.37','8.47','8.37','8.43','331400','GM',
'1981-05-14 00:00:00','8.37','8.47','8.34','8.45','279500','GM',
'1981-05-15 00:00:00','8.45','8.45','8.35','8.35','156200','GM',
'1981-05-18 00:00:00','8.35','8.47','8.32','8.37','243900','GM',
'1981-05-19 00:00:00','8.37','8.47','8.34','8.47','213100','GM',
'1981-05-20 00:00:00','8.47','8.47','8.41','8.47','143400','GM',
'1981-05-21 00:00:00','8.45','8.45','8.34','8.35','204200','GM',
'1981-05-22 00:00:00','8.35','8.39','8.18','8.22','289000','GM',
'1981-05-26 00:00:00','8.24','8.49','8.24','8.47','293000','GM',
'1981-05-27 00:00:00','8.47','8.76','8.45','8.7','616300','GM',
'1981-05-28 00:00:00','8.7','8.8','8.66','8.76','501900','GM',
'1981-05-29 00:00:00','8.76','8.76','8.57','8.61','222300','GM',
'1981-06-01 00:00:00','8.63','8.84','8.63','8.64','302300','GM',
'1981-06-02 00:00:00','8.64','8.72','8.55','8.55','232400','GM',
'1981-06-03 00:00:00','8.59','8.76','8.59','8.72','348400','GM',
'1981-06-04 00:00:00','8.72','8.78','8.63','8.66','504300','GM',
'1981-06-05 00:00:00','8.66','8.7','8.55','8.7','278700','GM',
'1981-06-08 00:00:00','8.7','8.78','8.66','8.7','312800','GM',
'1981-06-09 00:00:00','8.68','8.68','8.59','8.61','185100','GM',
'1981-06-10 00:00:00','8.61','8.64','8.47','8.49','231400','GM',
'1981-06-11 00:00:00','8.49','8.59','8.37','8.59','364200','GM',
'1981-06-12 00:00:00','8.63','8.78','8.63','8.68','416300','GM',
'1981-06-15 00:00:00','8.84','8.9','8.84','8.88','591400','GM',
'1981-06-16 00:00:00','8.88','8.9','8.74','8.74','344600','GM',
'1981-06-17 00:00:00','8.74','8.76','8.59','8.76','201300','GM',
'1981-06-18 00:00:00','8.76','8.76','8.55','8.61','329300','GM',
'1981-06-19 00:00:00','8.61','8.7','8.57','8.59','241300','GM',
'1981-06-22 00:00:00','8.59','8.61','8.49','8.51','163000','GM',
'1981-06-23 00:00:00','8.51','8.66','8.47','8.63','348400','GM',
'1981-06-24 00:00:00','8.63','8.64','8.47','8.51','255100','GM',
'1981-06-25 00:00:00','8.51','8.51','8.35','8.35','204900','GM',
'1981-06-26 00:00:00','8.37','8.49','8.37','8.43','215200','GM',
'1981-06-29 00:00:00','8.43','8.43','8.26','8.26','174000','GM',
'1981-06-30 00:00:00','8.26','8.3','8.18','8.2','164700','GM',
'1981-07-01 00:00:00','8.2','8.22','8.14','8.14','241900','GM',
'1981-07-02 00:00:00','8.14','8.18','7.99','8.05','278700','GM',
'1981-07-06 00:00:00','8.05','8.06','7.89','7.95','232500','GM',
'1981-07-07 00:00:00','7.95','7.99','7.68','7.72','423400','GM',
'1981-07-08 00:00:00','7.72','7.77','7.66','7.74','385200','GM',
'1981-07-09 00:00:00','7.74','7.83','7.74','7.74','396400','GM',
'1981-07-10 00:00:00','7.74','7.74','7.62','7.66','177200','GM',
'1981-07-13 00:00:00','7.66','7.7','7.62','7.64','169300','GM',
'1981-07-14 00:00:00','7.64','7.7','7.6','7.68','160800','GM',
'1981-07-15 00:00:00','7.68','7.7','7.62','7.64','146300','GM',
'1981-07-16 00:00:00','7.64','7.68','7.52','7.54','174500','GM',
'1981-07-17 00:00:00','7.58','7.74','7.58','7.68','216400','GM',
'1981-07-20 00:00:00','7.6','7.6','7.48','7.5','286000','GM',
'1981-07-21 00:00:00','7.5','7.5','7.31','7.39','226700','GM',
'1981-07-22 00:00:00','7.41','7.52','7.41','7.43','233900','GM',
'1981-07-23 00:00:00','7.43','7.45','7.37','7.43','232300','GM',
'1981-07-24 00:00:00','7.43','7.54','7.43','7.54','132000','GM',
'1981-07-27 00:00:00','7.54','7.66','7.52','7.64','131900','GM',
'1981-07-28 00:00:00','7.64','7.7','7.62','7.68','210700','GM',
'1981-07-29 00:00:00','7.68','7.72','7.66','7.66','126500','GM',
'1981-07-30 00:00:00','7.66','7.81','7.66','7.81','148700','GM',
'1981-07-31 00:00:00','7.81','7.97','7.79','7.95','130500','GM',
'1981-08-03 00:00:00','7.91','7.91','7.79','7.81','152900','GM',
'1981-08-04 00:00:00','7.81','7.81','7.74','7.74','364600','GM',
'1981-08-05 00:00:00','7.74','7.76','7.66','7.68','97900','GM',
'1981-08-06 00:00:00','7.68','7.76','7.68','7.72','174900','GM',
'1981-08-07 00:00:00','7.73','7.73','7.6','7.61','167900','GM',
'1981-08-10 00:00:00','7.61','7.63','7.5','7.5','205500','GM',
'1981-08-11 00:00:00','7.54','7.63','7.54','7.63','314300','GM',
'1981-08-12 00:00:00','7.63','7.67','7.52','7.52','205800','GM',
'1981-08-13 00:00:00','7.52','7.61','7.52','7.56','118000','GM',
'1981-08-14 00:00:00','7.56','7.61','7.52','7.52','162700','GM',
'1981-08-17 00:00:00','7.52','7.6','7.44','7.44','233200','GM',
'1981-08-18 00:00:00','7.44','7.56','7.44','7.56','289900','GM',
'1981-08-19 00:00:00','7.56','7.63','7.54','7.58','211900','GM',
'1981-08-20 00:00:00','7.58','7.6','7.44','7.48','175300','GM',
'1981-08-21 00:00:00','7.48','7.5','7.4','7.46','140800','GM',
'1981-08-24 00:00:00','7.36','7.36','7.28','7.28','360700','GM',
'1981-08-25 00:00:00','7.28','7.4','7.22','7.4','292000','GM',
'1981-08-26 00:00:00','7.4','7.48','7.36','7.42','234600','GM',
'1981-08-27 00:00:00','7.42','7.42','7.28','7.36','296600','GM',
'1981-08-28 00:00:00','7.36','7.54','7.36','7.46','243600','GM',
'1981-08-31 00:00:00','7.46','7.54','7.26','7.26','213600','GM',
'1981-09-01 00:00:00','7.26','7.44','7.22','7.36','185000','GM',
'1981-09-02 00:00:00','7.36','7.46','7.36','7.46','163200','GM',
'1981-09-03 00:00:00','7.46','7.46','7.28','7.28','197800','GM',
'1981-09-04 00:00:00','7.28','7.34','7.2','7.24','733200','GM',
'1981-09-08 00:00:00','7.24','7.28','7.14','7.22','227400','GM',
'1981-09-09 00:00:00','7.22','7.24','7.13','7.14','217000','GM',
'1981-09-10 00:00:00','7.14','7.22','7.14','7.16','287800','GM',
'1981-09-11 00:00:00','7.16','7.28','7.07','7.26','252800','GM',
'1981-09-14 00:00:00','7.26','7.32','7.09','7.24','263600','GM',
'1981-09-15 00:00:00','7.24','7.34','7.24','7.24','264100','GM',
'1981-09-16 00:00:00','7.24','7.24','7.09','7.14','403000','GM',
'1981-09-17 00:00:00','7.14','7.14','7.03','7.07','351000','GM',
'1981-09-18 00:00:00','7.07','7.09','7.01','7.05','202500','GM',
'1981-09-21 00:00:00','7.05','7.05','6.99','6.99','308500','GM',
'1981-09-22 00:00:00','6.99','7.03','6.91','6.91','294600','GM',
'1981-09-23 00:00:00','6.91','6.93','6.81','6.89','223800','GM',
'1981-09-24 00:00:00','6.89','6.91','6.79','6.79','157900','GM',
'1981-09-25 00:00:00','6.79','6.79','6.68','6.73','305700','GM',
'1981-09-28 00:00:00','6.73','6.95','6.69','6.95','293900','GM',
'1981-09-29 00:00:00','6.97','7.07','6.91','6.97','305800','GM',
'1981-09-30 00:00:00','6.97','7.01','6.93','6.99','236200','GM',
'1981-10-01 00:00:00','6.97','6.97','6.89','6.97','171200','GM',
'1981-10-02 00:00:00','6.97','7.14','6.91','7.11','207100','GM',
'1981-10-05 00:00:00','7.13','7.28','7.13','7.2','353400','GM',
'1981-10-06 00:00:00','7.2','7.2','7.01','7.01','245000','GM',
'1981-10-07 00:00:00','7.01','7.07','7.01','7.05','277900','GM',
'1981-10-08 00:00:00','7.05','7.05','6.99','7.01','231800','GM',
'1981-10-09 00:00:00','7.01','7.07','6.99','7.01','177000','GM',
'1981-10-12 00:00:00','6.99','6.99','6.73','6.79','346600','GM',
'1981-10-13 00:00:00','6.79','6.87','6.73','6.77','384100','GM',
'1981-10-14 00:00:00','6.75','6.75','6.6','6.6','189000','GM',
'1981-10-15 00:00:00','6.6','6.64','6.56','6.62','155600','GM',
'1981-10-16 00:00:00','6.6','6.6','6.4','6.5','297200','GM',
'1981-10-19 00:00:00','6.5','6.5','6.38','6.38','423400','GM',
'1981-10-20 00:00:00','6.38','6.5','6.36','6.42','428200','GM',
'1981-10-21 00:00:00','6.42','6.52','6.36','6.36','277500','GM',
'1981-10-22 00:00:00','6.36','6.36','6.28','6.32','154600','GM',
'1981-10-23 00:00:00','6.24','6.24','6.11','6.13','796000','GM',
'1981-10-26 00:00:00','6.05','6.05','5.72','5.83','1114200','GM',
'1981-10-27 00:00:00','5.83','5.91','5.64','5.64','1116600','GM',
'1981-10-28 00:00:00','5.64','5.68','5.46','5.5','749100','GM',
'1981-10-29 00:00:00','5.5','5.62','5.5','5.62','640800','GM',
'1981-10-30 00:00:00','5.62','5.72','5.54','5.72','681400','GM',
'1981-11-02 00:00:00','5.75','6.05','5.75','6.03','559300','GM',
'1981-11-03 00:00:00','6.03','6.11','5.99','6.11','625800','GM',
'1981-11-04 00:00:00','6.11','6.15','6.07','6.11','339800','GM',
'1981-11-05 00:00:00','6.02','6.02','5.79','5.79','440700','GM',
'1981-11-06 00:00:00','5.79','5.84','5.79','5.83','495500','GM',
'1981-11-09 00:00:00','5.83','5.94','5.83','5.92','372700','GM',
'1981-11-10 00:00:00','5.92','5.94','5.83','5.84','320600','GM',
'1981-11-11 00:00:00','5.84','5.88','5.81','5.88','177200','GM',
'1981-11-12 00:00:00','5.88','5.92','5.86','5.92','298200','GM',
'1981-11-13 00:00:00','5.9','5.9','5.77','5.77','212400','GM',
'1981-11-16 00:00:00','5.75','5.75','5.61','5.63','333700','GM',
'1981-11-17 00:00:00','5.63','5.69','5.61','5.63','453500','GM',
'1981-11-18 00:00:00','5.63','5.65','5.55','5.55','538100','GM',
'1981-11-19 00:00:00','5.55','5.57','5.39','5.47','540300','GM',
'1981-11-20 00:00:00','5.47','5.55','5.47','5.53','343300','GM',
'1981-11-23 00:00:00','5.53','5.67','5.53','5.63','353300','GM',
'1981-11-24 00:00:00','5.63','5.83','5.61','5.81','338400','GM',
'1981-11-25 00:00:00','5.83','5.9','5.83','5.86','496300','GM',
'1981-11-27 00:00:00','5.86','5.96','5.81','5.92','219200','GM',
'1981-11-30 00:00:00','5.92','5.94','5.81','5.88','267000','GM',
'1981-12-01 00:00:00','5.88','6.18','5.84','6.12','470100','GM',
'1981-12-02 00:00:00','6.12','6.14','5.98','6.02','463900','GM',
'1981-12-03 00:00:00','6.02','6.04','5.88','6.04','374700','GM',
'1981-12-04 00:00:00','6.04','6.12','6.02','6.04','375400','GM',
'1981-12-07 00:00:00','6.04','6.06','5.9','5.92','259600','GM',
'1981-12-08 00:00:00','5.92','5.92','5.86','5.88','255000','GM',
'1981-12-09 00:00:00','5.88','6.06','5.86','6.06','311100','GM',
'1981-12-10 00:00:00','6.06','6.14','6.02','6.1','415600','GM',
'1981-12-11 00:00:00','6.1','6.12','6.04','6.04','303700','GM',
'1981-12-14 00:00:00','5.94','5.94','5.84','5.86','353600','GM',
'1981-12-15 00:00:00','5.86','5.88','5.83','5.86','264400','GM',
'1981-12-16 00:00:00','5.86','5.88','5.83','5.86','298200','GM',
'1981-12-17 00:00:00','5.86','5.86','5.83','5.86','481900','GM',
'1981-12-18 00:00:00','5.86','6.06','5.84','5.96','530200','GM',
'1981-12-21 00:00:00','5.96','6.02','5.94','5.96','378400','GM',
'1981-12-22 00:00:00','5.96','5.98','5.9','5.94','421000','GM',
'1981-12-23 00:00:00','5.94','6','5.92','5.98','331800','GM',
'1981-12-24 00:00:00','6','6.1','6','6.08','402800','GM',
'1981-12-28 00:00:00','6.08','6.22','6.08','6.08','365600','GM',
'1981-12-29 00:00:00','6.08','6.18','6.08','6.12','782700','GM',
'1981-12-30 00:00:00','6.12','6.22','6.12','6.12','513700','GM',
'1981-12-31 00:00:00','6.12','6.2','6.06','6.12','626600','GM',
'1982-01-04 00:00:00','6.26','6.34','6.16','6.32','327700','GM',
'1982-01-05 00:00:00','6.24','6.32','6.16','6.2','347500','GM',
'1982-01-06 00:00:00','6.2','6.24','6.14','6.22','394100','GM',
'1982-01-07 00:00:00','6.22','6.28','6.16','6.24','329100','GM',
'1982-01-08 00:00:00','6.38','6.44','6.3','6.38','436100','GM',
'1982-01-11 00:00:00','6.24','6.42','6.06','6.1','550200','GM',
'1982-01-12 00:00:00','6.06','6.1','6.02','6.08','373700','GM',
'1982-01-13 00:00:00','6.16','6.3','6.02','6.04','388600','GM',
'1982-01-14 00:00:00','6.1','6.2','6','6.2','365900','GM',
'1982-01-15 00:00:00','6.28','6.36','6.2','6.28','363200','GM',
'1982-01-18 00:00:00','6.28','6.36','6.24','6.32','550500','GM',
'1982-01-19 00:00:00','6.28','6.32','6.24','6.28','314000','GM',
'1982-01-20 00:00:00','6.18','6.28','6.08','6.1','355900','GM',
'1982-01-21 00:00:00','6.12','6.18','6.06','6.08','180100','GM',
'1982-01-22 00:00:00','6.04','6.1','5.96','5.98','188500','GM',
'1982-01-25 00:00:00','5.98','6.08','5.88','6.04','303900','GM',
'1982-01-26 00:00:00','6.02','6.08','5.96','5.98','220600','GM',
'1982-01-27 00:00:00','5.94','5.98','5.88','5.9','248400','GM',
'1982-01-28 00:00:00','6.04','6.14','5.94','6.12','306200','GM',
'1982-01-29 00:00:00','6.08','6.2','5.96','6.04','520800','GM',
'1982-02-01 00:00:00','5.88','5.94','5.81','5.83','325600','GM',
'1982-02-02 00:00:00','5.94','6','5.88','5.94','333400','GM',
'1982-02-03 00:00:00','5.98','6.04','5.92','5.94','273900','GM',
'1982-02-04 00:00:00','5.94','6.02','5.88','5.98','210900','GM',
'1982-02-05 00:00:00','6.08','6.14','6.02','6.04','192700','GM',
'1982-02-08 00:00:00','5.92','6','5.84','5.86','227100','GM',
'1982-02-09 00:00:00','5.88','5.9','5.84','5.86','328300','GM',
'1982-02-10 00:00:00','5.92','5.98','5.84','5.94','400000','GM',
'1982-02-11 00:00:00','5.92','5.96','5.86','5.88','203000','GM',
'1982-02-12 00:00:00','5.84','5.86','5.82','5.82','184500','GM',
'1982-02-16 00:00:00','5.74','5.78','5.68','5.76','483100','GM',
'1982-02-17 00:00:00','5.72','5.76','5.66','5.66','423000','GM',
'1982-02-18 00:00:00','5.7','5.72','5.66','5.66','253000','GM',
'1982-02-19 00:00:00','5.6','5.7','5.5','5.56','478300','GM',
'1982-02-22 00:00:00','5.6','5.68','5.52','5.52','415100','GM',
'1982-02-23 00:00:00','5.58','5.64','5.5','5.64','207500','GM',
'1982-02-24 00:00:00','5.8','5.98','5.62','5.98','607200','GM',
'1982-02-25 00:00:00','5.98','6.06','5.9','5.92','417900','GM',
'1982-02-26 00:00:00','5.96','6.02','5.88','5.98','224300','GM',
'1982-03-01 00:00:00','6.18','6.36','6','6.34','471900','GM',
'1982-03-02 00:00:00','6.28','6.36','6.2','6.22','573400','GM',
'1982-03-03 00:00:00','6.24','6.34','6.12','6.32','632300','GM',
'1982-03-04 00:00:00','6.4','6.51','6.28','6.42','787300','GM',
'1982-03-05 00:00:00','6.49','6.59','6.38','6.44','625100','GM',
'1982-03-08 00:00:00','6.38','6.53','6.24','6.32','397800','GM',
'1982-03-09 00:00:00','6.32','6.44','6.2','6.36','505500','GM',
'1982-03-10 00:00:00','6.34','6.42','6.26','6.26','237000','GM',
'1982-03-11 00:00:00','6.3','6.36','6.24','6.26','207400','GM',
'1982-03-12 00:00:00','6.22','6.3','6.14','6.18','379900','GM',
'1982-03-15 00:00:00','6.2','6.26','6.14','6.26','193300','GM',
'1982-03-16 00:00:00','6.3','6.36','6.22','6.22','209100','GM',
'1982-03-17 00:00:00','6.22','6.26','6.18','6.2','188500','GM',
'1982-03-18 00:00:00','6.24','6.26','6.22','6.26','253200','GM',
'1982-03-19 00:00:00','6.34','6.38','6.28','6.3','300000','GM',
'1982-03-22 00:00:00','6.49','6.59','6.38','6.59','831900','GM',
'1982-03-23 00:00:00','6.65','6.69','6.59','6.65','725200','GM',
'1982-03-24 00:00:00','6.65','6.67','6.61','6.61','545300','GM',
'1982-03-25 00:00:00','6.61','6.67','6.55','6.65','491800','GM',
'1982-03-26 00:00:00','6.55','6.61','6.49','6.49','243500','GM',
'1982-03-29 00:00:00','6.51','6.57','6.44','6.57','333200','GM',
'1982-03-30 00:00:00','6.59','6.65','6.51','6.63','541200','GM',
'1982-03-31 00:00:00','6.65','6.69','6.61','6.63','343300','GM',
'1982-04-01 00:00:00','6.75','6.85','6.63','6.79','539100','GM',
'1982-04-02 00:00:00','6.79','6.83','6.73','6.79','413500','GM',
'1982-04-05 00:00:00','6.75','6.79','6.69','6.73','388900','GM',
'1982-04-06 00:00:00','6.79','6.85','6.73','6.85','419200','GM',
'1982-04-07 00:00:00','6.83','6.87','6.79','6.79','409800','GM',
'1982-04-08 00:00:00','6.83','6.89','6.75','6.85','372600','GM',
'1982-04-12 00:00:00','6.83','6.87','6.79','6.81','198000','GM',
'1982-04-13 00:00:00','6.83','6.89','6.75','6.77','262500','GM',
'1982-04-14 00:00:00','6.73','6.77','6.69','6.73','251400','GM',
'1982-04-15 00:00:00','6.71','6.75','6.67','6.67','273400','GM',
'1982-04-16 00:00:00','6.61','6.71','6.49','6.67','339800','GM',
'1982-04-19 00:00:00','6.73','6.79','6.65','6.71','292600','GM',
'1982-04-20 00:00:00','6.65','6.73','6.57','6.59','280500','GM',
'1982-04-21 00:00:00','6.73','6.81','6.63','6.81','385400','GM',
'1982-04-22 00:00:00','6.93','6.99','6.85','6.91','368300','GM',
'1982-04-23 00:00:00','7.03','7.11','6.93','7.11','366900','GM',
'1982-04-26 00:00:00','7.09','7.13','7.03','7.09','299300','GM',
'1982-04-27 00:00:00','7.09','7.13','7.03','7.05','328600','GM',
'1982-04-28 00:00:00','6.97','7.05','6.89','6.95','291200','GM',
'1982-04-29 00:00:00','6.85','6.91','6.77','6.79','652400','GM',
'1982-04-30 00:00:00','6.79','6.85','6.73','6.75','342900','GM',
'1982-05-03 00:00:00','6.83','6.93','6.73','6.93','479500','GM',
'1982-05-04 00:00:00','6.99','7.03','6.93','6.99','291900','GM',
'1982-05-05 00:00:00','6.95','7.01','6.87','6.93','169200','GM',
'1982-05-06 00:00:00','7.05','7.09','6.99','7.05','518700','GM',
'1982-05-07 00:00:00','7.05','7.11','6.99','7.03','783800','GM',
'1982-05-10 00:00:00','6.96','7.01','6.92','6.96','412700','GM',
'1982-05-11 00:00:00','7.03','7.11','6.94','7.11','619200','GM',
'1982-05-12 00:00:00','7.29','7.37','7.21','7.37','1897500','GM',
'1982-05-13 00:00:00','7.31','7.44','7.19','7.23','1065400','GM',
'1982-05-14 00:00:00','7.25','7.29','7.21','7.21','466700','GM',
'1982-05-17 00:00:00','7.19','7.23','7.13','7.17','367400','GM',
'1982-05-18 00:00:00','7.11','7.15','7.07','7.13','394300','GM',
'1982-05-19 00:00:00','7.09','7.17','7.01','7.05','492600','GM',
'1982-05-20 00:00:00','7.01','7.07','6.92','7.01','495400','GM',
'1982-05-21 00:00:00','7.03','7.07','6.96','7.01','318700','GM',
'1982-05-24 00:00:00','7.07','7.13','6.99','7.13','308300','GM',
'1982-05-25 00:00:00','7.17','7.23','7.11','7.13','552900','GM',
'1982-05-26 00:00:00','7.15','7.19','7.11','7.19','431900','GM',
'1982-05-27 00:00:00','7.19','7.23','7.13','7.13','354900','GM',
'1982-05-28 00:00:00','7.05','7.13','6.96','7.03','358100','GM',
'1982-06-01 00:00:00','7.03','7.07','6.99','7.07','252800','GM',
'1982-06-02 00:00:00','7.11','7.15','7.05','7.15','467500','GM',
'1982-06-03 00:00:00','7.19','7.25','7.13','7.25','447500','GM',
'1982-06-04 00:00:00','7.17','7.25','7.07','7.09','327300','GM',
'1982-06-07 00:00:00','7.15','7.21','7.07','7.19','345100','GM',
'1982-06-08 00:00:00','7.25','7.29','7.21','7.21','559500','GM',
'1982-06-09 00:00:00','7.17','7.25','7.07','7.17','576200','GM',
'1982-06-10 00:00:00','7.25','7.29','7.19','7.29','334700','GM',
'1982-06-11 00:00:00','7.44','7.48','7.37','7.42','729200','GM',
'1982-06-14 00:00:00','7.42','7.46','7.35','7.42','438700','GM',
'1982-06-15 00:00:00','7.35','7.39','7.29','7.37','587600','GM',
'1982-06-16 00:00:00','7.46','7.52','7.37','7.46','661500','GM',
'1982-06-17 00:00:00','7.42','7.46','7.37','7.44','334700','GM',
'1982-06-18 00:00:00','7.44','7.48','7.37','7.48','471100','GM',
'1982-06-21 00:00:00','7.5','7.54','7.44','7.48','509300','GM',
'1982-06-22 00:00:00','7.56','7.66','7.46','7.62','613200','GM',
'1982-06-23 00:00:00','7.62','7.72','7.5','7.64','647300','GM',
'1982-06-24 00:00:00','7.6','7.66','7.52','7.54','551400','GM',
'1982-06-25 00:00:00','7.52','7.56','7.48','7.54','332000','GM',
'1982-06-28 00:00:00','7.56','7.64','7.48','7.56','278200','GM',
'1982-06-29 00:00:00','7.48','7.56','7.39','7.42','279700','GM',
'1982-06-30 00:00:00','7.39','7.48','7.31','7.31','515600','GM',
'1982-07-01 00:00:00','7.29','7.33','7.25','7.25','300500','GM',
'1982-07-02 00:00:00','7.19','7.21','7.15','7.19','280900','GM',
'1982-07-06 00:00:00','7.17','7.23','7.09','7.23','362200','GM',
'1982-07-07 00:00:00','7.21','7.25','7.15','7.23','292600','GM',
'1982-07-08 00:00:00','7.17','7.25','7.09','7.25','668600','GM',
'1982-07-09 00:00:00','7.27','7.35','7.19','7.35','530000','GM',
'1982-07-12 00:00:00','7.58','7.64','7.52','7.6','384600','GM',
'1982-07-13 00:00:00','7.62','7.68','7.58','7.64','421200','GM',
'1982-07-14 00:00:00','7.6','7.64','7.52','7.6','384600','GM',
'1982-07-15 00:00:00','7.6','7.64','7.56','7.58','471200','GM',
'1982-07-16 00:00:00','7.66','7.76','7.54','7.64','392100','GM',
'1982-07-19 00:00:00','7.66','7.72','7.58','7.62','258100','GM',
'1982-07-20 00:00:00','7.6','7.64','7.56','7.64','305200','GM',
'1982-07-21 00:00:00','7.62','7.68','7.54','7.56','421400','GM',
'1982-07-22 00:00:00','7.5','7.56','7.42','7.44','480700','GM',
'1982-07-23 00:00:00','7.29','7.46','7.13','7.23','930200','GM',
'1982-07-26 00:00:00','7.17','7.27','7.07','7.27','473100','GM',
'1982-07-27 00:00:00','7.21','7.27','7.13','7.17','484400','GM',
'1982-07-28 00:00:00','7.07','7.17','7.03','7.07','403600','GM',
'1982-07-29 00:00:00','7.07','7.11','7.01','7.09','436700','GM',
'1982-07-30 00:00:00','7.05','7.13','6.96','7.01','209400','GM',
'1982-08-02 00:00:00','7.15','7.27','7.01','7.13','309400','GM',
'1982-08-03 00:00:00','7.15','7.19','7.09','7.09','389600','GM',
'1982-08-04 00:00:00','7.03','7.07','6.96','6.99','412500','GM',
'1982-08-05 00:00:00','6.92','7.01','6.82','6.84','419900','GM',
'1982-08-06 00:00:00','6.86','6.9','6.82','6.82','127300','GM',
'1982-08-09 00:00:00','6.65','6.71','6.59','6.69','586300','GM',
'1982-08-10 00:00:00','6.75','6.82','6.69','6.71','425300','GM',
'1982-08-11 00:00:00','6.73','6.82','6.65','6.65','468000','GM',
'1982-08-12 00:00:00','6.65','6.71','6.59','6.63','428500','GM',
'1982-08-13 00:00:00','6.71','6.82','6.61','6.82','328600','GM',
'1982-08-16 00:00:00','6.88','6.92','6.84','6.84','463400','GM',
'1982-08-17 00:00:00','7.27','7.59','6.96','7.54','1186000','GM',
'1982-08-18 00:00:00','7.5','7.65','7.34','7.36','1235400','GM',
'1982-08-19 00:00:00','7.5','7.67','7.34','7.5','1547600','GM',
'1982-08-20 00:00:00','7.75','7.9','7.59','7.9','1079200','GM',
'1982-08-23 00:00:00','8.08','8.23','7.94','8.23','1681800','GM',
'1982-08-24 00:00:00','8.02','8.13','7.92','7.96','1408600','GM',
'1982-08-25 00:00:00','8.04','8.15','7.92','7.96','987500','GM',
'1982-08-26 00:00:00','7.98','8.08','7.88','7.96','1842300','GM',
'1982-08-27 00:00:00','7.84','7.94','7.71','7.77','549500','GM',
'1982-08-30 00:00:00','7.79','7.92','7.67','7.9','670500','GM',
'1982-08-31 00:00:00','8.04','8.11','7.96','8.04','491400','GM',
'1982-09-01 00:00:00','7.92','8.02','7.81','7.86','408700','GM',
'1982-09-02 00:00:00','8','8.19','7.81','8.06','413200','GM',
'1982-09-03 00:00:00','8.19','8.29','8.08','8.17','899500','GM',
'1982-09-07 00:00:00','8.06','8.15','7.96','7.98','510000','GM',
'1982-09-08 00:00:00','8.02','8.06','7.96','8','343700','GM',
'1982-09-09 00:00:00','8.04','8.13','7.94','8','614900','GM',
'1982-09-10 00:00:00','8.02','8.11','7.92','7.98','633700','GM',
'1982-09-13 00:00:00','8.11','8.25','7.96','8.25','515400','GM',
'1982-09-14 00:00:00','8.29','8.33','8.23','8.27','1154200','GM',
'1982-09-15 00:00:00','8.23','8.27','8.17','8.27','569300','GM',
'1982-09-16 00:00:00','8.19','8.27','8.08','8.11','390200','GM',
'1982-09-17 00:00:00','8.08','8.15','8.02','8.06','666000','GM',
'1982-09-20 00:00:00','8.02','8.06','7.98','8.06','300400','GM',
'1982-09-21 00:00:00','8.15','8.19','8.11','8.15','795900','GM',
'1982-09-22 00:00:00','8.08','8.21','7.94','7.96','679700','GM',
'1982-09-23 00:00:00','7.92','8.02','7.79','7.9','689600','GM',
'1982-09-24 00:00:00','7.81','7.9','7.73','7.79','415100','GM',
'1982-09-27 00:00:00','7.81','7.92','7.71','7.9','212200','GM',
'1982-09-28 00:00:00','8.02','8.08','7.94','7.94','419800','GM',
'1982-09-29 00:00:00','7.9','7.98','7.81','7.88','391000','GM',
'1982-09-30 00:00:00','7.84','7.92','7.73','7.75','327700','GM',
'1982-10-01 00:00:00','7.79','7.88','7.71','7.86','325000','GM',
'1982-10-04 00:00:00','7.73','7.77','7.69','7.73','338600','GM',
'1982-10-05 00:00:00','7.77','7.84','7.71','7.73','301100','GM',
'1982-10-06 00:00:00','7.9','8.06','7.71','8.06','557300','GM',
'1982-10-07 00:00:00','8.31','8.35','8.25','8.31','1289100','GM',
'1982-10-08 00:00:00','8.38','8.44','8.31','8.44','805200','GM',
'1982-10-11 00:00:00','8.81','9.02','8.6','8.92','1286200','GM',
'1982-10-12 00:00:00','8.79','8.96','8.75','8.81','1272600','GM',
'1982-10-13 00:00:00','8.9','9.04','8.77','8.85','640000','GM',
'1982-10-14 00:00:00','8.79','8.92','8.67','8.69','588600','GM',
'1982-10-15 00:00:00','8.54','8.69','8.4','8.4','581600','GM',
'1982-10-18 00:00:00','8.56','8.79','8.44','8.75','507100','GM',
'1982-10-19 00:00:00','8.79','8.9','8.67','8.75','551800','GM',
'1982-10-20 00:00:00','8.94','9.14','8.71','9.14','567200','GM',
'1982-10-21 00:00:00','9.12','9.21','9.04','9.1','823100','GM',
'1982-10-22 00:00:00','9.08','9.19','8.96','9.04','549500','GM',
'1982-10-25 00:00:00','8.75','8.87','8.6','8.63','468700','GM',
'1982-10-26 00:00:00','8.73','8.85','8.6','8.81','571500','GM',
'1982-10-27 00:00:00','8.94','9.08','8.79','8.96','439500','GM',
'1982-10-28 00:00:00','9.06','9.14','8.96','9.1','834300','GM',
'1982-10-29 00:00:00','9.25','9.46','9.04','9.44','1041400','GM',
'1982-11-01 00:00:00','9.37','9.46','9.27','9.46','660700','GM',
'1982-11-02 00:00:00','9.5','9.54','9.44','9.46','653400','GM',
'1982-11-03 00:00:00','9.64','9.79','9.48','9.79','631700','GM',
'1982-11-04 00:00:00','9.68','9.83','9.53','9.66','793800','GM',
'1982-11-05 00:00:00','9.64','9.7','9.55','9.6','416200','GM',
'1982-11-08 00:00:00','9.49','9.53','9.43','9.51','384900','GM',
'1982-11-09 00:00:00','9.55','9.64','9.47','9.64','363200','GM',
'1982-11-10 00:00:00','9.47','9.7','9.22','9.26','577100','GM',
'1982-11-11 00:00:00','9.36','9.47','9.24','9.47','324300','GM',
'1982-11-12 00:00:00','9.47','9.57','9.36','9.43','415300','GM',
'1982-11-15 00:00:00','9.24','9.34','9.13','9.24','548100','GM',
'1982-11-16 00:00:00','9.09','9.18','9.01','9.11','610200','GM',
'1982-11-17 00:00:00','9.3','9.34','9.24','9.32','355700','GM',
'1982-11-18 00:00:00','9.45','9.53','9.34','9.51','364900','GM',
'1982-11-19 00:00:00','9.6','9.68','9.51','9.57','644600','GM',
'1982-11-22 00:00:00','9.43','9.57','9.28','9.3','463000','GM',
'1982-11-23 00:00:00','9.24','9.28','9.18','9.2','572300','GM',
'1982-11-24 00:00:00','9.39','9.53','9.24','9.53','547700','GM',
'1982-11-26 00:00:00','9.68','9.74','9.6','9.7','327900','GM',
'1982-11-29 00:00:00','9.78','9.91','9.66','9.91','546800','GM',
'1982-11-30 00:00:00','9.95','10.06','9.83','10.06','610600','GM',
'1982-12-01 00:00:00','9.93','10.12','9.74','9.76','1018500','GM',
'1982-12-02 00:00:00','9.76','9.87','9.64','9.66','432200','GM',
'1982-12-03 00:00:00','9.76','9.87','9.64','9.66','391900','GM',
'1982-12-06 00:00:00','9.87','10.1','9.62','10.04','608800','GM',
'1982-12-07 00:00:00','10.12','10.23','9.99','10.1','699000','GM',
'1982-12-08 00:00:00','10.14','10.29','9.99','10.18','779800','GM',
'1982-12-09 00:00:00','10.12','10.23','10.02','10.06','505400','GM',
'1982-12-10 00:00:00','9.91','10.04','9.78','9.85','643000','GM',
'1982-12-13 00:00:00','9.76','9.83','9.68','9.7','436900','GM',
'1982-12-14 00:00:00','9.74','9.93','9.55','9.62','1207100','GM',
'1982-12-15 00:00:00','9.7','9.85','9.55','9.74','504800','GM',
'1982-12-16 00:00:00','9.72','9.83','9.62','9.68','420500','GM',
'1982-12-17 00:00:00','9.85','9.99','9.68','9.93','556700','GM',
'1982-12-20 00:00:00','9.85','9.97','9.7','9.72','538200','GM',
'1982-12-21 00:00:00','10.06','10.35','9.74','10.31','735100','GM',
'1982-12-22 00:00:00','10.46','10.62','10.29','10.5','1053600','GM',
'1982-12-23 00:00:00','10.44','10.52','10.35','10.46','421900','GM',
'1982-12-27 00:00:00','10.69','10.83','10.54','10.79','515400','GM',
'1982-12-28 00:00:00','10.73','10.79','10.67','10.69','819000','GM',
'1982-12-29 00:00:00','10.6','10.69','10.52','10.58','424200','GM',
'1982-12-30 00:00:00','10.52','10.62','10.41','10.46','443800','GM',
'1982-12-31 00:00:00','10.52','10.6','10.44','10.48','310700','GM',
'1983-01-03 00:00:00','10.41','10.58','10.25','10.25','445700','GM',
'1983-01-04 00:00:00','10.25','10.33','10.14','10.33','396800','GM',
'1983-01-05 00:00:00','10.37','10.46','10.27','10.31','352800','GM',
'1983-01-06 00:00:00','10.41','10.54','10.27','10.31','724700','GM',
'1983-01-07 00:00:00','10.5','10.71','10.27','10.58','889100','GM',
'1983-01-10 00:00:00','10.69','10.86','10.5','10.83','570000','GM',
'1983-01-11 00:00:00','10.88','11.04','10.71','10.81','556500','GM',
'1983-01-12 00:00:00','10.92','11','10.81','10.83','817100','GM',
'1983-01-13 00:00:00','10.81','10.88','10.73','10.75','451700','GM',
'1983-01-14 00:00:00','10.77','10.81','10.71','10.71','264700','GM',
'1983-01-17 00:00:00','10.83','10.96','10.69','10.77','459100','GM',
'1983-01-18 00:00:00','10.56','10.65','10.46','10.52','494100','GM',
'1983-01-19 00:00:00','10.29','10.5','10.06','10.1','618000','GM',
'1983-01-20 00:00:00','10.16','10.23','10.1','10.16','374900','GM',
'1983-01-21 00:00:00','9.99','10.16','9.83','9.89','570800','GM',
'1983-01-24 00:00:00','9.72','9.78','9.64','9.74','654000','GM',
'1983-01-25 00:00:00','9.81','9.85','9.74','9.83','559100','GM',
'1983-01-26 00:00:00','9.76','9.87','9.66','9.7','726600','GM',
'1983-01-27 00:00:00','9.95','10.16','9.72','10.1','703100','GM',
'1983-01-28 00:00:00','10.39','10.5','10.27','10.37','736200','GM',
'1983-01-31 00:00:00','10.5','10.62','10.35','10.62','387000','GM',
'1983-02-01 00:00:00','10.5','10.69','10.31','10.31','448100','GM',
'1983-02-02 00:00:00','10.29','10.37','10.18','10.25','431300','GM',
'1983-02-03 00:00:00','10.33','10.39','10.25','10.31','295900','GM',
'1983-02-04 00:00:00','10.33','10.41','10.25','10.39','275700','GM',
'1983-02-07 00:00:00','10.52','10.62','10.41','10.48','361600','GM',
'1983-02-08 00:00:00','10.56','10.62','10.48','10.56','526200','GM',
'1983-02-09 00:00:00','10.52','10.65','10.37','10.5','552400','GM',
'1983-02-10 00:00:00','10.62','10.71','10.54','10.62','296100','GM',
'1983-02-11 00:00:00','10.64','10.73','10.56','10.6','477800','GM',
'1983-02-14 00:00:00','10.75','10.83','10.64','10.83','562400','GM',
'1983-02-15 00:00:00','10.81','10.92','10.68','10.77','389700','GM',
'1983-02-16 00:00:00','10.68','10.81','10.56','10.56','225000','GM',
'1983-02-17 00:00:00','10.54','10.6','10.45','10.54','273300','GM',
'1983-02-18 00:00:00','10.47','10.54','10.41','10.47','222800','GM',
'1983-02-22 00:00:00','10.45','10.56','10.34','10.37','195900','GM',
'1983-02-23 00:00:00','10.34','10.43','10.24','10.43','267200','GM',
'1983-02-24 00:00:00','10.45','10.51','10.37','10.51','913100','GM',
'1983-02-25 00:00:00','10.51','10.6','10.43','10.43','639700','GM',
'1983-02-28 00:00:00','10.49','10.56','10.41','10.43','323600','GM',
'1983-03-01 00:00:00','10.66','10.79','10.54','10.79','588300','GM',
'1983-03-02 00:00:00','10.75','10.85','10.64','10.71','638600','GM',
'1983-03-03 00:00:00','10.71','10.75','10.64','10.68','616300','GM',
'1983-03-04 00:00:00','10.56','10.64','10.45','10.49','287500','GM',
'1983-03-07 00:00:00','10.39','10.49','10.26','10.32','517900','GM',
'1983-03-08 00:00:00','10.22','10.34','10.09','10.11','359300','GM',
'1983-03-09 00:00:00','10.24','10.39','10.09','10.39','481700','GM',
'1983-03-10 00:00:00','10.3','10.49','10.09','10.13','690800','GM',
'1983-03-11 00:00:00','10.09','10.15','10.03','10.15','467200','GM',
'1983-03-14 00:00:00','10.07','10.15','9.96','10.03','487900','GM',
'1983-03-15 00:00:00','10.11','10.2','10.01','10.2','448900','GM',
'1983-03-16 00:00:00','10.13','10.22','10.03','10.07','358100','GM',
'1983-03-17 00:00:00','10.05','10.09','10.01','10.09','332800','GM',
'1983-03-18 00:00:00','10.15','10.2','10.09','10.18','718600','GM',
'1983-03-21 00:00:00','10.26','10.37','10.15','10.34','744100','GM',
'1983-03-22 00:00:00','10.41','10.43','10.34','10.34','591200','GM',
'1983-03-23 00:00:00','10.37','10.54','10.37','10.47','604400','GM',
'1983-03-24 00:00:00','10.49','10.58','10.24','10.28','747700','GM',
'1983-03-25 00:00:00','10.28','10.28','10.03','10.11','422400','GM',
'1983-03-28 00:00:00','10.13','10.13','9.96','10.03','559300','GM',
'1983-03-29 00:00:00','10.05','10.15','9.98','10.01','457700','GM',
'1983-03-30 00:00:00','10.13','10.18','10.05','10.18','449100','GM',
'1983-03-31 00:00:00','10.28','10.28','10.03','10.07','455000','GM',
'1983-04-04 00:00:00','9.96','9.96','9.86','9.88','580500','GM',
'1983-04-05 00:00:00','9.92','9.96','9.71','9.73','531500','GM',
'1983-04-06 00:00:00','9.69','9.73','9.5','9.62','1164200','GM',
'1983-04-07 00:00:00','9.65','9.71','9.62','9.67','976600','GM',
'1983-04-08 00:00:00','9.67','9.77','9.67','9.73','505100','GM',
'1983-04-11 00:00:00','9.81','9.92','9.75','9.88','331900','GM',
'1983-04-12 00:00:00','9.92','10.15','9.9','10.09','458500','GM',
'1983-04-13 00:00:00','10.13','10.56','10.09','10.43','1146600','GM',
'1983-04-14 00:00:00','10.56','10.92','10.43','10.83','1122400','GM',
'1983-04-15 00:00:00','10.85','10.92','10.79','10.85','524400','GM',
'1983-04-18 00:00:00','10.85','10.9','10.71','10.79','524700','GM',
'1983-04-19 00:00:00','10.66','10.75','10.6','10.66','527300','GM',
'1983-04-20 00:00:00','10.68','11.11','10.62','11.07','1005400','GM',
'1983-04-21 00:00:00','11.07','11.09','10.9','10.94','692100','GM',
'1983-04-22 00:00:00','10.96','11.51','10.94','11.13','846200','GM',
'1983-04-25 00:00:00','11.11','11.19','11','11','818700','GM',
'1983-04-26 00:00:00','11.04','11.11','10.96','11.09','508400','GM',
'1983-04-27 00:00:00','11','11.13','10.87','10.98','706100','GM',
'1983-04-28 00:00:00','11.26','11.47','11.04','11.45','1050600','GM',
'1983-04-29 00:00:00','11.62','11.79','11.45','11.62','889000','GM',
'1983-05-02 00:00:00','11.55','11.64','11.45','11.53','596900','GM',
'1983-05-03 00:00:00','11.45','11.55','11.28','11.53','590700','GM',
'1983-05-04 00:00:00','11.72','11.87','11.57','11.81','849800','GM',
'1983-05-05 00:00:00','11.96','12.15','11.77','11.98','910800','GM',
'1983-05-06 00:00:00','12.02','12.12','11.97','12.04','618300','GM',
'1983-05-09 00:00:00','11.91','12.04','11.84','11.93','322300','GM',
'1983-05-10 00:00:00','11.93','11.99','11.84','11.89','280700','GM',
'1983-05-11 00:00:00','11.8','11.8','11.57','11.69','382300','GM',
'1983-05-12 00:00:00','11.69','11.74','11.5','11.65','394900','GM',
'1983-05-13 00:00:00','11.69','11.95','11.18','11.95','602800','GM',
'1983-05-16 00:00:00','11.78','11.91','11.69','11.91','426000','GM',
'1983-05-17 00:00:00','11.8','11.87','11.74','11.8','290500','GM',
'1983-05-18 00:00:00','11.84','11.89','11.42','11.46','438000','GM',
'1983-05-19 00:00:00','11.37','11.48','11.27','11.33','496800','GM',
'1983-05-20 00:00:00','11.33','11.35','11.16','11.16','321100','GM',
'1983-05-23 00:00:00','11.03','11.46','11.01','11.42','627800','GM',
'1983-05-24 00:00:00','11.5','11.69','11.46','11.67','481000','GM',
'1983-05-25 00:00:00','11.67','11.78','11.48','11.78','476000','GM',
'1983-05-26 00:00:00','11.76','11.76','11.55','11.55','588600','GM',
'1983-05-27 00:00:00','11.59','11.61','11.35','11.4','262000','GM',
'1983-05-31 00:00:00','11.29','11.4','10.99','11.22','525300','GM',
'1983-06-01 00:00:00','11.25','11.4','11.12','11.37','531000','GM',
'1983-06-02 00:00:00','11.42','11.46','11.25','11.44','555500','GM',
'1983-06-03 00:00:00','11.55','11.89','11.52','11.78','874300','GM',
'1983-06-06 00:00:00','11.82','11.99','11.74','11.93','556300','GM',
'1983-06-07 00:00:00','11.93','11.99','11.69','11.72','500400','GM',
'1983-06-08 00:00:00','11.65','11.89','11.63','11.65','606000','GM',
'1983-06-09 00:00:00','11.69','11.76','11.57','11.59','359400','GM',
'1983-06-10 00:00:00','11.63','11.76','11.59','11.76','359800','GM',
'1983-06-13 00:00:00','11.78','12.14','11.74','12.1','746500','GM',
'1983-06-14 00:00:00','12.14','12.31','11.97','12.1','1089900','GM',
'1983-06-15 00:00:00','12.17','12.36','11.99','12.36','655100','GM',
'1983-06-16 00:00:00','12.49','12.49','12.23','12.23','910300','GM',
'1983-06-17 00:00:00','12.23','12.31','11.99','12.1','654900','GM',
'1983-06-20 00:00:00','12.12','12.34','12.08','12.34','576200','GM',
'1983-06-21 00:00:00','12.36','12.51','12.23','12.49','809000','GM',
'1983-06-22 00:00:00','12.64','12.83','12.42','12.76','892800','GM',
'1983-06-23 00:00:00','12.83','12.87','12.7','12.81','773600','GM',
'1983-06-24 00:00:00','12.79','12.79','12.7','12.76','358900','GM',
'1983-06-27 00:00:00','12.79','12.81','12.49','12.51','273900','GM',
'1983-06-28 00:00:00','12.57','12.64','12.31','12.31','522700','GM',
'1983-06-29 00:00:00','12.31','12.42','12.27','12.36','731500','GM',
'1983-06-30 00:00:00','12.42','12.53','12.38','12.44','461500','GM',
'1983-07-01 00:00:00','12.4','12.44','12.38','12.44','197900','GM',
'1983-07-05 00:00:00','12.14','12.27','12.14','12.21','823100','GM',
'1983-07-06 00:00:00','12.14','12.21','12.02','12.19','765800','GM',
'1983-07-07 00:00:00','12.19','12.19','11.99','11.99','717900','GM',
'1983-07-08 00:00:00','12.04','12.25','12.02','12.25','195600','GM',
'1983-07-11 00:00:00','12.25','12.29','12.17','12.25','668200','GM',
'1983-07-12 00:00:00','12.25','12.25','11.97','11.97','489100','GM',
'1983-07-13 00:00:00','11.99','12.17','11.97','12.1','461200','GM',
'1983-07-14 00:00:00','12.27','12.44','12.17','12.34','778500','GM',
'1983-07-15 00:00:00','12.36','12.36','12.19','12.25','503200','GM',
'1983-07-18 00:00:00','12.23','12.53','12.21','12.4','433600','GM',
'1983-07-19 00:00:00','12.4','12.55','12.31','12.51','354800','GM',
'1983-07-20 00:00:00','12.79','12.91','12.57','12.87','798800','GM',
'1983-07-21 00:00:00','12.83','12.87','12.61','12.76','516100','GM',
'1983-07-22 00:00:00','12.79','12.87','12.7','12.81','398200','GM',
'1983-07-25 00:00:00','12.72','12.89','12.66','12.85','927500','GM',
'1983-07-26 00:00:00','12.87','13.19','12.87','13.08','1201600','GM',
'1983-07-27 00:00:00','13.26','13.26','12.85','12.93','954000','GM',
'1983-07-28 00:00:00','12.98','13.02','12.66','12.72','443900','GM',
'1983-07-29 00:00:00','12.68','12.76','12.36','12.59','623100','GM',
'1983-08-01 00:00:00','12.49','12.57','12.4','12.49','729200','GM',
'1983-08-02 00:00:00','12.46','12.49','12.12','12.14','733600','GM',
'1983-08-03 00:00:00','12.14','12.19','11.95','12.14','770100','GM',
'1983-08-04 00:00:00','12.14','12.14','11.74','11.91','843600','GM',
'1983-08-05 00:00:00','11.95','12.06','11.84','11.93','424500','GM',
'1983-08-08 00:00:00','11.9','11.97','11.3','11.39','1034900','GM',
'1983-08-09 00:00:00','11.43','11.6','11.37','11.6','1114100','GM',
'1983-08-10 00:00:00','11.52','11.95','11.52','11.84','733300','GM',
'1983-08-11 00:00:00','11.9','11.93','11.73','11.77','387500','GM',
'1983-08-12 00:00:00','11.77','11.82','11.65','11.73','347400','GM',
'1983-08-15 00:00:00','11.95','12.08','11.82','11.9','671800','GM',
'1983-08-16 00:00:00','11.95','11.99','11.75','11.97','665100','GM',
'1983-08-17 00:00:00','11.99','12.1','11.97','12.06','732200','GM',
'1983-08-18 00:00:00','12.03','12.03','11.8','11.84','511500','GM',
'1983-08-19 00:00:00','11.82','12.01','11.77','11.8','226900','GM',
'1983-08-22 00:00:00','11.9','11.99','11.47','11.6','1080700','GM',
'1983-08-23 00:00:00','11.56','11.62','11.52','11.56','441500','GM',
'1983-08-24 00:00:00','11.58','11.67','11.54','11.56','372800','GM',
'1983-08-25 00:00:00','11.39','11.6','11.34','11.56','642100','GM',
'1983-08-26 00:00:00','11.56','11.86','11.49','11.84','322300','GM',
'1983-08-29 00:00:00','11.73','11.82','11.67','11.77','376300','GM',
'1983-08-30 00:00:00','11.75','11.95','11.73','11.9','508300','GM',
'1983-08-31 00:00:00','11.86','12.21','11.84','12.12','999500','GM',
'1983-09-01 00:00:00','12.16','12.36','12.12','12.31','687000','GM',
'1983-09-02 00:00:00','12.29','12.47','12.27','12.44','502000','GM',
'1983-09-06 00:00:00','12.59','12.75','12.49','12.62','976700','GM',
'1983-09-07 00:00:00','12.64','12.64','12.36','12.42','504000','GM',
'1983-09-08 00:00:00','12.4','12.72','12.38','12.62','676000','GM',
'1983-09-09 00:00:00','12.62','12.66','12.47','12.64','549700','GM',
'1983-09-12 00:00:00','12.77','12.85','12.4','12.42','868100','GM',
'1983-09-13 00:00:00','12.36','12.4','12.25','12.34','461200','GM',
'1983-09-14 00:00:00','12.34','12.42','12.25','12.34','435000','GM',
'1983-09-15 00:00:00','12.36','12.38','12.14','12.16','480100','GM',
'1983-09-16 00:00:00','12.14','12.31','12.12','12.31','677200','GM',
'1983-09-19 00:00:00','12.31','12.72','12.29','12.64','822000','GM',
'1983-09-20 00:00:00','12.66','12.72','12.53','12.59','807500','GM',
'1983-09-21 00:00:00','12.59','12.68','12.53','12.57','523400','GM',
'1983-09-22 00:00:00','12.57','12.9','12.53','12.9','932600','GM',
'1983-09-23 00:00:00','12.87','12.92','12.75','12.92','582400','GM',
'1983-09-26 00:00:00','12.92','13.05','12.83','12.96','760400','GM',
'1983-09-27 00:00:00','12.92','12.92','12.75','12.81','468500','GM',
'1983-09-28 00:00:00','12.81','12.87','12.77','12.85','311400','GM',
'1983-09-29 00:00:00','12.81','12.92','12.68','12.68','323400','GM',
'1983-09-30 00:00:00','12.68','12.77','12.62','12.7','466600','GM',
'1983-10-03 00:00:00','12.64','12.66','12.49','12.55','851700','GM',
'1983-10-04 00:00:00','12.55','12.83','12.55','12.83','659800','GM',
'1983-10-05 00:00:00','12.81','12.96','12.77','12.94','777200','GM',
'1983-10-06 00:00:00','12.94','13.22','12.92','13.2','861500','GM',
'1983-10-07 00:00:00','13.24','13.28','13.09','13.18','778200','GM',
'1983-10-10 00:00:00','13.09','13.39','13.05','13.37','632700','GM',
'1983-10-11 00:00:00','13.24','13.31','13.07','13.13','863500','GM',
'1983-10-12 00:00:00','13.09','13.28','13.07','13.2','538800','GM',
'1983-10-13 00:00:00','13.22','13.46','13.22','13.46','949600','GM',
'1983-10-14 00:00:00','13.33','13.46','13.2','13.41','865100','GM',
'1983-10-17 00:00:00','13.41','13.72','13.37','13.56','870100','GM',
'1983-10-18 00:00:00','13.59','13.59','13.33','13.35','676600','GM',
'1983-10-19 00:00:00','13.28','13.44','13.11','13.24','1149900','GM',
'1983-10-20 00:00:00','13.22','13.39','13.11','13.33','492400','GM',
'1983-10-21 00:00:00','13.31','13.41','13.2','13.35','760000','GM',
'1983-10-24 00:00:00','13.2','13.52','13.13','13.5','837300','GM',
'1983-10-25 00:00:00','13.54','13.8','13.52','13.63','1262600','GM',
'1983-10-26 00:00:00','13.65','13.8','13.61','13.63','762400','GM',
'1983-10-27 00:00:00','13.46','13.56','13.39','13.48','717400','GM',
'1983-10-28 00:00:00','13.48','13.56','13.09','13.28','992600','GM',
'1983-10-31 00:00:00','13.28','13.44','13.26','13.37','591300','GM',
'1983-11-01 00:00:00','13.39','13.39','13.2','13.33','623300','GM',
'1983-11-02 00:00:00','13.31','13.44','13.22','13.35','505700','GM',
'1983-11-03 00:00:00','13.39','13.46','13.24','13.24','759000','GM',
'1983-11-04 00:00:00','13.24','13.24','13.11','13.24','730300','GM',
'1983-11-07 00:00:00','13.26','13.31','12.98','12.98','878800','GM',
'1983-11-08 00:00:00','12.81','12.9','12.79','12.83','834600','GM',
'1983-11-09 00:00:00','12.87','13.13','12.81','13.13','1288400','GM',
'1983-11-10 00:00:00','13.29','13.29','13.11','13.22','1093700','GM',
'1983-11-11 00:00:00','13.22','13.4','13.2','13.37','357000','GM',
'1983-11-14 00:00:00','13.42','13.59','13.37','13.51','726000','GM',
'1983-11-15 00:00:00','13.46','13.46','13.26','13.29','476600','GM',
'1983-11-16 00:00:00','13.31','13.35','13.18','13.24','552900','GM',
'1983-11-17 00:00:00','13.22','13.35','13.22','13.31','705600','GM',
'1983-11-18 00:00:00','13.33','13.37','13.24','13.37','564900','GM',
'1983-11-21 00:00:00','13.37','13.53','13.29','13.53','668200','GM',
'1983-11-22 00:00:00','13.53','13.57','13.4','13.44','469300','GM',
'1983-11-23 00:00:00','13.44','13.46','13.31','13.37','680000','GM',
'1983-11-25 00:00:00','13.42','13.42','13.2','13.26','598400','GM',
'1983-11-28 00:00:00','13.2','13.2','13.05','13.09','379100','GM',
'1983-11-29 00:00:00','13.02','13.07','12.89','13.07','651400','GM',
'1983-11-30 00:00:00','12.98','13','12.67','12.72','806100','GM',
'1983-12-01 00:00:00','12.59','12.81','12.57','12.76','828700','GM',
'1983-12-02 00:00:00','12.74','12.83','12.63','12.76','846700','GM',
'1983-12-05 00:00:00','12.74','13.05','12.72','12.98','596900','GM',
'1983-12-06 00:00:00','12.94','13.05','12.89','12.96','598900','GM',
'1983-12-07 00:00:00','12.94','13.11','12.89','13.07','481700','GM',
'1983-12-08 00:00:00','13.05','13.16','12.94','12.98','623100','GM',
'1983-12-09 00:00:00','12.94','13.11','12.89','13.11','477500','GM',
'1983-12-12 00:00:00','13.2','13.2','13.07','13.07','373800','GM',
'1983-12-13 00:00:00','13.02','13.07','12.94','12.94','413200','GM',
'1983-12-14 00:00:00','12.94','13.02','12.76','12.83','550000','GM',
'1983-12-15 00:00:00','12.83','12.83','12.67','12.72','413700','GM',
'1983-12-16 00:00:00','12.74','12.98','12.72','12.96','633300','GM',
'1983-12-19 00:00:00','12.96','13.02','12.87','12.87','501300','GM',
'1983-12-20 00:00:00','12.94','12.96','12.81','12.85','387700','GM',
'1983-12-21 00:00:00','12.87','12.98','12.87','12.94','518300','GM',
'1983-12-22 00:00:00','12.94','13','12.85','12.94','365300','GM',
'1983-12-23 00:00:00','12.87','13.02','12.83','12.98','317000','GM',
'1983-12-27 00:00:00','13.02','13.13','13','13.13','433300','GM',
'1983-12-28 00:00:00','13.16','13.16','12.91','13.11','262600','GM',
'1983-12-29 00:00:00','13.13','13.22','12.98','13','359400','GM',
'1983-12-30 00:00:00','12.98','13.07','12.96','13','243500','GM',
'1984-01-03 00:00:00','13','13.02','12.83','12.96','333600','GM',
'1984-01-04 00:00:00','13.02','13.29','13','13.29','682200','GM',
'1984-01-05 00:00:00','13.37','13.59','13.29','13.53','1336500','GM',
'1984-01-06 00:00:00','13.59','13.81','13.55','13.7','958100','GM',
'1984-01-09 00:00:00','13.72','13.99','13.7','13.99','830100','GM',
'1984-01-10 00:00:00','13.99','14.07','13.75','13.81','1002200','GM',
'1984-01-11 00:00:00','13.7','13.9','13.66','13.75','681300','GM',
'1984-01-12 00:00:00','13.75','13.81','13.68','13.7','473800','GM',
'1984-01-13 00:00:00','13.75','13.79','13.48','13.51','454700','GM',
'1984-01-16 00:00:00','13.53','13.66','13.44','13.64','794300','GM',
'1984-01-17 00:00:00','13.64','13.66','13.53','13.64','420300','GM',
'1984-01-18 00:00:00','13.68','13.72','13.4','13.53','961600','GM',
'1984-01-19 00:00:00','13.53','13.53','13.37','13.37','366300','GM',
'1984-01-20 00:00:00','13.42','13.53','13.37','13.46','491400','GM',
'1984-01-23 00:00:00','13.42','13.55','13.37','13.4','591400','GM',
'1984-01-24 00:00:00','13.42','13.51','13.31','13.4','751300','GM',
'1984-01-25 00:00:00','13.44','13.48','13.2','13.22','540300','GM',
'1984-01-26 00:00:00','13.31','13.37','13.16','13.16','612500','GM',
'1984-01-27 00:00:00','13.16','13.2','13','13.11','809100','GM',
'1984-01-30 00:00:00','13.13','13.18','12.89','12.91','899100','GM',
'1984-01-31 00:00:00','12.94','12.98','12.65','12.67','1334600','GM',
'1984-02-01 00:00:00','12.72','12.76','12.48','12.59','1299800','GM',
'1984-02-02 00:00:00','12.59','12.74','12.52','12.74','935800','GM',
'1984-02-03 00:00:00','12.76','12.81','12.22','12.28','1254500','GM',
'1984-02-06 00:00:00','12.06','12.22','12','12.06','1606200','GM',
'1984-02-07 00:00:00','12.06','12.22','11.93','12.15','1897900','GM',
'1984-02-08 00:00:00','12.41','12.43','12.02','12.08','1555500','GM',
'1984-02-09 00:00:00','12.08','12.26','12.06','12.22','1167100','GM',
'1984-02-10 00:00:00','12.22','12.4','12.22','12.31','791100','GM',
'1984-02-13 00:00:00','12.33','12.33','12.15','12.22','601200','GM',
'1984-02-14 00:00:00','12.28','12.57','12.17','12.55','887400','GM',
'1984-02-15 00:00:00','12.62','12.68','12.53','12.55','784800','GM',
'1984-02-16 00:00:00','12.53','12.57','12.28','12.4','791200','GM',
'1984-02-17 00:00:00','12.37','12.42','12.06','12.13','693200','GM',
'1984-02-21 00:00:00','12.17','12.17','11.93','11.95','587700','GM',
'1984-02-22 00:00:00','11.97','12.06','11.89','11.97','757900','GM',
'1984-02-23 00:00:00','11.93','12.02','11.73','12','766800','GM',
'1984-02-24 00:00:00','12.04','12.37','12.02','12.37','808100','GM',
'1984-02-27 00:00:00','12.35','12.62','12.33','12.51','842600','GM',
'1984-02-28 00:00:00','12.33','12.42','12.2','12.2','817000','GM',
'1984-02-29 00:00:00','12.26','12.37','12.15','12.26','807400','GM',
'1984-03-01 00:00:00','12.24','12.35','12.17','12.35','564300','GM',
'1984-03-02 00:00:00','12.44','12.55','12.4','12.44','501700','GM',
'1984-03-05 00:00:00','12.4','12.42','12.28','12.28','353000','GM',
'1984-03-06 00:00:00','12.33','12.42','12.11','12.13','520500','GM',
'1984-03-07 00:00:00','12.06','12.08','11.75','11.89','984600','GM',
'1984-03-08 00:00:00','11.84','11.97','11.71','11.86','1032000','GM',
'1984-03-09 00:00:00','11.77','11.84','11.66','11.8','631600','GM',
'1984-03-12 00:00:00','11.8','11.97','11.8','11.95','563400','GM',
'1984-03-13 00:00:00','12.02','12.17','11.95','12.02','657700','GM',
'1984-03-14 00:00:00','12.02','12.13','11.97','12.08','470700','GM',
'1984-03-15 00:00:00','12.11','12.24','12.08','12.17','504900','GM',
'1984-03-16 00:00:00','12.33','12.33','12.11','12.15','1072000','GM',
'1984-03-19 00:00:00','12.04','12.04','11.8','11.89','606000','GM',
'1984-03-20 00:00:00','11.91','11.93','11.77','11.8','700200','GM',
'1984-03-21 00:00:00','11.82','11.89','11.77','11.8','507200','GM',
'1984-03-22 00:00:00','11.8','11.8','11.38','11.4','1105500','GM',
'1984-03-23 00:00:00','11.4','11.55','11.38','11.53','1210200','GM',
'1984-03-26 00:00:00','11.49','11.49','11.24','11.26','1433000','GM',
'1984-03-27 00:00:00','11.31','11.33','11.11','11.22','894100','GM',
'1984-03-28 00:00:00','11.2','11.49','11.2','11.49','835200','GM',
'1984-03-29 00:00:00','11.6','11.66','11.44','11.49','1529000','GM',
'1984-03-30 00:00:00','11.49','11.55','11.42','11.53','598800','GM',
'1984-04-02 00:00:00','11.62','11.66','11.26','11.35','647700','GM',
'1984-04-03 00:00:00','11.33','11.33','11.18','11.31','742000','GM',
'1984-04-04 00:00:00','11.33','11.51','11.29','11.35','649100','GM',
'1984-04-05 00:00:00','11.44','11.51','10.93','11.04','1678900','GM',
'1984-04-06 00:00:00','11.02','11.13','10.89','11.13','1578000','GM',
'1984-04-09 00:00:00','11.18','11.22','11.06','11.18','658700','GM',
'1984-04-10 00:00:00','11.22','11.33','11.15','11.18','509000','GM',
'1984-04-11 00:00:00','11.24','11.33','11.18','11.18','564600','GM',
'1984-04-12 00:00:00','11.29','11.57','11.11','11.53','1578000','GM',
'1984-04-13 00:00:00','11.46','11.6','11.33','11.38','708100','GM',
'1984-04-16 00:00:00','11.35','11.51','11.29','11.51','747300','GM',
'1984-04-17 00:00:00','11.53','11.69','11.46','11.53','585300','GM',
'1984-04-18 00:00:00','11.51','11.57','11.42','11.44','430600','GM',
'1984-04-19 00:00:00','11.4','11.49','11.38','11.49','482300','GM',
'1984-04-23 00:00:00','11.44','11.51','11.35','11.38','466900','GM',
'1984-04-24 00:00:00','11.42','11.62','11.38','11.51','468700','GM',
'1984-04-25 00:00:00','11.51','11.71','11.49','11.69','529400','GM',
'1984-04-26 00:00:00','11.73','11.91','11.71','11.84','546000','GM',
'1984-04-27 00:00:00','11.84','11.93','11.73','11.8','612300','GM',
'1984-04-30 00:00:00','11.8','11.89','11.75','11.89','710700','GM',
'1984-05-01 00:00:00','11.89','12.11','11.86','12.02','985000','GM',
'1984-05-02 00:00:00','12.02','12.02','11.89','11.93','1197000','GM',
'1984-05-03 00:00:00','11.91','11.93','11.62','11.66','951300','GM',
'1984-05-04 00:00:00','11.62','11.71','11.35','11.4','940300','GM',
'1984-05-07 00:00:00','11.42','11.44','11.33','11.38','535400','GM',
'1984-05-08 00:00:00','11.4','11.57','11.4','11.51','884900','GM',
'1984-05-09 00:00:00','11.46','11.53','11.38','11.42','685200','GM',
'1984-05-10 00:00:00','11.44','11.66','11.42','11.53','1489000','GM',
'1984-05-11 00:00:00','11.46','11.73','11.3','11.55','1117000','GM',
'1984-05-14 00:00:00','11.44','11.53','11.35','11.49','365400','GM',
'1984-05-15 00:00:00','11.51','11.6','11.46','11.53','604800','GM',
'1984-05-16 00:00:00','11.53','11.58','11.49','11.55','470000','GM',
'1984-05-17 00:00:00','11.51','11.51','11.3','11.37','605500','GM',
'1984-05-18 00:00:00','11.37','11.44','11.17','11.21','398800','GM',
'1984-05-21 00:00:00','11.21','11.28','11.17','11.24','439900','GM',
'1984-05-22 00:00:00','11.21','11.21','11.1','11.21','585700','GM',
'1984-05-23 00:00:00','11.26','11.39','11.21','11.3','687900','GM',
'1984-05-24 00:00:00','11.26','11.37','11.19','11.33','848700','GM',
'1984-05-25 00:00:00','11.28','11.51','11.28','11.44','485200','GM',
'1984-05-29 00:00:00','11.49','11.51','11.26','11.28','438600','GM',
'1984-05-30 00:00:00','11.21','11.44','11.12','11.35','1056000','GM',
'1984-05-31 00:00:00','11.35','11.46','11.26','11.28','716500','GM',
'1984-06-01 00:00:00','11.33','11.64','11.33','11.62','972600','GM',
'1984-06-04 00:00:00','11.71','11.78','11.58','11.58','829700','GM',
'1984-06-05 00:00:00','11.55','11.76','11.51','11.73','595500','GM',
'1984-06-06 00:00:00','11.71','11.82','11.67','11.67','707200','GM',
'1984-06-07 00:00:00','11.62','11.76','11.6','11.71','584400','GM',
'1984-06-08 00:00:00','11.69','11.82','11.67','11.8','523400','GM',
'1984-06-11 00:00:00','11.76','11.76','11.6','11.62','295300','GM',
'1984-06-12 00:00:00','11.64','11.67','11.58','11.6','443600','GM',
'1984-06-13 00:00:00','11.64','11.73','11.64','11.67','347700','GM',
'1984-06-14 00:00:00','11.67','11.71','11.35','11.35','688500','GM',
'1984-06-15 00:00:00','11.39','11.39','11.12','11.15','1019500','GM',
'1984-06-18 00:00:00','11.1','11.55','11.03','11.53','1490000','GM',
'1984-06-19 00:00:00','11.49','11.55','11.44','11.51','560200','GM',
'1984-06-20 00:00:00','11.44','11.69','11.35','11.6','1033000','GM',
'1984-06-21 00:00:00','11.6','11.82','11.53','11.64','947500','GM',
'1984-06-22 00:00:00','11.6','11.87','11.6','11.82','994700','GM',
'1984-06-25 00:00:00','11.94','11.96','11.76','11.76','585400','GM',
'1984-06-26 00:00:00','11.73','11.76','11.67','11.73','464900','GM',
'1984-06-27 00:00:00','11.73','11.76','11.53','11.58','581600','GM',
'1984-06-28 00:00:00','11.55','11.89','11.55','11.8','668400','GM',
'1984-06-29 00:00:00','11.85','11.94','11.8','11.85','722100','GM',
'1984-07-02 00:00:00','11.91','11.91','11.76','11.85','297500','GM',
'1984-07-03 00:00:00','11.87','11.94','11.85','11.91','466700','GM',
'1984-07-05 00:00:00','11.94','12.03','11.89','11.89','637900','GM',
'1984-07-06 00:00:00','11.87','12.05','11.82','12.03','379300','GM',
'1984-07-09 00:00:00','12.03','12.28','12.01','12.25','1006000','GM',
'1984-07-10 00:00:00','12.23','12.23','11.67','12.16','984500','GM',
'1984-07-11 00:00:00','12.12','12.21','11.87','11.87','945000','GM',
'1984-07-12 00:00:00','11.91','12.05','11.89','12.01','687500','GM',
'1984-07-13 00:00:00','12.1','12.16','12.03','12.12','473900','GM',
'1984-07-16 00:00:00','12.16','12.28','12.03','12.28','775600','GM',
'1984-07-17 00:00:00','12.25','12.39','12.21','12.34','904900','GM',
'1984-07-18 00:00:00','12.34','12.34','12.23','12.23','509800','GM',
'1984-07-19 00:00:00','12.28','12.39','12.21','12.28','673700','GM',
'1984-07-20 00:00:00','12.25','12.32','12.1','12.23','554400','GM',
'1984-07-23 00:00:00','12.12','12.14','12.05','12.1','729300','GM',
'1984-07-24 00:00:00','12.1','12.21','11.64','11.71','984300','GM',
'1984-07-25 00:00:00','11.69','11.94','11.62','11.87','964400','GM',
'1984-07-26 00:00:00','11.89','12.03','11.87','12.03','555100','GM',
'1984-07-27 00:00:00','11.98','12.37','11.98','12.32','1263000','GM',
'1984-07-30 00:00:00','12.3','12.41','12.28','12.34','721200','GM',
'1984-07-31 00:00:00','12.34','12.55','12.3','12.53','529000','GM',
'1984-08-01 00:00:00','12.55','12.71','12.41','12.66','1569000','GM',
'1984-08-02 00:00:00','12.68','12.8','12.55','12.75','2005000','GM',
'1984-08-03 00:00:00','12.93','13.36','12.93','13.18','2539000','GM',
'1984-08-06 00:00:00','13.25','13.68','13.23','13.47','1685000','GM',
'1984-08-07 00:00:00','13.38','13.75','13.32','13.68','1588000','GM',
'1984-08-08 00:00:00','13.7','13.77','13.52','13.57','929700','GM',
'1984-08-09 00:00:00','13.54','14.13','13.52','13.99','1485000','GM',
'1984-08-10 00:00:00','14.34','14.36','13.79','13.88','2050000','GM',
'1984-08-13 00:00:00','13.72','13.95','13.63','13.86','999400','GM',
'1984-08-14 00:00:00','13.93','13.93','13.72','13.81','645800','GM',
'1984-08-15 00:00:00','13.76','13.86','13.6','13.6','578400','GM',
'1984-08-16 00:00:00','13.6','13.79','13.58','13.72','639900','GM',
'1984-08-17 00:00:00','13.79','13.83','13.7','13.74','404200','GM',
'1984-08-20 00:00:00','13.74','13.76','13.56','13.7','487100','GM',
'1984-08-21 00:00:00','13.72','14.09','13.7','13.99','1455000','GM',
'1984-08-22 00:00:00','14.06','14.18','13.9','13.97','834500','GM',
'1984-08-23 00:00:00','13.93','14.02','13.9','13.93','485500','GM',
'1984-08-24 00:00:00','13.97','14.02','13.9','13.95','338200','GM',
'1984-08-27 00:00:00','13.86','13.86','13.63','13.72','336400','GM',
'1984-08-28 00:00:00','13.76','13.83','13.67','13.79','411500','GM',
'1984-08-29 00:00:00','13.76','13.76','13.33','13.37','850400','GM',
'1984-08-30 00:00:00','13.42','13.49','13.33','13.35','485000','GM',
'1984-08-31 00:00:00','13.4','13.58','13.37','13.51','342900','GM',
'1984-09-04 00:00:00','13.47','13.58','13.37','13.47','404000','GM',
'1984-09-05 00:00:00','13.4','13.47','13.33','13.4','431300','GM',
'1984-09-06 00:00:00','13.49','13.56','13.4','13.53','406500','GM',
'1984-09-07 00:00:00','13.49','13.56','13.26','13.28','476100','GM',
'1984-09-10 00:00:00','13.24','13.51','13.19','13.4','543700','GM',
'1984-09-11 00:00:00','13.58','13.58','13.33','13.33','681600','GM',
'1984-09-12 00:00:00','13.35','13.51','13.31','13.51','433900','GM',
'1984-09-13 00:00:00','13.53','13.86','13.35','13.83','763800','GM',
'1984-09-14 00:00:00','13.93','13.97','13.81','13.81','923800','GM',
'1984-09-17 00:00:00','13.74','14.22','13.65','14.11','1205000','GM',
'1984-09-18 00:00:00','14.09','14.22','14.06','14.11','732700','GM',
'1984-09-19 00:00:00','14.09','14.16','13.67','13.7','1098000','GM',
'1984-09-20 00:00:00','13.74','13.97','13.72','13.97','1668000','GM',
'1984-09-21 00:00:00','14.02','14.25','13.93','13.99','1376000','GM',
'1984-09-24 00:00:00','14.11','14.32','14.11','14.18','808700','GM',
'1984-09-25 00:00:00','14.18','14.5','14.16','14.43','933500','GM',
'1984-09-26 00:00:00','14.39','14.71','14.36','14.59','1676000','GM',
'1984-09-27 00:00:00','14.71','14.75','14.62','14.62','819600','GM',
'1984-09-28 00:00:00','14.59','14.64','14.13','14.18','966700','GM',
'1984-10-01 00:00:00','14.09','14.32','14.06','14.29','700200','GM',
'1984-10-02 00:00:00','14.32','14.43','14.2','14.22','647100','GM',
'1984-10-03 00:00:00','14.25','14.25','14.04','14.09','645000','GM',
'1984-10-04 00:00:00','14.13','14.22','14.11','14.11','562400','GM',
'1984-10-05 00:00:00','14.11','14.18','14.02','14.16','423700','GM',
'1984-10-08 00:00:00','14.09','14.11','14.02','14.06','336800','GM',
'1984-10-09 00:00:00','14.11','14.13','13.79','13.79','683500','GM',
'1984-10-10 00:00:00','13.86','13.97','13.49','13.93','965200','GM',
'1984-10-11 00:00:00','13.93','14.13','13.86','14.13','626200','GM',
'1984-10-12 00:00:00','14.13','14.25','14.04','14.18','480700','GM',
'1984-10-15 00:00:00','14.18','14.52','14.13','14.39','674500','GM',
'1984-10-16 00:00:00','14.39','14.52','14.36','14.48','625800','GM',
'1984-10-17 00:00:00','14.43','14.66','14.41','14.5','696100','GM',
'1984-10-18 00:00:00','14.55','15.05','14.52','15.03','1809000','GM',
'1984-10-19 00:00:00','15.17','15.21','14.73','14.87','1542100','GM',
'1984-10-22 00:00:00','14.78','14.87','14.59','14.62','1021000','GM',
'1984-10-23 00:00:00','14.62','14.71','14.43','14.5','834800','GM',
'1984-10-24 00:00:00','14.43','14.66','14.43','14.64','591500','GM',
'1984-10-25 00:00:00','14.66','14.75','14.57','14.57','576600','GM',
'1984-10-26 00:00:00','14.43','14.62','14.43','14.52','784000','GM',
'1984-10-29 00:00:00','14.52','14.57','14.43','14.48','370400','GM',
'1984-10-30 00:00:00','14.52','14.89','14.52','14.8','898000','GM',
'1984-10-31 00:00:00','14.8','14.87','14.73','14.73','517200','GM',
'1984-11-01 00:00:00','14.78','14.96','14.75','14.84','700200','GM',
'1984-11-02 00:00:00','14.84','14.89','14.73','14.78','538200','GM',
'1984-11-05 00:00:00','14.75','14.89','14.68','14.84','413400','GM',
'1984-11-06 00:00:00','14.89','14.98','14.8','14.98','1067000','GM',
'1984-11-07 00:00:00','14.94','15.01','14.73','14.82','886000','GM',
'1984-11-08 00:00:00','14.85','14.92','14.66','14.66','1008000','GM',
'1984-11-09 00:00:00','14.57','14.57','14.43','14.45','691000','GM',
'1984-11-12 00:00:00','14.5','14.61','14.45','14.61','326500','GM',
'1984-11-13 00:00:00','14.61','14.68','14.54','14.59','490800','GM',
'1984-11-14 00:00:00','14.57','14.68','14.52','14.59','460600','GM',
'1984-11-15 00:00:00','14.59','14.59','14.33','14.36','436000','GM',
'1984-11-16 00:00:00','14.36','14.4','13.93','13.96','630500','GM',
'1984-11-19 00:00:00','14','14.17','13.98','14.05','517500','GM',
'1984-11-20 00:00:00','14.1','14.15','14.05','14.05','405500','GM',
'1984-11-21 00:00:00','14.1','14.12','13.77','13.98','682300','GM',
'1984-11-23 00:00:00','14.1','14.43','14.07','14.43','706500','GM',
'1984-11-26 00:00:00','14.4','14.45','14.33','14.43','424800','GM',
'1984-11-27 00:00:00','14.45','14.59','14.4','14.57','539400','GM',
'1984-11-28 00:00:00','14.54','14.54','14.31','14.33','593300','GM',
'1984-11-29 00:00:00','14.28','14.28','13.98','14.12','596500','GM',
'1984-11-30 00:00:00','14.05','14.17','13.91','13.93','513800','GM',
'1984-12-03 00:00:00','13.93','14.07','13.93','14.03','598400','GM',
'1984-12-04 00:00:00','14.07','14.19','14.05','14.1','538600','GM',
'1984-12-05 00:00:00','14.1','14.12','13.82','13.84','700800','GM',
'1984-12-06 00:00:00','13.82','13.98','13.77','13.86','538800','GM',
'1984-12-07 00:00:00','13.86','13.93','13.77','13.77','439600','GM',
'1984-12-10 00:00:00','13.77','13.91','13.7','13.86','503100','GM',
'1984-12-11 00:00:00','13.91','13.96','13.89','13.93','435200','GM',
'1984-12-12 00:00:00','13.96','13.98','13.86','13.89','318400','GM',
'1984-12-13 00:00:00','13.86','14.05','13.75','13.82','411200','GM',
'1984-12-14 00:00:00','13.79','14.15','13.79','14.05','858100','GM',
'1984-12-17 00:00:00','14.1','14.17','13.96','14.17','609200','GM',
'1984-12-18 00:00:00','14.38','14.52','14.26','14.52','1573000','GM',
'1984-12-19 00:00:00','14.52','14.61','14.4','14.43','879100','GM',
'1984-12-20 00:00:00','14.45','14.5','14.31','14.36','497600','GM',
'1984-12-21 00:00:00','14.36','14.5','14.19','14.43','732600','GM',
'1984-12-24 00:00:00','14.47','14.61','14.45','14.57','489200','GM',
'1984-12-26 00:00:00','14.59','14.59','14.5','14.54','246700','GM',
'1984-12-27 00:00:00','14.52','14.61','14.36','14.38','283900','GM',
'1984-12-28 00:00:00','14.4','14.57','14.38','14.52','368100','GM',
'1984-12-31 00:00:00','14.52','14.66','14.5','14.64','312900','GM',
'1985-01-02 00:00:00','14.59','14.61','14.47','14.5','360000','GM',
'1985-01-03 00:00:00','14.45','14.71','14.12','14.17','964700','GM',
'1985-01-04 00:00:00','14.17','14.26','14.05','14.1','640200','GM',
'1985-01-07 00:00:00','14.15','14.28','14.12','14.19','598400','GM',
'1985-01-08 00:00:00','14.22','14.33','14.19','14.26','491100','GM',
'1985-01-09 00:00:00','14.28','14.52','14.28','14.45','617400','GM',
'1985-01-10 00:00:00','14.45','14.87','14.4','14.87','930800','GM',
'1985-01-11 00:00:00','14.87','14.94','14.75','14.85','971500','GM',
'1985-01-14 00:00:00','14.85','15.22','14.82','15.13','988400','GM',
'1985-01-15 00:00:00','15.2','15.31','15.03','15.15','1142000','GM',
'1985-01-16 00:00:00','15.15','15.31','15.06','15.1','1109000','GM',
'1985-01-17 00:00:00','15.06','15.08','14.89','15.01','683800','GM',
'1985-01-18 00:00:00','15.01','15.13','14.99','14.99','575700','GM',
'1985-01-21 00:00:00','15.01','15.52','15.01','15.43','1117000','GM',
'1985-01-22 00:00:00','15.55','15.64','15.43','15.48','1014000','GM',
'1985-01-23 00:00:00','15.48','15.73','15.45','15.73','1174000','GM',
'1985-01-24 00:00:00','15.83','15.87','15.73','15.78','1093000','GM',
'1985-01-25 00:00:00','15.76','15.76','15.59','15.64','755500','GM',
'1985-01-28 00:00:00','15.66','15.87','15.52','15.66','896700','GM',
'1985-01-29 00:00:00','15.64','15.83','15.52','15.83','518400','GM',
'1985-01-30 00:00:00','15.85','15.87','15.59','15.66','829200','GM',
'1985-01-31 00:00:00','15.62','15.66','15.43','15.52','614400','GM',
'1985-02-01 00:00:00','15.43','15.45','15.31','15.31','514500','GM',
'1985-02-04 00:00:00','15.29','15.52','15.29','15.43','670500','GM',
'1985-02-05 00:00:00','15.48','15.5','14.99','15.13','1057000','GM',
'1985-02-06 00:00:00','15.01','15.13','14.94','14.94','1670000','GM',
'1985-02-07 00:00:00','15.18','15.22','15.1','15.2','842200','GM',
'1985-02-08 00:00:00','15.13','15.22','15.08','15.13','1011000','GM',
'1985-02-11 00:00:00','15.03','15.06','14.8','14.94','1415000','GM',
'1985-02-12 00:00:00','14.91','15.13','14.89','15.13','977200','GM',
'1985-02-13 00:00:00','15.13','15.29','15.06','15.25','723200','GM',
'1985-02-14 00:00:00','15.2','15.29','14.94','14.96','1301000','GM',
'1985-02-15 00:00:00','14.99','15.03','14.75','14.82','809500','GM',
'1985-02-19 00:00:00','14.77','14.91','14.77','14.91','579100','GM',
'1985-02-20 00:00:00','14.89','15.01','14.82','14.91','744400','GM',
'1985-02-21 00:00:00','14.8','14.84','14.68','14.7','784200','GM',
'1985-02-22 00:00:00','14.77','14.87','14.61','14.68','648300','GM',
'1985-02-25 00:00:00','14.63','14.8','14.61','14.77','598600','GM',
'1985-02-26 00:00:00','14.75','14.91','14.63','14.77','838600','GM',
'1985-02-27 00:00:00','14.77','14.84','14.73','14.84','685600','GM',
'1985-02-28 00:00:00','14.87','15.15','14.84','15.08','793400','GM',
'1985-03-01 00:00:00','15.18','15.29','15.08','15.1','1027000','GM',
'1985-03-04 00:00:00','15.18','15.18','14.94','15.03','558200','GM',
'1985-03-05 00:00:00','15.06','15.1','14.94','15.06','592300','GM',
'1985-03-06 00:00:00','15.13','15.15','14.94','14.94','426800','GM',
'1985-03-07 00:00:00','14.89','15.06','14.82','14.89','646600','GM',
'1985-03-08 00:00:00','14.94','15.06','14.87','14.96','445600','GM',
'1985-03-11 00:00:00','14.96','15.03','14.82','14.87','475500','GM',
'1985-03-12 00:00:00','14.87','15.03','14.84','14.99','549000','GM',
'1985-03-13 00:00:00','14.94','14.99','14.68','14.7','666600','GM',
'1985-03-14 00:00:00','14.68','14.77','14.65','14.7','454400','GM',
'1985-03-15 00:00:00','14.73','14.77','14.61','14.65','625200','GM',
'1985-03-18 00:00:00','14.65','14.7','14.23','14.3','592000','GM',
'1985-03-19 00:00:00','14.39','14.56','14.32','14.54','643400','GM',
'1985-03-20 00:00:00','14.56','14.58','13.9','14.01','1516000','GM',
'1985-03-21 00:00:00','14.01','14.13','13.75','13.87','1030000','GM',
'1985-03-22 00:00:00','13.94','14.04','13.92','13.99','627700','GM',
'1985-03-25 00:00:00','14.01','14.16','13.97','14.13','528900','GM',
'1985-03-26 00:00:00','14.13','14.27','14.11','14.18','452200','GM',
'1985-03-27 00:00:00','14.16','14.2','14.11','14.11','369600','GM',
'1985-03-28 00:00:00','14.13','14.16','13.92','14.01','495400','GM',
'1985-03-29 00:00:00','13.97','13.99','13.78','13.85','1000000','GM',
'1985-04-01 00:00:00','13.9','14.01','13.87','13.99','522400','GM',
'1985-04-02 00:00:00','13.97','14.11','13.92','13.97','489300','GM',
'1985-04-03 00:00:00','13.94','13.94','13.78','13.82','670600','GM',
'1985-04-04 00:00:00','13.82','13.94','13.75','13.94','632100','GM',
'1985-04-08 00:00:00','13.94','13.99','13.56','13.66','529500','GM',
'1985-04-09 00:00:00','13.68','13.82','13.66','13.8','593200','GM',
'1985-04-10 00:00:00','13.85','14.06','13.82','13.92','760900','GM',
'1985-04-11 00:00:00','13.99','14.18','13.82','13.94','446600','GM',
'1985-04-12 00:00:00','13.97','13.99','13.9','13.94','357700','GM',
'1985-04-15 00:00:00','13.94','13.97','13.85','13.92','354800','GM',
'1985-04-16 00:00:00','13.9','13.97','13.68','13.87','631400','GM',
'1985-04-17 00:00:00','13.85','13.99','13.8','13.92','562900','GM',
'1985-04-18 00:00:00','14.01','14.04','13.44','13.44','1311000','GM',
'1985-04-19 00:00:00','13.37','13.44','13.35','13.42','721600','GM',
'1985-04-22 00:00:00','13.47','13.49','13.37','13.47','381000','GM',
'1985-04-23 00:00:00','13.44','13.54','13.26','13.49','1042000','GM',
'1985-04-24 00:00:00','13.44','13.49','13.28','13.35','760100','GM',
'1985-04-25 00:00:00','13.37','13.42','13.3','13.42','758700','GM',
'1985-04-26 00:00:00','13.33','13.4','12.99','12.99','985500','GM',
'1985-04-29 00:00:00','12.95','13.02','12.66','12.66','1236000','GM',
'1985-04-30 00:00:00','12.71','12.83','12.69','12.83','1367000','GM',
'1985-05-01 00:00:00','12.59','12.83','12.59','12.59','987600','GM',
'1985-05-02 00:00:00','12.66','12.76','12.64','12.71','934000','GM',
'1985-05-03 00:00:00','12.73','12.9','12.73','12.8','929300','GM',
'1985-05-06 00:00:00','12.88','12.99','12.85','12.95','523500','GM',
'1985-05-07 00:00:00','12.99','13.11','12.97','13.09','608900','GM',
'1985-05-08 00:00:00','13.04','13.09','12.9','12.9','662800','GM',
'1985-05-09 00:00:00','12.97','13.16','12.97','13.11','963400','GM',
'1985-05-10 00:00:00','13.31','13.43','13.23','13.31','1010000','GM',
'1985-05-13 00:00:00','13.31','13.33','13.02','13.04','606900','GM',
'1985-05-14 00:00:00','13.09','13.14','12.75','12.85','823000','GM',
'1985-05-15 00:00:00','12.92','13.09','12.85','12.92','691800','GM',
'1985-05-16 00:00:00','12.99','13.06','12.94','13.06','450700','GM',
'1985-05-17 00:00:00','13.02','13.38','13.02','13.31','772700','GM',
'1985-05-20 00:00:00','13.43','13.64','13.43','13.6','947500','GM',
'1985-05-21 00:00:00','13.6','13.69','13.57','13.64','665100','GM',
'1985-05-22 00:00:00','13.52','13.57','13.45','13.52','579700','GM',
'1985-05-23 00:00:00','13.48','13.52','13.4','13.43','366500','GM',
'1985-05-24 00:00:00','13.4','13.57','13.38','13.55','449000','GM',
'1985-05-28 00:00:00','13.62','13.69','13.5','13.69','475700','GM',
'1985-05-29 00:00:00','13.72','13.93','13.67','13.93','542900','GM',
'1985-05-30 00:00:00','13.93','13.96','13.76','13.86','783400','GM',
'1985-05-31 00:00:00','13.86','14.08','13.72','13.84','553600','GM',
'1985-06-03 00:00:00','13.96','13.98','13.69','13.72','737500','GM',
'1985-06-04 00:00:00','13.74','13.91','13.72','13.81','494000','GM',
'1985-06-05 00:00:00','13.86','14.05','13.84','13.93','1220000','GM',
'1985-06-06 00:00:00','14.03','14.49','14.01','14.47','1520000','GM',
'1985-06-07 00:00:00','14.44','14.51','14.37','14.39','1034000','GM',
'1985-06-10 00:00:00','14.44','14.44','14.34','14.42','491400','GM',
'1985-06-11 00:00:00','14.42','14.47','14.34','14.34','600500','GM',
'1985-06-12 00:00:00','14.34','14.37','14.25','14.27','546900','GM',
'1985-06-13 00:00:00','14.22','14.27','14.08','14.13','547000','GM',
'1985-06-14 00:00:00','14.22','14.22','14.13','14.15','545300','GM',
'1985-06-17 00:00:00','14.2','14.27','14.15','14.22','629800','GM',
'1985-06-18 00:00:00','14.22','14.25','13.98','14.01','764500','GM',
'1985-06-19 00:00:00','14.01','14.03','13.62','13.62','477400','GM',
'1985-06-20 00:00:00','13.64','13.86','13.62','13.84','529400','GM',
'1985-06-21 00:00:00','13.86','14.08','13.81','14.05','734200','GM',
'1985-06-24 00:00:00','13.96','14.03','13.93','14.01','490100','GM',
'1985-06-25 00:00:00','14.01','14.15','13.72','13.74','661400','GM',
'1985-06-26 00:00:00','13.74','13.84','13.72','13.76','329300','GM',
'1985-06-27 00:00:00','13.84','13.89','13.74','13.86','381800','GM',
'1985-06-28 00:00:00','13.89','13.98','13.86','13.91','349000','GM',
'1985-07-01 00:00:00','13.96','14.13','13.84','14.13','398300','GM',
'1985-07-02 00:00:00','14.13','14.27','14.08','14.2','496000','GM',
'1985-07-03 00:00:00','14.25','14.25','13.86','13.86','595400','GM',
'1985-07-05 00:00:00','13.89','13.98','13.74','13.76','386900','GM',
'1985-07-08 00:00:00','13.6','13.69','13.43','13.6','824000','GM',
'1985-07-09 00:00:00','13.55','13.57','13.4','13.43','665400','GM',
'1985-07-10 00:00:00','13.45','13.55','13.45','13.52','561700','GM',
'1985-07-11 00:00:00','13.45','13.48','13.31','13.38','468300','GM',
'1985-07-12 00:00:00','13.35','13.38','12.99','13.21','1000000','GM',
'1985-07-15 00:00:00','13.16','13.21','13.04','13.04','816200','GM',
'1985-07-16 00:00:00','13.09','13.31','13.06','13.28','971200','GM',
'1985-07-17 00:00:00','13.33','13.48','13.26','13.33','841900','GM',
'1985-07-18 00:00:00','13.28','13.45','13.23','13.33','502000','GM',
'1985-07-19 00:00:00','13.26','13.45','13.21','13.43','479600','GM',
'1985-07-22 00:00:00','13.43','13.45','13.33','13.43','502100','GM',
'1985-07-23 00:00:00','13.43','13.45','13.11','13.14','656400','GM',
'1985-07-24 00:00:00','13.09','13.23','13.09','13.21','667300','GM',
'1985-07-25 00:00:00','13.21','13.28','13.09','13.28','466500','GM',
'1985-07-26 00:00:00','13.28','13.72','13.26','13.67','1013000','GM',
'1985-07-29 00:00:00','13.64','13.67','13.48','13.48','543100','GM',
'1985-07-30 00:00:00','13.48','13.67','13.43','13.64','494700','GM',
'1985-07-31 00:00:00','13.69','13.81','13.64','13.67','581800','GM',
'1985-08-01 00:00:00','13.72','13.79','13.64','13.72','598000','GM',
'1985-08-02 00:00:00','13.69','13.89','13.57','13.79','409300','GM',
'1985-08-05 00:00:00','13.76','13.81','13.64','13.81','280600','GM',
'1985-08-06 00:00:00','13.84','13.84','13.48','13.48','620900','GM',
'1985-08-07 00:00:00','13.48','13.57','13.48','13.52','381400','GM',
'1985-08-08 00:00:00','13.5','13.62','13.35','13.55','1341000','GM',
'1985-08-09 00:00:00','13.57','13.65','13.52','13.57','650600','GM',
'1985-08-12 00:00:00','13.6','13.67','13.38','13.38','453500','GM',
'1985-08-13 00:00:00','13.38','13.4','13.06','13.2','648600','GM',
'1985-08-14 00:00:00','13.18','13.23','13.13','13.15','574300','GM',
'1985-08-15 00:00:00','13.15','13.18','12.93','13.08','565700','GM',
'1985-08-16 00:00:00','13.03','13.08','12.93','12.96','698600','GM',
'1985-08-19 00:00:00','13.01','13.08','12.98','13.06','382800','GM',
'1985-08-20 00:00:00','13.1','13.2','13.06','13.18','663500','GM',
'1985-08-21 00:00:00','13.2','13.38','13.15','13.38','404000','GM',
'1985-08-22 00:00:00','13.38','13.4','13.15','13.18','365600','GM',
'1985-08-23 00:00:00','13.15','13.18','13.08','13.13','194800','GM',
'1985-08-26 00:00:00','13.13','13.28','13.08','13.25','394700','GM',
'1985-08-27 00:00:00','13.28','13.38','13.28','13.38','421100','GM',
'1985-08-28 00:00:00','13.38','13.42','13.33','13.4','442600','GM',
'1985-08-29 00:00:00','13.38','13.4','13.23','13.33','236200','GM',
'1985-08-30 00:00:00','13.33','13.33','13.18','13.25','418800','GM',
'1985-09-03 00:00:00','13.23','13.25','13.13','13.23','511700','GM',
'1985-09-04 00:00:00','13.18','13.2','12.96','13.1','518000','GM',
'1985-09-05 00:00:00','13.1','13.28','13.03','13.2','539300','GM',
'1985-09-06 00:00:00','13.23','13.57','13.23','13.57','765900','GM',
'1985-09-09 00:00:00','13.57','13.65','13.5','13.62','615200','GM',
'1985-09-10 00:00:00','13.65','13.69','13.52','13.57','519800','GM',
'1985-09-11 00:00:00','13.55','13.55','13.33','13.33','426700','GM',
'1985-09-12 00:00:00','13.28','13.42','13.25','13.28','468500','GM',
'1985-09-13 00:00:00','13.38','13.42','13.03','13.42','819800','GM',
'1985-09-16 00:00:00','13.45','13.6','13.4','13.57','403800','GM',
'1985-09-17 00:00:00','13.55','13.55','13.28','13.38','577700','GM',
'1985-09-18 00:00:00','13.33','13.45','13.3','13.33','654300','GM',
'1985-09-19 00:00:00','13.28','13.5','13.25','13.47','556000','GM',
'1985-09-20 00:00:00','13.4','13.57','13.2','13.28','834000','GM',
'1985-09-23 00:00:00','13.52','13.52','13.4','13.42','764900','GM',
'1985-09-24 00:00:00','13.33','13.4','13.23','13.25','412000','GM',
'1985-09-25 00:00:00','13.2','13.25','13.13','13.13','457900','GM',
'1985-09-26 00:00:00','13.15','13.23','13.08','13.15','501200','GM',
'1985-09-30 00:00:00','13.15','13.18','13.08','13.18','641600','GM',
'1985-10-01 00:00:00','13.18','13.42','13.15','13.42','516200','GM',
'1985-10-02 00:00:00','13.4','13.42','13.28','13.28','712600','GM',
'1985-10-03 00:00:00','13.23','13.6','13.18','13.4','766500','GM',
'1985-10-04 00:00:00','13.33','13.4','13.25','13.28','557300','GM',
'1985-10-07 00:00:00','13.28','13.5','13.23','13.4','586400','GM',
'1985-10-08 00:00:00','13.4','13.55','13.35','13.5','488200','GM',
'1985-10-09 00:00:00','13.5','13.6','13.45','13.52','833300','GM',
'1985-10-10 00:00:00','13.5','13.55','13.38','13.5','539000','GM',
'1985-10-11 00:00:00','13.5','13.82','13.5','13.74','1213000','GM',
'1985-10-14 00:00:00','13.72','13.82','13.33','13.82','503000','GM',
'1985-10-15 00:00:00','13.82','13.82','13.62','13.62','723000','GM',
'1985-10-16 00:00:00','13.6','13.72','13.52','13.72','670500','GM',
'1985-10-17 00:00:00','13.67','13.82','13.62','13.74','835100','GM',
'1985-10-18 00:00:00','13.72','13.77','13.42','13.62','658300','GM',
'1985-10-21 00:00:00','13.57','13.67','13.45','13.47','223000','GM',
'1985-10-22 00:00:00','13.5','13.57','13.23','13.25','787600','GM',
'1985-10-23 00:00:00','13.18','13.23','13.01','13.06','1170000','GM',
'1985-10-24 00:00:00','13.03','13.03','12.83','12.91','1230000','GM',
'1985-10-25 00:00:00','12.74','12.81','12.64','12.71','1198000','GM',
'1985-10-28 00:00:00','12.71','12.88','12.64','12.86','674000','GM',
'1985-10-29 00:00:00','12.88','13.15','12.86','13.03','589500','GM',
'1985-10-30 00:00:00','13.13','13.2','13.03','13.18','654300','GM',
'1985-10-31 00:00:00','13.18','13.18','13.06','13.13','437900','GM',
'1985-11-01 00:00:00','13.13','13.28','13.1','13.28','703200','GM',
'1985-11-04 00:00:00','13.23','13.35','13.18','13.3','539500','GM',
'1985-11-05 00:00:00','13.35','13.55','13.3','13.52','970300','GM',
'1985-11-06 00:00:00','13.52','13.52','13.45','13.52','1716000','GM',
'1985-11-07 00:00:00','13.42','13.57','13.4','13.42','907400','GM',
'1985-11-08 00:00:00','13.42','13.52','13.3','13.45','634600','GM',
'1985-11-11 00:00:00','13.47','13.7','13.42','13.7','806600','GM',
'1985-11-12 00:00:00','13.67','13.92','13.62','13.75','1190000','GM',
'1985-11-13 00:00:00','13.75','13.92','13.7','13.82','786400','GM',
'1985-11-14 00:00:00','13.8','13.92','13.72','13.9','775300','GM',
'1985-11-15 00:00:00','13.85','14.42','13.8','14.12','2190000','GM',
'1985-11-18 00:00:00','14.12','14.45','14.12','14.35','1279000','GM',
'1985-11-19 00:00:00','14.42','14.45','14.07','14.15','738200','GM',
'1985-11-20 00:00:00','14.2','14.25','14.1','14.15','749900','GM',
'1985-11-21 00:00:00','14.27','14.32','14.05','14.25','930200','GM',
'1985-11-22 00:00:00','14.22','14.27','14.07','14.1','904500','GM',
'1985-11-25 00:00:00','14.12','14.2','14.07','14.17','535300','GM',
'1985-11-26 00:00:00','14.22','14.3','14','14.02','706000','GM',
'1985-11-27 00:00:00','14.07','14.17','14.05','14.12','603000','GM',
'1985-11-29 00:00:00','14.17','14.2','14.05','14.05','344900','GM',
'1985-12-02 00:00:00','14.07','14.12','14','14.1','627300','GM',
'1985-12-03 00:00:00','14.12','14.25','14.07','14.22','571100','GM',
'1985-12-04 00:00:00','14.27','14.6','14.22','14.6','1050000','GM',
'1985-12-05 00:00:00','14.65','14.7','14.45','14.47','1150000','GM',
'1985-12-06 00:00:00','14.47','14.5','14.27','14.3','731100','GM',
'1985-12-09 00:00:00','14.32','14.6','14.3','14.57','848200','GM',
'1985-12-10 00:00:00','14.62','14.75','14.55','14.62','868800','GM',
'1985-12-11 00:00:00','14.67','14.83','14.65','14.8','1070000','GM',
'1985-12-12 00:00:00','14.8','14.9','14.67','14.77','766300','GM',
'1985-12-13 00:00:00','14.8','15.1','14.75','15.03','1370000','GM',
'1985-12-16 00:00:00','14.98','15.48','14.95','15.25','1060000','GM',
'1985-12-17 00:00:00','15.25','15.38','15.1','15.2','686400','GM',
'1985-12-18 00:00:00','15.15','15.3','14.93','15.08','648500','GM',
'1985-12-19 00:00:00','15.05','15.13','14.98','15.05','624000','GM',
'1985-12-20 00:00:00','15.05','15.13','14.72','14.83','1240000','GM',
'1985-12-23 00:00:00','14.77','14.77','14.37','14.42','677200','GM',
'1985-12-24 00:00:00','14.42','14.42','14.22','14.25','434300','GM',
'1985-12-26 00:00:00','14.25','14.35','14.22','14.25','288400','GM',
'1985-12-27 00:00:00','14.35','14.52','14.32','14.4','448000','GM',
'1985-12-30 00:00:00','14.42','14.55','14.37','14.52','580300','GM',
'1985-12-31 00:00:00','14.17','14.35','14.1','14.1','614000','GM',
'1986-01-02 00:00:00','14.12','14.27','13.95','14.2','560200','GM',
'1986-01-03 00:00:00','14.25','14.37','14.25','14.35','511200','GM',
'1986-01-06 00:00:00','14.32','14.35','14.27','14.32','378200','GM',
'1986-01-07 00:00:00','14.42','14.6','14.4','14.55','399900','GM',
'1986-01-08 00:00:00','14.57','14.65','14.12','14.3','838200','GM',
'1986-01-09 00:00:00','14.3','14.32','14.07','14.25','1070000','GM',
'1986-01-10 00:00:00','14.27','14.27','13.95','14.02','682600','GM',
'1986-01-13 00:00:00','14.02','14.17','14','14.1','501800','GM',
'1986-01-14 00:00:00','14.15','14.17','13.9','14.07','556800','GM',
'1986-01-15 00:00:00','14.02','14.1','13.92','13.97','619100','GM',
'1986-01-16 00:00:00','13.97','13.97','13.7','13.97','768500','GM',
'1986-01-17 00:00:00','13.97','14.35','13.92','14.22','1060000','GM',
'1986-01-20 00:00:00','14.2','14.2','14.05','14.17','379000','GM',
'1986-01-21 00:00:00','14.2','14.2','13.9','13.97','473700','GM',
'1986-01-22 00:00:00','13.97','14.2','13.95','14.02','507100','GM',
'1986-01-23 00:00:00','14','14.1','13.92','14.07','414200','GM',
'1986-01-24 00:00:00','14.07','14.17','13.97','14.1','1050000','GM',
'1986-01-27 00:00:00','14.15','14.2','14.05','14.2','803700','GM',
'1986-01-28 00:00:00','14.27','14.9','14.22','14.88','1508000','GM',
'1986-01-29 00:00:00','15.03','15.18','14.98','15.03','1240000','GM',
'1986-01-30 00:00:00','14.95','15.05','14.77','14.83','950000','GM',
'1986-01-31 00:00:00','14.8','14.98','14.77','14.83','739000','GM',
'1986-02-03 00:00:00','14.83','15.3','14.77','15.23','1230000','GM',
'1986-02-04 00:00:00','15.28','15.38','15.13','15.28','1090000','GM',
'1986-02-05 00:00:00','15.25','15.3','15.08','15.13','3228000','GM',
'1986-02-06 00:00:00','15.2','15.38','15.18','15.2','781200','GM',
'1986-02-07 00:00:00','15.25','15.51','14.92','15.25','1200000','GM',
'1986-02-10 00:00:00','15.46','15.63','15.43','15.63','939700','GM',
'1986-02-11 00:00:00','15.79','15.94','15.74','15.86','1626000','GM',
'1986-02-12 00:00:00','15.86','15.99','15.79','15.91','895800','GM',
'1986-02-13 00:00:00','16.02','16.3','15.99','16.27','1565000','GM',
'1986-02-14 00:00:00','16.3','16.35','16.17','16.22','1320000','GM',
'1986-02-18 00:00:00','16.24','16.3','16.14','16.27','1130000','GM',
'1986-02-19 00:00:00','16.27','16.4','16.12','16.14','1040000','GM',
'1986-02-20 00:00:00','16.07','16.19','15.76','16.09','1154000','GM',
'1986-02-21 00:00:00','16.35','16.4','16.19','16.37','1567000','GM',
'1986-02-24 00:00:00','16.27','16.4','16.07','16.17','877600','GM',
'1986-02-25 00:00:00','16.09','16.09','15.74','15.91','658300','GM',
'1986-02-26 00:00:00','15.94','15.99','15.84','15.94','862100','GM',
'1986-02-27 00:00:00','15.99','16.27','15.89','16.19','843700','GM',
'1986-02-28 00:00:00','16.3','16.37','15.76','15.84','1210000','GM',
'1986-03-03 00:00:00','15.84','15.94','15.68','15.79','724200','GM',
'1986-03-04 00:00:00','16.07','16.37','15.91','16.14','1593000','GM',
'1986-03-05 00:00:00','16.09','16.3','16.07','16.24','783600','GM',
'1986-03-06 00:00:00','16.35','16.47','16.27','16.42','1400000','GM',
'1986-03-07 00:00:00','16.4','16.55','16.27','16.37','802200','GM',
'1986-03-10 00:00:00','16.3','16.3','16.17','16.19','545400','GM',
'1986-03-11 00:00:00','16.22','16.4','15.96','16.35','1200000','GM',
'1986-03-12 00:00:00','16.4','16.45','16.07','16.09','1040000','GM',
'1986-03-13 00:00:00','15.99','16.27','15.91','16.24','987700','GM',
'1986-03-14 00:00:00','16.3','16.32','15.96','16.3','1390000','GM',
'1986-03-17 00:00:00','16.24','16.6','16.19','16.52','1203000','GM',
'1986-03-18 00:00:00','16.55','17.26','16.52','17.08','1966000','GM',
'1986-03-19 00:00:00','17.24','17.26','17.11','17.24','1408000','GM',
'1986-03-20 00:00:00','17.29','17.65','17.24','17.52','1687000','GM',
'1986-03-21 00:00:00','17.62','17.67','16.91','17.06','1931000','GM',
'1986-03-24 00:00:00','17.19','17.42','17.14','17.26','1152000','GM',
'1986-03-25 00:00:00','17.26','17.65','17.19','17.54','1070000','GM',
'1986-03-26 00:00:00','17.59','17.87','17.47','17.85','1050000','GM',
'1986-03-27 00:00:00','17.9','18.05','17.77','17.93','1440000','GM',
'1986-03-31 00:00:00','17.98','17.98','17.57','17.57','902200','GM',
'1986-04-01 00:00:00','17.57','17.59','16.93','17.06','1000000','GM',
'1986-04-02 00:00:00','17.11','17.11','16.6','16.91','1570000','GM',
'1986-04-03 00:00:00','16.93','16.93','16.22','16.35','1270000','GM',
'1986-04-04 00:00:00','16.35','16.55','16.17','16.3','1120000','GM',
'1986-04-07 00:00:00','16.24','16.45','16.19','16.37','884300','GM',
'1986-04-08 00:00:00','16.6','16.91','16.32','16.91','1060000','GM',
'1986-04-09 00:00:00','17.03','17.06','16.73','16.88','1130000','GM',
'1986-04-10 00:00:00','16.93','17.44','16.86','17.39','1295000','GM',
'1986-04-11 00:00:00','17.44','17.49','17.01','17.26','786300','GM',
'1986-04-14 00:00:00','17.16','17.24','17.03','17.21','590400','GM',
'1986-04-15 00:00:00','17.16','17.21','16.86','17.08','729600','GM',
'1986-04-16 00:00:00','17.21','17.26','17.08','17.24','675400','GM',
'1986-04-17 00:00:00','17.21','17.24','16.73','16.88','818500','GM',
'1986-04-18 00:00:00','16.91','17.01','16.6','16.6','971700','GM',
'1986-04-21 00:00:00','16.6','16.8','16.55','16.75','1100000','GM',
'1986-04-22 00:00:00','16.78','16.8','16.47','16.58','1180000','GM',
'1986-04-23 00:00:00','16.5','16.68','16.42','16.68','1120000','GM',
'1986-04-24 00:00:00','16.68','16.8','16.5','16.5','678900','GM',
'1986-04-25 00:00:00','16.58','16.65','16.32','16.6','810100','GM',
'1986-04-28 00:00:00','16.65','16.73','16.58','16.73','687400','GM',
'1986-04-29 00:00:00','16.83','16.86','16.45','16.5','488600','GM',
'1986-04-30 00:00:00','16.47','16.5','16.3','16.3','483000','GM',
'1986-05-01 00:00:00','16.3','16.37','16.07','16.12','827100','GM',
'1986-05-02 00:00:00','16.17','16.22','15.94','16.02','689900','GM',
'1986-05-05 00:00:00','16.07','16.42','16.04','16.32','813400','GM',
'1986-05-06 00:00:00','16.35','16.35','16.07','16.12','675900','GM',
'1986-05-07 00:00:00','16.09','16.3','15.99','16.22','1040000','GM',
'1986-05-08 00:00:00','16.27','16.3','16.02','16.17','1170000','GM',
'1986-05-09 00:00:00','16.12','16.22','15.99','16.12','1150000','GM',
'1986-05-12 00:00:00','16.12','16.19','15.99','16.06','619300','GM',
'1986-05-13 00:00:00','16.06','16.12','15.83','15.83','551200','GM',
'1986-05-14 00:00:00','15.88','15.96','15.68','15.96','926800','GM',
'1986-05-15 00:00:00','15.91','15.91','15.52','15.52','603800','GM',
'1986-05-16 00:00:00','15.55','15.6','15.44','15.57','653300','GM',
'1986-05-19 00:00:00','15.57','15.7','15.55','15.68','352200','GM',
'1986-05-20 00:00:00','15.65','15.78','15.26','15.75','404700','GM',
'1986-05-21 00:00:00','15.73','15.81','15.5','15.5','495500','GM',
'1986-05-22 00:00:00','15.5','15.83','15.5','15.81','636600','GM',
'1986-05-23 00:00:00','15.86','16.09','15.86','15.99','461800','GM',
'1986-05-27 00:00:00','16.12','16.25','16.01','16.22','568600','GM',
'1986-05-28 00:00:00','16.27','16.66','16.27','16.66','957200','GM',
'1986-05-29 00:00:00','16.45','16.58','16.4','16.56','744700','GM',
'1986-05-30 00:00:00','16.53','16.69','16.35','16.5','721700','GM',
'1986-06-02 00:00:00','16.5','16.58','16.27','16.4','421300','GM',
'1986-06-03 00:00:00','16.4','16.4','16.19','16.32','784600','GM',
'1986-06-04 00:00:00','16.32','16.32','16.09','16.14','429500','GM',
'1986-06-05 00:00:00','16.19','16.19','16.01','16.17','563600','GM',
'1986-06-06 00:00:00','16.19','16.25','15.75','16.01','658400','GM',
'1986-06-09 00:00:00','15.99','15.99','15.68','15.73','488800','GM',
'1986-06-10 00:00:00','15.68','15.99','15.6','15.88','562800','GM',
'1986-06-11 00:00:00','15.91','16.12','15.86','16.12','427200','GM',
'1986-06-12 00:00:00','16.14','16.14','15.86','15.88','498800','GM',
'1986-06-13 00:00:00','15.96','16.27','15.96','16.19','548700','GM',
'1986-06-16 00:00:00','16.25','16.35','16.22','16.25','479800','GM',
'1986-06-17 00:00:00','16.25','16.3','16.17','16.22','464700','GM',
'1986-06-18 00:00:00','16.22','16.27','16.09','16.25','435900','GM',
'1986-06-19 00:00:00','16.19','16.38','16.14','16.25','534800','GM',
'1986-06-20 00:00:00','16.22','16.3','16.14','16.25','758300','GM',
'1986-06-23 00:00:00','16.25','16.27','16.09','16.14','361700','GM',
'1986-06-24 00:00:00','16.12','16.14','15.94','15.99','701900','GM',
'1986-06-25 00:00:00','16.01','16.17','15.94','16.12','812100','GM',
'1986-06-26 00:00:00','16.19','16.22','15.96','15.99','535000','GM',
'1986-06-27 00:00:00','16.06','16.06','15.86','15.94','755400','GM',
'1986-06-30 00:00:00','15.88','16.22','15.86','16.06','757600','GM',
'1986-07-01 00:00:00','16.04','16.22','15.99','16.19','416800','GM',
'1986-07-02 00:00:00','16.22','16.3','16.17','16.19','413400','GM',
'1986-07-03 00:00:00','16.17','16.19','16.06','16.09','407300','GM',
'1986-07-07 00:00:00','16.09','16.09','15.63','15.7','711000','GM',
'1986-07-08 00:00:00','15.55','15.63','15.5','15.6','852600','GM',
'1986-07-09 00:00:00','15.63','15.68','15.52','15.6','525800','GM',
'1986-07-10 00:00:00','15.63','15.78','15.47','15.73','656200','GM',
'1986-07-11 00:00:00','15.7','15.7','15.52','15.63','394200','GM',
'1986-07-14 00:00:00','15.52','15.6','15.31','15.5','829000','GM',
'1986-07-15 00:00:00','15.21','15.42','15.21','15.29','1010000','GM',
'1986-07-16 00:00:00','15.29','15.44','15.29','15.37','472500','GM',
'1986-07-17 00:00:00','15.39','15.55','15.37','15.42','499100','GM',
'1986-07-18 00:00:00','15.39','15.44','15.26','15.26','785500','GM',
'1986-07-21 00:00:00','15.29','15.44','15.26','15.44','341500','GM',
'1986-07-22 00:00:00','15.42','15.57','15.39','15.47','459100','GM',
'1986-07-23 00:00:00','15.42','15.42','15.06','15.06','1140000','GM',
'1986-07-24 00:00:00','14.9','14.9','14.64','14.72','1190000','GM',
'1986-07-25 00:00:00','14.77','14.87','14.75','14.85','666800','GM',
'1986-07-28 00:00:00','14.77','14.82','14.23','14.28','1513000','GM',
'1986-07-29 00:00:00','14.33','14.38','14.12','14.18','990700','GM',
'1986-07-30 00:00:00','14.12','14.15','13.84','14.15','1570000','GM',
'1986-07-31 00:00:00','14.23','14.25','14.1','14.1','902500','GM',
'1986-08-01 00:00:00','14.12','14.2','13.94','14','434100','GM',
'1986-08-04 00:00:00','13.94','14.44','13.89','14.41','877000','GM',
'1986-08-05 00:00:00','14.44','14.46','14.31','14.41','662500','GM',
'1986-08-06 00:00:00','14.41','14.64','14.38','14.64','693100','GM',
'1986-08-07 00:00:00','14.62','14.85','14.59','14.75','830800','GM',
'1986-08-08 00:00:00','14.8','14.88','14.75','14.8','670300','GM',
'1986-08-11 00:00:00','14.85','15.35','14.82','15.11','685900','GM',
'1986-08-12 00:00:00','15.19','15.56','15.04','15.48','819400','GM',
'1986-08-13 00:00:00','15.48','15.61','15.27','15.3','1030000','GM',
'1986-08-14 00:00:00','15.19','15.19','14.96','14.96','684800','GM',
'1986-08-15 00:00:00','14.96','14.98','14.8','14.9','823100','GM',
'1986-08-18 00:00:00','14.93','15.11','14.85','15.06','492200','GM',
'1986-08-19 00:00:00','15.06','15.35','15.01','15.35','502800','GM',
'1986-08-20 00:00:00','15.32','15.64','15.3','15.61','774600','GM',
'1986-08-21 00:00:00','15.64','15.69','15.54','15.59','658400','GM',
'1986-08-22 00:00:00','15.56','15.56','15.32','15.32','430800','GM',
'1986-08-25 00:00:00','15.38','15.38','15.11','15.19','479600','GM',
'1986-08-26 00:00:00','15.19','15.56','15.19','15.54','855100','GM',
'1986-08-27 00:00:00','15.46','15.59','15.4','15.59','836600','GM',
'1986-08-28 00:00:00','15.38','15.46','15.35','15.38','958000','GM',
'1986-08-29 00:00:00','15.32','15.35','15.09','15.17','546100','GM',
'1986-09-02 00:00:00','15.17','15.22','14.77','14.82','664700','GM',
'1986-09-03 00:00:00','14.75','14.9','14.48','14.88','806000','GM',
'1986-09-04 00:00:00','14.82','15.14','14.69','15.11','835700','GM',
'1986-09-05 00:00:00','15.01','15.09','14.75','14.9','966400','GM',
'1986-09-08 00:00:00','14.75','14.9','14.64','14.88','925800','GM',
'1986-09-09 00:00:00','15.14','15.14','14.9','15.06','815900','GM',
'1986-09-10 00:00:00','15.06','15.32','14.96','15.17','785700','GM',
'1986-09-11 00:00:00','15.19','15.19','14.64','14.75','1380000','GM',
'1986-09-12 00:00:00','14.69','14.77','14.32','14.38','1720000','GM',
'1986-09-15 00:00:00','14.53','14.64','14.38','14.48','1070000','GM',
'1986-09-16 00:00:00','14.51','14.72','14.38','14.72','800700','GM',
'1986-09-17 00:00:00','14.69','14.72','14.56','14.59','856000','GM',
'1986-09-18 00:00:00','14.56','14.72','14.56','14.72','637800','GM',
'1986-09-19 00:00:00','14.48','14.72','14.48','14.64','972400','GM',
'1986-09-22 00:00:00','14.64','14.77','14.56','14.72','645400','GM',
'1986-09-23 00:00:00','14.72','14.72','14.56','14.61','530300','GM',
'1986-09-24 00:00:00','14.56','14.67','14.53','14.59','655100','GM',
'1986-09-25 00:00:00','14.59','14.61','14.17','14.38','835300','GM',
'1986-09-26 00:00:00','14.27','14.48','14.25','14.43','525100','GM',
'1986-09-29 00:00:00','14.4','14.4','14.25','14.35','476100','GM',
'1986-09-30 00:00:00','14.4','14.43','14.27','14.27','543400','GM',
'1986-10-01 00:00:00','14.32','14.48','14.27','14.32','601100','GM',
'1986-10-02 00:00:00','14.27','14.59','14.27','14.59','549600','GM',
'1986-10-03 00:00:00','14.51','14.69','14.27','14.4','714600','GM',
'1986-10-06 00:00:00','14.46','14.46','14.32','14.46','382400','GM',
'1986-10-07 00:00:00','14.43','14.46','14.27','14.4','501600','GM',
'1986-10-08 00:00:00','14.3','14.46','14.3','14.32','558000','GM',
'1986-10-09 00:00:00','14.19','14.25','13.98','14.03','1490000','GM',
'1986-10-10 00:00:00','13.98','14.17','13.96','14.14','530400','GM',
'1986-10-13 00:00:00','14.19','14.27','14.14','14.14','206200','GM',
'1986-10-14 00:00:00','14.3','14.43','14.17','14.22','448000','GM',
'1986-10-15 00:00:00','14.22','14.32','14.17','14.25','641000','GM',
'1986-10-16 00:00:00','14.27','14.27','14.03','14.14','1180000','GM',
'1986-10-17 00:00:00','14.01','14.06','13.88','14.06','942900','GM',
'1986-10-20 00:00:00','13.98','13.98','13.9','13.98','481700','GM',
'1986-10-21 00:00:00','14.11','14.22','14.06','14.22','679500','GM',
'1986-10-22 00:00:00','14.22','14.43','14.14','14.22','981000','GM',
'1986-10-23 00:00:00','14.59','14.82','14.53','14.8','1450000','GM',
'1986-10-24 00:00:00','14.88','14.9','14.72','14.72','734200','GM',
'1986-10-27 00:00:00','14.75','14.82','14.67','14.82','421100','GM',
'1986-10-28 00:00:00','14.88','14.9','14.69','14.75','550900','GM',
'1986-10-29 00:00:00','14.69','14.82','14.67','14.75','409400','GM',
'1986-10-30 00:00:00','14.96','15.04','14.88','15.04','788600','GM',
'1986-10-31 00:00:00','14.96','15.04','14.93','14.98','633900','GM',
'1986-11-03 00:00:00','15.04','15.27','15.04','15.27','742300','GM',
'1986-11-04 00:00:00','15.19','15.54','15.17','15.46','2350000','GM',
'1986-11-05 00:00:00','15.38','15.75','15.35','15.69','1740000','GM',
'1986-11-06 00:00:00','15.91','16.07','15.72','15.91','2800000','GM',
'1986-11-07 00:00:00','15.83','15.88','15.45','15.53','1200000','GM',
'1986-11-10 00:00:00','15.51','15.53','15.35','15.45','1190000','GM',
'1986-11-11 00:00:00','15.48','15.56','15.43','15.53','656300','GM',
'1986-11-12 00:00:00','15.59','15.61','15.26','15.48','643500','GM',
'1986-11-13 00:00:00','15.45','15.48','15.05','15.08','903700','GM',
'1986-11-14 00:00:00','15.08','15.16','15.05','15.05','532800','GM',
'1986-11-17 00:00:00','15','15.29','14.89','15.18','791800','GM',
'1986-11-18 00:00:00','15.13','15.21','14.76','14.86','906600','GM',
'1986-11-19 00:00:00','14.84','15.24','14.84','15.21','858500','GM',
'1986-11-20 00:00:00','15.21','15.59','15.16','15.59','1080000','GM',
'1986-11-21 00:00:00','15.61','15.8','15.56','15.72','1160000','GM',
'1986-11-24 00:00:00','15.72','15.91','15.69','15.8','1050000','GM',
'1986-11-25 00:00:00','15.77','15.85','15.67','15.72','797700','GM',
'1986-11-26 00:00:00','15.67','15.77','15.59','15.64','529900','GM',
'1986-11-28 00:00:00','15.69','15.69','15.61','15.61','281800','GM',
'1986-12-01 00:00:00','15.67','15.67','15.1','15.32','2060000','GM',
'1986-12-02 00:00:00','15.18','15.21','14.94','15.16','2180000','GM',
'1986-12-03 00:00:00','15.16','15.56','15.13','15.43','1770000','GM',
'1986-12-04 00:00:00','15.37','15.48','15.29','15.32','729000','GM',
'1986-12-05 00:00:00','15.32','15.43','15.21','15.21','739400','GM',
'1986-12-08 00:00:00','15.21','15.29','15.1','15.21','1030000','GM',
'1986-12-09 00:00:00','15.21','15.21','15.08','15.08','712800','GM',
'1986-12-10 00:00:00','15.1','15.29','15.08','15.21','1060000','GM',
'1986-12-11 00:00:00','15.21','15.24','15','15','756600','GM',
'1986-12-12 00:00:00','15','15.05','14.78','14.89','724300','GM',
'1986-12-15 00:00:00','14.81','14.97','14.81','14.94','998800','GM',
'1986-12-16 00:00:00','14.84','14.89','14.73','14.84','1140000','GM',
'1986-12-17 00:00:00','14.54','14.62','14.41','14.57','1570000','GM',
'1986-12-18 00:00:00','14.52','14.54','14.25','14.3','1650000','GM',
'1986-12-19 00:00:00','14.27','14.35','14.14','14.25','2380000','GM',
'1986-12-22 00:00:00','14.17','14.27','14.11','14.22','1890000','GM',
'1986-12-23 00:00:00','14.22','14.35','14.19','14.3','1170000','GM',
'1986-12-24 00:00:00','14.3','14.54','14.25','14.35','374500','GM',
'1986-12-26 00:00:00','14.41','14.49','14.35','14.38','348900','GM',
'1986-12-29 00:00:00','14.38','14.41','14.25','14.3','481100','GM',
'1986-12-30 00:00:00','14.3','14.3','14.14','14.17','549400','GM',
'1986-12-31 00:00:00','14.22','14.27','14.11','14.14','673200','GM',
'1987-01-02 00:00:00','14.19','14.38','14.19','14.33','457100','GM',
'1987-01-05 00:00:00','14.43','14.7','14.38','14.68','1050000','GM',
'1987-01-06 00:00:00','14.7','14.76','14.6','14.73','1360000','GM',
'1987-01-07 00:00:00','14.68','14.92','14.68','14.81','996500','GM',
'1987-01-08 00:00:00','14.76','14.78','14.52','14.6','1230000','GM',
'1987-01-09 00:00:00','14.57','14.78','14.52','14.73','1320000','GM',
'1987-01-12 00:00:00','14.7','14.86','14.52','14.7','970100','GM',
'1987-01-13 00:00:00','14.7','14.7','14.54','14.57','845700','GM',
'1987-01-14 00:00:00','14.6','14.65','14.35','14.46','895000','GM',
'1987-01-15 00:00:00','14.46','14.84','14.35','14.68','1640000','GM',
'1987-01-16 00:00:00','14.73','14.86','14.65','14.73','1777000','GM',
'1987-01-19 00:00:00','14.68','15','14.57','15','1010000','GM',
'1987-01-20 00:00:00','15.13','15.35','15.05','15.24','2000000','GM',
'1987-01-21 00:00:00','15.05','15.21','15.05','15.16','1390000','GM',
'1987-01-22 00:00:00','15.13','15.51','15.1','15.51','1820000','GM',
'1987-01-23 00:00:00','15.45','15.77','15','15.02','3140000','GM',
'1987-01-26 00:00:00','15.08','15.1','14.76','15','1200000','GM',
'1987-01-27 00:00:00','15.02','15.35','15.02','15.35','1360000','GM',
'1987-01-28 00:00:00','15.35','15.45','15.13','15.43','1170000','GM',
'1987-01-29 00:00:00','15.53','16.12','15.51','16.12','2830000','GM',
'1987-01-30 00:00:00','16.04','16.23','15.93','16.12','3730000','GM',
'1987-02-02 00:00:00','16.04','16.71','16.01','16.68','2540000','GM',
'1987-02-03 00:00:00','16.68','16.68','16.34','16.39','2280000','GM',
'1987-02-04 00:00:00','16.42','16.82','16.2','16.79','1720000','GM',
'1987-02-05 00:00:00','16.79','17.35','16.63','17.14','5670000','GM',
'1987-02-06 00:00:00','16.57','17.09','16.54','16.57','2980000','GM',
'1987-02-09 00:00:00','16.54','16.57','16.32','16.57','1200000','GM',
'1987-02-10 00:00:00','16.51','16.6','16.32','16.46','1880000','GM',
'1987-02-11 00:00:00','16.46','16.46','16.13','16.35','1360000','GM',
'1987-02-12 00:00:00','16.57','16.62','16.24','16.35','1850000','GM',
'1987-02-13 00:00:00','16.35','16.68','16.32','16.54','1230000','GM',
'1987-02-17 00:00:00','16.51','16.95','16.46','16.92','1100000','GM',
'1987-02-18 00:00:00','17','17.11','16.62','16.81','1240000','GM',
'1987-02-19 00:00:00','16.87','16.98','16.73','16.87','903200','GM',
'1987-02-20 00:00:00','16.81','16.87','16.6','16.7','895000','GM',
'1987-02-23 00:00:00','16.76','16.81','16.43','16.68','983900','GM',
'1987-02-24 00:00:00','16.73','16.76','16.6','16.73','601200','GM',
'1987-02-25 00:00:00','16.73','16.73','16.27','16.32','1240000','GM',
'1987-02-26 00:00:00','16.35','16.38','16.19','16.19','1140000','GM',
'1987-02-27 00:00:00','16.21','16.27','15.94','16.24','764200','GM',
'1987-03-02 00:00:00','16.24','16.35','16.16','16.27','1430000','GM',
'1987-03-03 00:00:00','16.27','16.49','16.21','16.46','1170000','GM',
'1987-03-04 00:00:00','17.19','17.41','17.14','17.3','4020000','GM',
'1987-03-05 00:00:00','17.3','17.38','16.95','17','2190000','GM',
'1987-03-06 00:00:00','16.98','16.98','16.76','16.87','1120000','GM',
'1987-03-09 00:00:00','16.92','17.11','16.7','17.09','1150000','GM',
'1987-03-10 00:00:00','17.11','17.19','17.03','17.19','964300','GM',
'1987-03-11 00:00:00','17.3','17.33','16.98','17.03','1010000','GM',
'1987-03-12 00:00:00','17.03','17.11','16.95','16.98','652400','GM',
'1987-03-13 00:00:00','16.98','17','16.79','16.95','615000','GM',
'1987-03-16 00:00:00','16.87','16.89','16.73','16.76','866600','GM',
'1987-03-17 00:00:00','16.79','16.95','16.7','16.89','965400','GM',
'1987-03-18 00:00:00','17','17','16.79','16.84','1270000','GM',
'1987-03-19 00:00:00','16.79','16.95','16.73','16.92','682000','GM',
'1987-03-20 00:00:00','16.95','17.09','16.84','17','1370000','GM',
'1987-03-23 00:00:00','17','17.25','16.92','17.25','1030000','GM',
'1987-03-24 00:00:00','17.25','17.36','17.19','17.28','970900','GM',
'1987-03-25 00:00:00','17.3','17.38','17.19','17.28','894200','GM',
'1987-03-26 00:00:00','17.28','17.52','17.28','17.41','1320000','GM',
'1987-03-27 00:00:00','17.38','17.38','16.95','16.95','829800','GM',
'1987-03-30 00:00:00','16.3','16.87','16.3','16.73','1220000','GM',
'1987-03-31 00:00:00','16.87','17.09','16.73','17','949900','GM',
'1987-04-01 00:00:00','16.92','17.14','16.87','17.14','1040000','GM',
'1987-04-02 00:00:00','17.19','17.22','17.11','17.11','828000','GM',
'1987-04-03 00:00:00','17.06','17.44','16.98','17.36','1040000','GM',
'1987-04-06 00:00:00','17.63','17.79','17.52','17.74','1662000','GM',
'1987-04-07 00:00:00','17.74','18.25','17.68','17.9','2249000','GM',
'1987-04-08 00:00:00','18.04','18.42','17.96','18.34','1624000','GM',
'1987-04-09 00:00:00','18.36','18.45','17.98','18.12','1240000','GM',
'1987-04-10 00:00:00','18.06','18.72','18.01','18.72','2510000','GM',
'1987-04-13 00:00:00','18.72','18.85','18.31','18.34','1560000','GM',
'1987-04-14 00:00:00','18.34','18.34','17.82','18.04','1810000','GM',
'1987-04-15 00:00:00','18.5','18.72','18.28','18.72','1110000','GM',
'1987-04-16 00:00:00','18.77','19.07','18.74','18.88','2030000','GM',
'1987-04-20 00:00:00','19.04','19.04','18.66','18.66','1070000','GM',
'1987-04-21 00:00:00','18.61','19.48','18.53','19.4','1740000','GM',
'1987-04-22 00:00:00','19.29','19.48','18.99','19.02','1660000','GM',
'1987-04-23 00:00:00','19.07','19.53','18.99','19.13','1840000','GM',
'1987-04-24 00:00:00','18.94','19.02','18.61','18.77','1401000','GM',
'1987-04-27 00:00:00','18.72','19.1','18.31','18.85','1590000','GM',
'1987-04-28 00:00:00','18.94','18.99','18.77','18.77','1400000','GM',
'1987-04-29 00:00:00','18.94','19.13','18.83','19.02','1250000','GM',
'1987-04-30 00:00:00','19.15','19.89','19.13','19.59','2080000','GM',
'1987-05-01 00:00:00','19.64','20.02','19.53','19.94','2030000','GM',
'1987-05-04 00:00:00','19.7','20','19.67','19.86','1160000','GM',
'1987-05-05 00:00:00','20.08','20.1','19.91','19.97','1230000','GM',
'1987-05-06 00:00:00','20','20.08','19.86','19.97','1220000','GM',
'1987-05-07 00:00:00','19.94','20.08','19.86','19.91','1830000','GM',
'1987-05-08 00:00:00','19.8','20.08','19.69','19.8','1070000','GM',
'1987-05-11 00:00:00','19.91','20.22','19.78','19.8','1980000','GM',
'1987-05-12 00:00:00','19.75','19.89','19.64','19.86','817400','GM',
'1987-05-13 00:00:00','19.89','19.89','19.53','19.75','909700','GM',
'1987-05-14 00:00:00','19.75','19.8','19.42','19.53','536300','GM',
'1987-05-15 00:00:00','19.42','19.58','19.34','19.34','1190000','GM',
'1987-05-18 00:00:00','19.25','19.31','18.89','19.22','1430000','GM',
'1987-05-19 00:00:00','19.31','19.31','18.59','18.78','1280000','GM',
'1987-05-20 00:00:00','18.78','18.89','18.42','18.51','1540000','GM',
'1987-05-21 00:00:00','18.65','18.7','18.26','18.34','816700','GM',
'1987-05-22 00:00:00','18.51','18.65','18.31','18.59','832200','GM',
'1987-05-26 00:00:00','18.78','18.87','18.67','18.7','749800','GM',
'1987-05-27 00:00:00','18.7','18.7','18.48','18.51','1060000','GM',
'1987-05-28 00:00:00','18.56','18.87','18.45','18.81','833500','GM',
'1987-05-29 00:00:00','18.84','18.89','18.7','18.81','601300','GM',
'1987-06-01 00:00:00','18.98','18.98','18.7','18.81','942200','GM',
'1987-06-02 00:00:00','18.76','18.84','18.54','18.62','703600','GM',
'1987-06-03 00:00:00','18.76','19.14','18.73','19.06','729800','GM',
'1987-06-04 00:00:00','18.98','19.11','18.92','19.06','457000','GM',
'1987-06-05 00:00:00','19.09','19.17','18.95','18.95','585900','GM',
'1987-06-08 00:00:00','18.95','19.2','18.81','19.03','685400','GM',
'1987-06-09 00:00:00','19.03','19.06','18.89','19','569200','GM',
'1987-06-10 00:00:00','19.03','19.03','18.37','18.54','825500','GM',
'1987-06-11 00:00:00','18.59','18.65','18.54','18.62','578700','GM',
'1987-06-12 00:00:00','18.81','18.84','18.48','18.51','961100','GM',
'1987-06-15 00:00:00','18.65','18.67','18.42','18.45','838600','GM',
'1987-06-16 00:00:00','18.4','18.4','18.15','18.26','1020000','GM',
'1987-06-17 00:00:00','18.26','18.29','18.07','18.12','985300','GM',
'1987-06-18 00:00:00','18.04','18.34','18.04','18.31','1120000','GM',
'1987-06-19 00:00:00','18.29','18.4','18.18','18.4','1580000','GM',
'1987-06-22 00:00:00','18.45','18.59','18.45','18.54','707400','GM',
'1987-06-23 00:00:00','18.54','18.62','18.4','18.54','644200','GM',
'1987-06-24 00:00:00','18.48','18.56','18.45','18.54','434200','GM',
'1987-06-25 00:00:00','18.51','18.62','18.4','18.56','670600','GM',
'1987-06-26 00:00:00','18.51','18.56','18.42','18.48','525700','GM',
'1987-06-29 00:00:00','18.42','18.56','18.4','18.51','734200','GM',
'1987-06-30 00:00:00','18.51','18.51','18.12','18.23','678400','GM',
'1987-07-01 00:00:00','18.15','18.2','17.87','17.96','771800','GM',
'1987-07-02 00:00:00','17.93','18.01','17.93','17.93','647100','GM',
'1987-07-06 00:00:00','17.9','17.93','17.65','17.65','894200','GM',
'1987-07-07 00:00:00','17.68','17.93','17.68','17.82','1120000','GM',
'1987-07-08 00:00:00','17.87','17.9','17.76','17.87','1010000','GM',
'1987-07-09 00:00:00','17.9','18.01','17.79','17.79','687800','GM',
'1987-07-10 00:00:00','17.82','18.04','17.76','18.04','644100','GM',
'1987-07-13 00:00:00','18.09','18.42','17.98','18.37','940600','GM',
'1987-07-14 00:00:00','18.42','18.84','18.37','18.81','966200','GM',
'1987-07-15 00:00:00','18.65','18.84','18.54','18.62','841900','GM',
'1987-07-16 00:00:00','18.59','18.65','18.31','18.37','680200','GM',
'1987-07-17 00:00:00','18.48','18.59','18.4','18.45','913500','GM',
'1987-07-20 00:00:00','18.34','18.42','18.26','18.42','799500','GM',
'1987-07-21 00:00:00','18.29','18.51','18.23','18.37','808300','GM',
'1987-07-22 00:00:00','18.31','18.56','18.2','18.54','581800','GM',
'1987-07-23 00:00:00','18.62','18.87','18.26','18.87','1660000','GM',
'1987-07-24 00:00:00','18.87','19.14','18.87','19.14','1120000','GM',
'1987-07-27 00:00:00','19.11','19.14','18.95','19.09','496800','GM',
'1987-07-28 00:00:00','19.2','19.2','18.92','18.98','539000','GM',
'1987-07-29 00:00:00','18.95','19.06','18.84','19.06','599100','GM',
'1987-07-30 00:00:00','19.03','19.22','18.89','19.17','693400','GM',
'1987-07-31 00:00:00','19.17','19.61','19.14','19.61','768000','GM',
'1987-08-03 00:00:00','19.36','19.58','19.31','19.31','1050000','GM',
'1987-08-04 00:00:00','19.31','19.5','19.25','19.39','738600','GM',
'1987-08-05 00:00:00','19.45','19.69','19.39','19.58','688900','GM',
'1987-08-06 00:00:00','19.42','19.45','19.22','19.39','2450000','GM',
'1987-08-07 00:00:00','19.45','19.5','19.39','19.45','1290000','GM',
'1987-08-10 00:00:00','19.45','19.87','19.45','19.87','849800','GM',
'1987-08-11 00:00:00','20.03','20.2','19.28','20.12','1580000','GM',
'1987-08-12 00:00:00','19.98','20.4','19.98','20.15','1620000','GM',
'1987-08-13 00:00:00','20.2','20.48','20.15','20.48','1270000','GM',
'1987-08-14 00:00:00','20.43','21.04','20.34','20.93','1850000','GM',
'1987-08-17 00:00:00','20.87','21.07','20.82','21.01','901600','GM',
'1987-08-18 00:00:00','20.82','20.9','20.4','20.62','1120000','GM',
'1987-08-19 00:00:00','20.51','20.68','20.2','20.65','1060000','GM',
'1987-08-20 00:00:00','20.71','21.01','20.62','20.96','957300','GM',
'1987-08-21 00:00:00','20.96','21.01','20.54','20.59','1250000','GM',
'1987-08-24 00:00:00','20.71','20.73','20.4','20.48','582600','GM',
'1987-08-25 00:00:00','20.48','20.76','20.48','20.57','900900','GM',
'1987-08-26 00:00:00','20.62','20.65','20.31','20.31','682300','GM',
'1987-08-27 00:00:00','20.31','20.37','20.01','20.06','612100','GM',
'1987-08-28 00:00:00','20.12','20.23','20.03','20.15','585800','GM',
'1987-08-31 00:00:00','20.12','20.65','20.09','20.59','744500','GM',
'1987-09-01 00:00:00','20.62','20.65','19.59','19.87','841200','GM',
'1987-09-02 00:00:00','19.87','20.01','19.59','19.7','1500000','GM',
'1987-09-03 00:00:00','19.81','19.89','19.59','19.7','1030000','GM',
'1987-09-04 00:00:00','19.75','19.75','19.5','19.5','679100','GM',
'1987-09-08 00:00:00','19.5','19.67','19.03','19.31','1360000','GM',
'1987-09-09 00:00:00','19.36','19.45','19.17','19.19','843400','GM',
'1987-09-10 00:00:00','19.28','19.36','19.22','19.25','859900','GM',
'1987-09-11 00:00:00','19.25','19.39','19.03','19.28','837200','GM',
'1987-09-14 00:00:00','19.39','19.87','19.31','19.84','1030000','GM',
'1987-09-15 00:00:00','19.75','19.75','19.56','19.61','803500','GM',
'1987-09-16 00:00:00','19.53','19.95','19.5','19.59','1030000','GM',
'1987-09-17 00:00:00','19.75','19.75','19.33','19.53','910600','GM',
'1987-09-18 00:00:00','19.61','19.61','19.14','19.14','1120000','GM',
'1987-09-21 00:00:00','19.19','19.31','18.94','19.03','924300','GM',
'1987-09-22 00:00:00','19.03','19.36','18.86','19.36','992100','GM',
'1987-09-23 00:00:00','19.31','19.47','19.22','19.31','863100','GM',
'1987-09-24 00:00:00','19.19','19.31','18.94','18.94','567000','GM',
'1987-09-25 00:00:00','18.89','18.91','18.41','18.91','943700','GM',
'1987-09-28 00:00:00','18.86','19.05','18.52','18.61','798000','GM',
'1987-09-29 00:00:00','18.55','18.72','18.52','18.58','803900','GM',
'1987-09-30 00:00:00','18.52','18.69','18.41','18.58','1120000','GM',
'1987-10-01 00:00:00','18.63','18.86','18.55','18.86','802500','GM',
'1987-10-02 00:00:00','18.72','18.83','18.47','18.47','736400','GM',
'1987-10-05 00:00:00','18.41','18.44','18.13','18.22','1133300','GM',
'1987-10-06 00:00:00','18.16','18.16','17.77','17.91','1109600','GM',
'1987-10-07 00:00:00','17.82','17.85','17.49','17.52','1488200','GM',
'1987-10-08 00:00:00','17.54','17.54','16.84','17.07','2068500','GM',
'1987-10-09 00:00:00','17.15','17.32','16.56','16.68','1854800','GM',
'1987-10-12 00:00:00','16.7','16.7','16.34','16.54','1561600','GM',
'1987-10-13 00:00:00','16.7','16.87','16.54','16.87','1217600','GM',
'1987-10-14 00:00:00','16.56','16.73','16.28','16.34','1341100','GM',
'1987-10-15 00:00:00','16.45','16.56','15.86','15.86','2251500','GM',
'1987-10-16 00:00:00','16.09','16.12','14.77','14.77','2629800','GM',
'1987-10-19 00:00:00','14.63','15.14','11.19','11.67','4234700','GM',
'1987-10-20 00:00:00','14.55','15.22','11.36','13.37','4529700','GM',
'1987-10-21 00:00:00','13.88','14.16','13.43','13.93','2803100','GM',
'1987-10-22 00:00:00','12.81','13.93','12.81','12.98','2538200','GM',
'1987-10-23 00:00:00','12.59','13.21','12.48','12.87','1618400','GM',
'1987-10-26 00:00:00','12.54','12.59','12.31','12.42','1162000','GM',
'1987-10-27 00:00:00','12.42','13.37','12.42','13.29','1791500','GM',
'1987-10-28 00:00:00','12.87','13.37','12.87','12.95','1292100','GM',
'1987-10-29 00:00:00','12.9','13.4','12.9','13.23','932400','GM',
'1987-10-30 00:00:00','13.43','13.63','13.09','13.09','1695000','GM',
'1987-11-02 00:00:00','13.01','13.23','12.98','13.12','958700','GM',
'1987-11-03 00:00:00','13.07','13.18','11.95','13.15','1681200','GM',
'1987-11-04 00:00:00','13.12','13.54','13.12','13.49','2804300','GM',
'1987-11-05 00:00:00','13.52','13.83','13.52','13.74','1391400','GM',
'1987-11-06 00:00:00','13.8','13.92','13.26','13.43','901900','GM',
'1987-11-09 00:00:00','13.37','13.52','13.14','13.26','1026700','GM',
'1987-11-10 00:00:00','13.06','13.37','13.03','13.12','921300','GM',
'1987-11-11 00:00:00','13.29','13.49','13.17','13.2','604200','GM',
'1987-11-12 00:00:00','13.54','13.89','13.43','13.8','1514100','GM',
'1987-11-13 00:00:00','13.72','13.83','13.43','13.49','698100','GM',
'1987-11-16 00:00:00','13.66','13.77','13.63','13.72','863300','GM',
'1987-11-17 00:00:00','13.69','13.77','13.54','13.66','747100','GM',
'1987-11-18 00:00:00','13.72','13.97','13.54','13.94','960100','GM',
'1987-11-19 00:00:00','13.92','14.06','13.54','13.54','1001300','GM',
'1987-11-20 00:00:00','13.49','13.92','13.37','13.86','911500','GM',
'1987-11-23 00:00:00','13.83','13.94','13.63','13.74','630000','GM',
'1987-11-24 00:00:00','13.8','13.89','13.63','13.69','759000','GM',
'1987-11-25 00:00:00','13.66','13.74','13.34','13.54','800000','GM',
'1987-11-27 00:00:00','13.52','13.66','13.37','13.37','371700','GM',
'1987-11-30 00:00:00','13.03','13.32','12.69','12.89','1610300','GM',
'1987-12-01 00:00:00','13.09','13.4','12.97','13.23','800600','GM',
'1987-12-02 00:00:00','13.17','13.37','13.12','13.2','758700','GM',
'1987-12-03 00:00:00','13.23','13.29','12.8','12.8','1216400','GM',
'1987-12-04 00:00:00','12.8','13.09','12.63','12.77','986800','GM',
'1987-12-07 00:00:00','12.74','13.54','12.72','12.89','665800','GM',
'1987-12-08 00:00:00','12.94','13.2','12.77','13.2','904800','GM',
'1987-12-09 00:00:00','13.14','13.66','13.09','13.63','922400','GM',
'1987-12-10 00:00:00','13.34','13.66','13.14','13.14','966600','GM',
'1987-12-11 00:00:00','13.26','13.52','13.2','13.49','543900','GM',
'1987-12-14 00:00:00','13.54','13.86','13.52','13.8','847300','GM',
'1987-12-15 00:00:00','13.83','14.14','13.8','14','1063400','GM',
'1987-12-16 00:00:00','14.12','14.37','14.06','14.34','923200','GM',
'1987-12-17 00:00:00','14.34','14.37','13.94','13.94','720900','GM',
'1987-12-18 00:00:00','13.83','14.26','13.8','14.26','1570000','GM',
'1987-12-21 00:00:00','14.23','14.63','14.17','14.49','735000','GM',
'1987-12-22 00:00:00','14.43','14.46','14.12','14.14','869600','GM',
'1987-12-23 00:00:00','14.23','14.46','14.14','14.34','833900','GM',
'1987-12-24 00:00:00','14.32','14.52','14.23','14.46','384300','GM',
'1987-12-28 00:00:00','14.23','14.29','14.09','14.17','551900','GM',
'1987-12-29 00:00:00','14.14','14.26','14.09','14.12','453000','GM',
'1987-12-30 00:00:00','14.09','14.23','14','14.06','679100','GM',
'1987-12-31 00:00:00','13.83','14.17','13.83','14.03','789600','GM',
'1988-01-04 00:00:00','14.2','14.6','14.14','14.46','872700','GM',
'1988-01-05 00:00:00','14.86','14.86','14.54','14.57','835000','GM',
'1988-01-06 00:00:00','14.63','14.8','14.49','14.69','729900','GM',
'1988-01-07 00:00:00','14.63','15.2','14.57','15.14','996000','GM',
'1988-01-08 00:00:00','15.09','15.2','14.06','14.17','1330000','GM',
'1988-01-11 00:00:00','14.29','14.37','13.74','14.34','1090000','GM',
'1988-01-12 00:00:00','14.23','14.32','13.94','14.29','778000','GM',
'1988-01-13 00:00:00','14.09','14.69','14.03','14.49','790200','GM',
'1988-01-14 00:00:00','14.49','14.6','14.09','14.26','646400','GM',
'1988-01-15 00:00:00','14.57','14.6','14.34','14.49','1150000','GM',
'1988-01-18 00:00:00','14.46','14.72','14.37','14.72','406400','GM',
'1988-01-19 00:00:00','14.6','14.89','14.4','14.4','693700','GM',
'1988-01-20 00:00:00','14.37','14.46','13.94','14.03','759100','GM',
'1988-01-21 00:00:00','14.12','14.14','13.72','13.83','775100','GM',
'1988-01-22 00:00:00','13.97','14.06','13.8','14.06','483200','GM',
'1988-01-25 00:00:00','14.12','14.69','14.12','14.52','757300','GM',
'1988-01-26 00:00:00','14.54','15','14.46','14.83','762800','GM',
'1988-01-27 00:00:00','14.8','15','14.57','14.66','804900','GM',
'1988-01-28 00:00:00','14.74','15.06','14.63','14.97','622100','GM',
'1988-01-29 00:00:00','14.97','15.12','14.72','15.03','638200','GM',
'1988-02-01 00:00:00','15.06','15.17','14.83','14.83','586400','GM',
'1988-02-02 00:00:00','14.83','14.89','14.57','14.72','736200','GM',
'1988-02-03 00:00:00','14.74','15.06','14.72','14.94','3788100','GM',
'1988-02-04 00:00:00','15.03','15.06','14.83','14.97','34648000','GM',
'1988-02-05 00:00:00','14.97','15.03','14.71','14.71','6519200','GM',
'1988-02-08 00:00:00','14.62','14.68','14.16','14.27','752900','GM',
'1988-02-09 00:00:00','14.33','14.65','14.24','14.65','813300','GM',
'1988-02-10 00:00:00','14.8','15.41','14.8','15.41','936700','GM',
'1988-02-11 00:00:00','15.35','15.44','15.26','15.29','1010000','GM',
'1988-02-12 00:00:00','15.29','15.76','15.23','15.64','1120000','GM',
'1988-02-16 00:00:00','15.7','16.14','15.61','16.14','855900','GM',
'1988-02-17 00:00:00','16.14','16.22','15.93','16.08','1120000','GM',
'1988-02-18 00:00:00','16.02','16.02','15.73','15.73','705000','GM',
'1988-02-19 00:00:00','15.73','16.14','15.67','16.11','791400','GM',
'1988-02-22 00:00:00','16.08','16.57','15.99','16.46','1050000','GM',
'1988-02-23 00:00:00','16.43','16.46','16.14','16.34','808900','GM',
'1988-02-24 00:00:00','16.31','16.4','16.2','16.31','589500','GM',
'1988-02-25 00:00:00','16.31','16.49','15.9','15.99','979400','GM',
'1988-02-26 00:00:00','16.05','16.17','15.96','16.11','488500','GM',
'1988-02-29 00:00:00','16.25','16.84','16.08','16.84','925700','GM',
'1988-03-01 00:00:00','16.84','16.89','16.49','16.57','736100','GM',
'1988-03-02 00:00:00','16.63','16.66','16.43','16.57','531400','GM',
'1988-03-03 00:00:00','16.57','16.57','16.43','16.49','426400','GM',
'1988-03-04 00:00:00','16.55','16.81','16.43','16.66','658400','GM',
'1988-03-07 00:00:00','16.57','16.84','16.49','16.78','520500','GM',
'1988-03-08 00:00:00','16.95','16.98','16.81','16.95','695500','GM',
'1988-03-09 00:00:00','16.95','17.07','16.89','16.89','455800','GM',
'1988-03-10 00:00:00','16.92','16.92','16.25','16.37','625400','GM',
'1988-03-11 00:00:00','16.43','16.78','16.37','16.72','761200','GM',
'1988-03-14 00:00:00','16.72','16.81','16.66','16.72','425800','GM',
'1988-03-15 00:00:00','16.72','16.75','16.63','16.72','389000','GM',
'1988-03-16 00:00:00','16.72','17.19','16.69','17.19','723800','GM',
'1988-03-17 00:00:00','17.19','17.19','16.98','17.13','778300','GM',
'1988-03-18 00:00:00','17.22','17.22','16.75','16.78','1500000','GM',
'1988-03-21 00:00:00','16.75','16.92','16.57','16.78','565600','GM',
'1988-03-22 00:00:00','16.84','16.92','16.78','16.84','448900','GM',
'1988-03-23 00:00:00','16.84','16.95','16.81','16.87','387800','GM',
'1988-03-24 00:00:00','16.72','16.84','16.43','16.55','616700','GM',
'1988-03-25 00:00:00','16.52','16.57','16.14','16.14','560700','GM',
'1988-03-28 00:00:00','16.02','16.2','15.96','16.2','786300','GM',
'1988-03-29 00:00:00','16.31','16.69','16.25','16.52','671100','GM',
'1988-03-30 00:00:00','16.66','16.81','16.46','16.46','923800','GM',
'1988-03-31 00:00:00','16.49','16.75','16.34','16.63','652900','GM',
'1988-04-04 00:00:00','16.69','16.84','16.31','16.4','732400','GM',
'1988-04-05 00:00:00','16.49','16.52','16.28','16.46','480100','GM',
'1988-04-06 00:00:00','16.52','17.24','16.49','17.24','1020000','GM',
'1988-04-07 00:00:00','17.13','17.33','17.13','17.27','855000','GM',
'1988-04-08 00:00:00','17.27','17.71','17.24','17.54','764000','GM',
'1988-04-11 00:00:00','17.56','17.62','17.39','17.54','526800','GM',
'1988-04-12 00:00:00','17.56','17.71','17.48','17.65','622200','GM',
'1988-04-13 00:00:00','17.68','17.71','17.51','17.56','550100','GM',
'1988-04-14 00:00:00','17.36','17.56','16.63','16.69','1150000','GM',
'1988-04-15 00:00:00','16.69','17.1','16.57','16.95','1300000','GM',
'1988-04-18 00:00:00','16.95','17.01','16.72','16.75','651600','GM',
'1988-04-19 00:00:00','16.89','17.1','16.72','16.72','807800','GM',
'1988-04-20 00:00:00','16.69','17.16','16.69','16.84','711600','GM',
'1988-04-21 00:00:00','16.95','17.27','16.69','16.81','1210000','GM',
'1988-04-22 00:00:00','16.84','17.27','16.84','17.1','755200','GM',
'1988-04-25 00:00:00','17.24','17.51','17.19','17.39','788300','GM',
'1988-04-26 00:00:00','17.51','17.89','17.48','17.86','1308800','GM',
'1988-04-27 00:00:00','17.91','18.03','17.83','17.89','1010000','GM',
'1988-04-28 00:00:00','17.71','17.8','17.56','17.59','611400','GM',
'1988-04-29 00:00:00','17.59','17.59','17.39','17.48','516700','GM',
'1988-05-02 00:00:00','17.54','17.68','17.45','17.65','958200','GM',
'1988-05-03 00:00:00','17.71','17.94','17.71','17.91','580300','GM',
'1988-05-04 00:00:00','17.91','17.91','17.56','17.71','392400','GM',
'1988-05-05 00:00:00','17.74','17.74','17.59','17.65','26674200','GM',
'1988-05-06 00:00:00','17.65','17.8','17.59','17.62','469800','GM',
'1988-05-09 00:00:00','17.53','17.62','17.36','17.47','364600','GM',
'1988-05-10 00:00:00','17.53','17.59','17.21','17.39','481400','GM',
'1988-05-11 00:00:00','17.36','17.36','17.09','17.21','577100','GM',
'1988-05-12 00:00:00','17.27','17.36','17.21','17.3','390700','GM',
'1988-05-13 00:00:00','17.42','17.83','17.36','17.83','712000','GM',
'1988-05-16 00:00:00','17.92','18.19','17.89','18.19','813300','GM',
'1988-05-17 00:00:00','18.16','18.27','18.07','18.13','1128100','GM',
'1988-05-18 00:00:00','18.13','18.16','17.65','17.77','1013400','GM',
'1988-05-19 00:00:00','17.71','17.83','17.53','17.77','754900','GM',
'1988-05-20 00:00:00','17.8','17.83','17.68','17.68','559200','GM',
'1988-05-23 00:00:00','17.74','17.77','17.59','17.68','466700','GM',
'1988-05-24 00:00:00','17.56','17.59','17.36','17.56','482900','GM',
'1988-05-25 00:00:00','17.56','17.65','17.33','17.39','463700','GM',
'1988-05-26 00:00:00','17.42','17.47','17.12','17.27','495100','GM',
'1988-05-27 00:00:00','17.27','17.3','17.18','17.24','265000','GM',
'1988-05-31 00:00:00','17.33','17.83','17.3','17.8','797500','GM',
'1988-06-01 00:00:00','17.77','18.3','17.71','18.22','1290000','GM',
'1988-06-02 00:00:00','18.1','18.22','17.92','18.07','601000','GM',
'1988-06-03 00:00:00','18.04','18.13','17.89','18.07','548100','GM',
'1988-06-06 00:00:00','18.07','18.24','18.01','18.24','587300','GM',
'1988-06-07 00:00:00','18.16','18.22','17.86','17.89','476500','GM',
'1988-06-08 00:00:00','17.95','18.45','17.92','18.39','1360000','GM',
'1988-06-09 00:00:00','18.3','18.51','18.27','18.33','1210000','GM',
'1988-06-10 00:00:00','18.39','18.69','18.36','18.54','660600','GM',
'1988-06-13 00:00:00','18.57','18.81','18.45','18.81','535100','GM',
'1988-06-14 00:00:00','19.01','19.07','18.72','18.87','1506900','GM',
'1988-06-15 00:00:00','18.93','18.99','18.87','18.99','580100','GM',
'1988-06-16 00:00:00','18.9','18.96','18.66','18.72','651400','GM',
'1988-06-17 00:00:00','18.75','19.01','18.69','18.99','1278000','GM',
'1988-06-20 00:00:00','18.84','18.9','18.78','18.84','441300','GM',
'1988-06-21 00:00:00','18.9','18.93','18.54','18.93','555700','GM',
'1988-06-22 00:00:00','19.13','19.22','18.9','19.1','1087400','GM',
'1988-06-23 00:00:00','19.07','19.13','18.9','18.93','559400','GM',
'1988-06-24 00:00:00','18.96','18.96','18.72','18.78','449800','GM',
'1988-06-27 00:00:00','18.78','18.78','18.51','18.6','486800','GM',
'1988-06-28 00:00:00','18.6','18.78','18.51','18.75','640000','GM',
'1988-06-29 00:00:00','18.75','18.75','18.45','18.63','632200','GM',
'1988-06-30 00:00:00','18.66','18.99','18.66','18.99','787700','GM',
'1988-07-01 00:00:00','18.96','18.99','18.78','18.9','429400','GM',
'1988-07-05 00:00:00','18.87','18.99','18.84','18.93','586000','GM',
'1988-07-06 00:00:00','18.9','18.96','18.66','18.72','746500','GM',
'1988-07-07 00:00:00','18.66','18.78','18.54','18.72','550500','GM',
'1988-07-08 00:00:00','18.6','18.72','18.42','18.42','372400','GM',
'1988-07-11 00:00:00','18.42','18.45','18.3','18.33','473100','GM',
'1988-07-12 00:00:00','18.36','18.69','18.3','18.69','936700','GM',
'1988-07-13 00:00:00','18.72','18.84','18.51','18.69','664000','GM',
'1988-07-14 00:00:00','18.63','18.66','18.48','18.57','471300','GM',
'1988-07-15 00:00:00','18.57','18.84','18.48','18.84','856300','GM',
'1988-07-18 00:00:00','18.78','18.9','18.72','18.87','423700','GM',
'1988-07-19 00:00:00','18.84','18.96','18.57','18.72','601600','GM',
'1988-07-20 00:00:00','18.81','18.9','18.69','18.78','428600','GM',
'1988-07-21 00:00:00','18.72','18.96','18.63','18.87','820400','GM',
'1988-07-22 00:00:00','18.87','18.96','18.63','18.63','677400','GM',
'1988-07-25 00:00:00','18.69','18.96','18.6','18.96','616800','GM',
'1988-07-26 00:00:00','18.87','18.93','18.78','18.81','386900','GM',
'1988-07-27 00:00:00','18.9','18.99','18.78','18.78','777500','GM',
'1988-07-28 00:00:00','18.81','18.96','18.63','18.96','563100','GM',
'1988-07-29 00:00:00','18.93','19.07','18.87','18.99','1212700','GM',
'1988-08-01 00:00:00','18.99','19.07','18.96','18.96','599500','GM',
'1988-08-02 00:00:00','18.99','19.04','18.69','18.78','510800','GM',
'1988-08-03 00:00:00','18.78','18.93','18.57','18.9','729000','GM',
'1988-08-04 00:00:00','18.93','18.96','18.75','18.78','7946100','GM',
'1988-08-05 00:00:00','18.78','18.93','18.72','18.81','3656000','GM',
'1988-08-08 00:00:00','18.81','18.93','18.78','18.78','445500','GM',
'1988-08-09 00:00:00','18.78','18.81','18.48','18.6','762500','GM',
'1988-08-10 00:00:00','18.63','18.72','18.21','18.24','858400','GM',
'1988-08-11 00:00:00','18.33','18.36','17.97','18.27','840300','GM',
'1988-08-12 00:00:00','18.24','18.27','18.15','18.24','594800','GM',
'1988-08-15 00:00:00','18.24','18.27','18.15','18.15','721200','GM',
'1988-08-16 00:00:00','18.12','18.24','18','18.06','682100','GM',
'1988-08-17 00:00:00','18','18.03','17.69','17.81','789100','GM',
'1988-08-18 00:00:00','17.87','18','17.75','18','372600','GM',
'1988-08-19 00:00:00','17.81','17.91','17.33','17.33','567300','GM',
'1988-08-22 00:00:00','17.51','17.54','17.12','17.12','754400','GM',
'1988-08-23 00:00:00','17.24','17.45','17.12','17.39','571900','GM',
'1988-08-24 00:00:00','17.39','17.69','17.39','17.57','444000','GM',
'1988-08-25 00:00:00','17.51','17.54','17.27','17.42','401300','GM',
'1988-08-26 00:00:00','17.45','17.51','17.3','17.33','256600','GM',
'1988-08-29 00:00:00','17.36','17.48','17.36','17.48','282900','GM',
'1988-08-30 00:00:00','17.51','17.66','17.42','17.54','313700','GM',
'1988-08-31 00:00:00','17.66','17.69','17.45','17.54','321100','GM',
'1988-09-01 00:00:00','17.51','17.54','17.12','17.3','725400','GM',
'1988-09-02 00:00:00','17.42','17.75','17.42','17.66','484400','GM',
'1988-09-06 00:00:00','17.69','17.91','17.6','17.87','393200','GM',
'1988-09-07 00:00:00','17.94','17.94','17.69','17.75','311400','GM',
'1988-09-08 00:00:00','17.72','17.87','17.66','17.72','352000','GM',
'1988-09-09 00:00:00','17.69','17.78','17.36','17.63','518700','GM',
'1988-09-12 00:00:00','17.69','17.91','17.66','17.84','415300','GM',
'1988-09-13 00:00:00','17.84','18','17.72','17.97','491900','GM',
'1988-09-14 00:00:00','18.06','18.12','17.94','18.12','676500','GM',
'1988-09-15 00:00:00','18.12','18.18','17.97','18','352200','GM',
'1988-09-16 00:00:00','17.94','18.36','17.91','18.15','1188100','GM',
'1988-09-19 00:00:00','18','18.06','17.87','17.91','481700','GM',
'1988-09-20 00:00:00','17.87','17.97','17.75','17.87','286900','GM',
'1988-09-21 00:00:00','17.94','17.94','17.75','17.78','372700','GM',
'1988-09-22 00:00:00','17.78','17.78','17.39','17.51','704300','GM',
'1988-09-23 00:00:00','17.51','17.72','17.42','17.72','631300','GM',
'1988-09-26 00:00:00','17.78','17.91','17.75','17.84','570400','GM',
'1988-09-27 00:00:00','17.91','17.91','17.69','17.72','528400','GM',
'1988-09-28 00:00:00','17.54','17.69','17.54','17.66','414400','GM',
'1988-09-29 00:00:00','17.72','17.94','17.69','17.94','992100','GM',
'1988-09-30 00:00:00','17.91','18.12','17.66','18.06','2017100','GM',
'1988-10-03 00:00:00','18.09','18.12','17.97','18.09','635500','GM',
'1988-10-04 00:00:00','18.09','18.09','18','18.06','443700','GM',
'1988-10-05 00:00:00','18.09','18.12','17.91','17.94','560100','GM',
'1988-10-06 00:00:00','17.94','17.94','17.72','17.84','2125500','GM',
'1988-10-07 00:00:00','17.97','18.24','17.91','18.21','1100000','GM',
'1988-10-10 00:00:00','18.21','18.39','18.18','18.21','466800','GM',
'1988-10-11 00:00:00','18.12','18.24','18.06','18.12','576200','GM',
'1988-10-12 00:00:00','18.03','18.09','17.72','17.78','762800','GM',
'1988-10-13 00:00:00','17.78','18.03','17.78','17.94','468900','GM',
'1988-10-14 00:00:00','18.06','18.12','17.84','17.97','512600','GM',
'1988-10-17 00:00:00','17.91','18.09','17.91','18.06','357400','GM',
'1988-10-18 00:00:00','18.09','18.51','18.09','18.51','588900','GM',
'1988-10-19 00:00:00','18.54','18.6','18.09','18.27','802300','GM',
'1988-10-20 00:00:00','18.21','18.54','18.18','18.48','854700','GM',
'1988-10-21 00:00:00','18.48','18.63','18.36','18.54','1089700','GM',
'1988-10-24 00:00:00','18.54','18.63','18.45','18.48','479800','GM',
'1988-10-25 00:00:00','18.51','18.78','18.42','18.69','521300','GM',
'1988-10-26 00:00:00','18.75','18.75','18.6','18.69','412000','GM',
'1988-10-27 00:00:00','18.69','19.41','18.45','19.38','2656900','GM',
'1988-10-28 00:00:00','19.98','20.25','19.98','20.19','3638500','GM',
'1988-10-31 00:00:00','20.1','20.13','19.92','20.07','1086900','GM',
'1988-11-01 00:00:00','20.01','20.25','20.01','20.22','825300','GM',
'1988-11-02 00:00:00','20.16','20.49','20.16','20.43','1866500','GM',
'1988-11-03 00:00:00','20.43','20.43','20.34','20.37','585300','GM',
'1988-11-04 00:00:00','20.19','20.31','20.07','20.07','858400','GM',
'1988-11-07 00:00:00','19.98','19.98','19.68','19.86','779400','GM',
'1988-11-08 00:00:00','19.98','20.04','19.92','19.98','519600','GM',
'1988-11-09 00:00:00','19.89','20.01','19.83','19.98','1371100','GM',
'1988-11-10 00:00:00','20.01','20.13','19.98','20.01','651300','GM',
'1988-11-11 00:00:00','19.92','19.92','19.71','19.77','681300','GM',
'1988-11-14 00:00:00','19.86','19.89','19.61','19.65','601000','GM',
'1988-11-15 00:00:00','19.71','19.83','19.61','19.83','478300','GM',
'1988-11-16 00:00:00','19.83','19.89','19.22','19.37','1092600','GM',
'1988-11-17 00:00:00','19.55','19.58','19.43','19.55','935400','GM',
'1988-11-18 00:00:00','19.61','19.61','19.52','19.58','640300','GM',
'1988-11-21 00:00:00','19.58','19.71','19.4','19.71','595300','GM',
'1988-11-22 00:00:00','19.71','20.01','19.68','19.89','894000','GM',
'1988-11-23 00:00:00','19.95','20.2','19.92','20.1','995800','GM',
'1988-11-25 00:00:00','20.01','20.07','19.98','20.07','485300','GM',
'1988-11-28 00:00:00','20.07','20.13','19.95','20.1','729200','GM',
'1988-11-29 00:00:00','20.13','20.59','20.1','20.5','1297600','GM',
'1988-11-30 00:00:00','20.53','20.65','20.47','20.59','917800','GM',
'1988-12-01 00:00:00','20.59','20.75','20.56','20.65','896800','GM',
'1988-12-02 00:00:00','20.5','20.62','20.35','20.44','672900','GM',
'1988-12-05 00:00:00','20.47','21.05','20.47','20.96','965700','GM',
'1988-12-06 00:00:00','20.99','21.39','20.96','21.33','1222700','GM',
'1988-12-07 00:00:00','21.23','21.3','21.08','21.11','834400','GM',
'1988-12-08 00:00:00','21.05','21.11','20.99','21.02','718600','GM',
'1988-12-09 00:00:00','20.99','21.2','20.99','21.14','536100','GM',
'1988-12-12 00:00:00','21.14','21.3','21.11','21.14','516900','GM',
'1988-12-13 00:00:00','21.05','21.14','20.93','21.11','702400','GM',
'1988-12-14 00:00:00','21.05','21.2','20.9','21.02','792400','GM',
'1988-12-15 00:00:00','20.99','21.02','20.78','20.93','682600','GM',
'1988-12-16 00:00:00','20.93','21.02','20.9','20.96','977000','GM',
'1988-12-19 00:00:00','20.99','21.54','20.99','21.45','869600','GM',
'1988-12-20 00:00:00','21.42','21.54','21.23','21.26','788800','GM',
'1988-12-21 00:00:00','21.2','21.23','20.93','21.05','558500','GM',
'1988-12-22 00:00:00','20.99','21.08','20.9','20.96','612600','GM',
'1988-12-23 00:00:00','20.93','20.93','20.71','20.81','435300','GM',
'1988-12-27 00:00:00','20.84','20.96','20.81','20.87','317100','GM',
'1988-12-28 00:00:00','20.9','20.93','20.81','20.84','398700','GM',
'1988-12-29 00:00:00','20.9','20.9','20.81','20.84','570100','GM',
'1988-12-30 00:00:00','20.84','20.87','20.41','20.41','461400','GM',
'1989-01-03 00:00:00','20.41','20.5','20.07','20.1','1327500','GM',
'1989-01-04 00:00:00','20.16','20.5','20.1','20.5','840300','GM',
'1989-01-05 00:00:00','20.62','20.68','20.47','20.56','803300','GM',
'1989-01-06 00:00:00','20.62','21.08','20.62','20.96','1062700','GM',
'1989-01-09 00:00:00','20.99','21.05','20.9','21.05','905600','GM',
'1989-01-10 00:00:00','21.11','21.14','20.75','20.93','821400','GM',
'1989-01-11 00:00:00','20.93','21.11','20.9','21.11','696800','GM',
'1989-01-12 00:00:00','21.11','21.48','21.11','21.42','1181800','GM',
'1989-01-13 00:00:00','21.48','21.66','21.39','21.51','978900','GM',
'1989-01-16 00:00:00','21.51','21.57','21.45','21.48','443400','GM',
'1989-01-17 00:00:00','21.45','21.48','21.36','21.36','422600','GM',
'1989-01-18 00:00:00','21.42','21.6','21.33','21.6','975300','GM',
'1989-01-19 00:00:00','21.63','21.69','21.54','21.63','777200','GM',
'1989-01-20 00:00:00','21.63','21.66','21.57','21.6','748200','GM',
'1989-01-23 00:00:00','21.63','21.72','21.6','21.6','353400','GM',
'1989-01-24 00:00:00','21.6','21.94','21.57','21.88','789900','GM',
'1989-01-25 00:00:00','21.91','21.97','21.75','21.97','987200','GM',
'1989-01-26 00:00:00','21.94','21.97','21.81','21.88','742600','GM',
'1989-01-27 00:00:00','22','22.43','21.88','22.3','1702500','GM',
'1989-01-30 00:00:00','22.4','22.46','22.15','22.15','1202900','GM',
'1989-01-31 00:00:00','22.18','22.43','22.09','22.33','971400','GM',
'1989-02-01 00:00:00','22.21','22.36','22.12','22.27','877200','GM',
'1989-02-02 00:00:00','22.3','22.33','22.03','22.09','1046400','GM',
'1989-02-03 00:00:00','21.94','22.09','21.81','21.81','697600','GM',
'1989-02-06 00:00:00','21.88','22.03','21.81','21.88','682300','GM',
'1989-02-07 00:00:00','22.3','23.07','22.24','22.94','2686800','GM',
'1989-02-08 00:00:00','23.01','23.13','22.79','22.82','1250300','GM',
'1989-02-09 00:00:00','22.7','22.82','22.52','22.7','1500900','GM',
'1989-02-10 00:00:00','22.48','22.67','22.39','22.45','1120700','GM',
'1989-02-13 00:00:00','22.36','22.79','22.33','22.79','1042500','GM',
'1989-02-14 00:00:00','22.79','22.79','22.02','22.02','1861400','GM',
'1989-02-15 00:00:00','22.11','22.3','22.08','22.2','1370500','GM',
'1989-02-16 00:00:00','22.27','22.27','21.89','22.08','1006200','GM',
'1989-02-17 00:00:00','22.05','22.17','22.02','22.02','768700','GM',
'1989-02-21 00:00:00','22.05','22.17','21.99','22.11','522300','GM',
'1989-02-22 00:00:00','22.05','22.05','21.46','21.55','1177200','GM',
'1989-02-23 00:00:00','21.52','21.68','21.43','21.55','743800','GM',
'1989-02-24 00:00:00','21.55','21.55','20.93','20.93','1284500','GM',
'1989-02-27 00:00:00','20.99','21.21','20.99','21.15','720100','GM',
'1989-02-28 00:00:00','21.24','21.3','21.05','21.21','513800','GM',
'1989-03-01 00:00:00','21.27','21.33','20.9','20.99','685300','GM',
'1989-03-02 00:00:00','20.96','21.18','20.96','21.09','528300','GM',
'1989-03-03 00:00:00','21.09','21.21','21.02','21.21','514500','GM',
'1989-03-06 00:00:00','21.3','21.46','21.09','21.46','635000','GM',
'1989-03-07 00:00:00','21.46','21.46','21.24','21.24','441100','GM',
'1989-03-08 00:00:00','21.21','21.33','21.15','21.18','547600','GM',
'1989-03-09 00:00:00','21.21','21.27','21.15','21.24','295400','GM',
'1989-03-10 00:00:00','21.18','21.21','20.93','21.05','555800','GM',
'1989-03-13 00:00:00','21.09','21.4','21.05','21.21','485600','GM',
'1989-03-14 00:00:00','21.24','21.27','21.02','21.05','487900','GM',
'1989-03-15 00:00:00','21.02','21.09','20.93','20.96','663100','GM',
'1989-03-16 00:00:00','20.96','21.05','20.9','20.99','708200','GM',
'1989-03-17 00:00:00','20.87','20.87','20.56','20.78','1708400','GM',
'1989-03-20 00:00:00','20.71','20.74','20.56','20.62','619200','GM',
'1989-03-21 00:00:00','20.65','20.71','20.59','20.62','427400','GM',
'1989-03-22 00:00:00','20.62','20.65','20.53','20.62','510300','GM',
'1989-03-23 00:00:00','20.68','20.71','20.56','20.59','298800','GM',
'1989-03-27 00:00:00','20.53','20.65','20.5','20.65','382100','GM',
'1989-03-28 00:00:00','20.71','20.81','20.68','20.74','486100','GM',
'1989-03-29 00:00:00','20.62','20.74','20.56','20.68','660300','GM',
'1989-03-30 00:00:00','20.62','20.68','20.31','20.37','1035400','GM',
'1989-03-31 00:00:00','20.37','20.62','20.31','20.62','935200','GM',
'1989-04-03 00:00:00','20.68','20.68','20.5','20.56','741300','GM',
'1989-04-04 00:00:00','20.5','20.5','20.06','20.25','700700','GM',
'1989-04-05 00:00:00','20.12','20.19','19.69','19.81','1239100','GM',
'1989-04-06 00:00:00','19.75','19.87','19.56','19.63','1160200','GM',
'1989-04-07 00:00:00','19.56','20.06','19.44','20','1092800','GM',
'1989-04-10 00:00:00','20.06','20.12','19.87','20','532800','GM',
'1989-04-11 00:00:00','19.94','20.12','19.87','20','696500','GM',
'1989-04-12 00:00:00','19.94','20.06','19.75','19.87','766000','GM',
'1989-04-13 00:00:00','19.81','20.12','19.75','19.87','783700','GM',
'1989-04-14 00:00:00','20.19','20.31','20','20.31','1124500','GM',
'1989-04-17 00:00:00','20.31','20.5','20.25','20.37','790800','GM',
'1989-04-18 00:00:00','20.68','21.05','20.68','20.93','1077800','GM',
'1989-04-19 00:00:00','20.93','21.12','20.87','20.99','966300','GM',
'1989-04-20 00:00:00','21.12','21.61','20.87','21.12','1364000','GM',
'1989-04-21 00:00:00','21.18','21.37','21.12','21.3','1704500','GM',
'1989-04-24 00:00:00','21.18','21.37','21.18','21.3','743900','GM',
'1989-04-25 00:00:00','21.3','21.3','20.62','20.68','1117100','GM',
'1989-04-26 00:00:00','20.74','20.87','20.62','20.74','683500','GM',
'1989-04-27 00:00:00','20.74','20.99','20.68','20.81','784000','GM',
'1989-04-28 00:00:00','20.81','20.99','20.5','20.62','541100','GM',
'1989-05-01 00:00:00','20.43','20.56','20.37','20.5','860600','GM',
'1989-05-02 00:00:00','20.5','20.68','20.43','20.43','631000','GM',
'1989-05-03 00:00:00','20.43','20.5','20.19','20.37','755300','GM',
'1989-05-04 00:00:00','20.37','20.43','20.25','20.25','1130600','GM',
'1989-05-05 00:00:00','20.5','20.56','19.93','20.06','1117400','GM',
'1989-05-08 00:00:00','20.06','20.18','19.93','20.18','888600','GM',
'1989-05-09 00:00:00','20.18','20.25','19.99','20.18','692200','GM',
'1989-05-10 00:00:00','20.18','20.25','19.99','19.99','826600','GM',
'1989-05-11 00:00:00','20.12','20.12','19.93','19.99','688600','GM',
'1989-05-12 00:00:00','20.31','20.37','20.06','20.18','1157600','GM',
'1989-05-15 00:00:00','20.25','20.63','20.12','20.63','1218100','GM',
'1989-05-16 00:00:00','20.63','20.75','20.5','20.75','1120000','GM',
'1989-05-17 00:00:00','20.88','21.07','20.75','21.01','1297200','GM',
'1989-05-18 00:00:00','21.01','21.2','20.94','21.07','1074700','GM',
'1989-05-19 00:00:00','21.13','21.32','21.13','21.32','2727600','GM',
'1989-05-22 00:00:00','21.45','21.51','21.2','21.45','1128500','GM',
'1989-05-23 00:00:00','21.45','21.45','20.63','20.69','1459500','GM',
'1989-05-24 00:00:00','20.63','20.75','20.31','20.56','1062000','GM',
'1989-05-25 00:00:00','20.5','20.63','20.44','20.44','700700','GM',
'1989-05-26 00:00:00','20.5','20.56','20.31','20.5','1094300','GM',
'1989-05-30 00:00:00','20.56','20.56','20.25','20.44','1071900','GM',
'1989-05-31 00:00:00','20.5','20.63','20.44','20.44','997600','GM',
'1989-06-01 00:00:00','20.5','20.94','20.44','20.88','1032700','GM',
'1989-06-02 00:00:00','21.01','21.13','20.75','20.82','877300','GM',
'1989-06-05 00:00:00','20.82','20.82','20.37','20.5','717800','GM',
'1989-06-06 00:00:00','20.63','20.69','20.44','20.69','843100','GM',
'1989-06-07 00:00:00','20.82','20.94','20.63','20.82','961300','GM',
'1989-06-08 00:00:00','20.94','21.01','20.82','21.01','954800','GM',
'1989-06-09 00:00:00','21.07','21.2','20.63','20.88','951700','GM',
'1989-06-12 00:00:00','20.88','21.39','20.82','21.32','1003300','GM',
'1989-06-13 00:00:00','21.26','21.45','21.2','21.39','972200','GM',
'1989-06-14 00:00:00','21.45','21.45','21.07','21.2','708500','GM',
'1989-06-15 00:00:00','21.2','21.26','20.5','20.82','1017300','GM',
'1989-06-16 00:00:00','20.75','21.26','20.75','21.2','2155500','GM',
'1989-06-19 00:00:00','21.07','21.13','20.88','20.94','629900','GM',
'1989-06-20 00:00:00','20.69','20.94','20.56','20.56','963800','GM',
'1989-06-21 00:00:00','20.5','20.5','20.25','20.25','1074900','GM',
'1989-06-22 00:00:00','20.31','20.5','20.25','20.37','814500','GM',
'1989-06-23 00:00:00','20.63','20.94','20.56','20.88','1257900','GM',
'1989-06-26 00:00:00','21.01','21.13','20.88','21.01','900100','GM',
'1989-06-27 00:00:00','21.07','21.2','21.07','21.07','1242700','GM',
'1989-06-28 00:00:00','21.01','21.13','20.69','20.94','784600','GM',
'1989-06-29 00:00:00','20.82','20.94','20.5','20.75','1398500','GM',
'1989-06-30 00:00:00','20.75','21.26','20.63','21.13','882500','GM',
'1989-07-03 00:00:00','21.07','21.13','20.94','21.13','410800','GM',
'1989-07-05 00:00:00','20.94','21.01','20.63','20.88','819100','GM',
'1989-07-06 00:00:00','21.01','21.01','20.56','20.69','802000','GM',
'1989-07-07 00:00:00','20.63','20.94','20.31','20.31','1195100','GM',
'1989-07-10 00:00:00','20.31','20.5','20.25','20.44','1007000','GM',
'1989-07-11 00:00:00','20.69','21.01','20.63','20.75','926200','GM',
'1989-07-12 00:00:00','20.82','21.13','20.75','21.07','899300','GM',
'1989-07-13 00:00:00','21.01','21.32','20.94','21.26','813300','GM',
'1989-07-14 00:00:00','21.45','22.02','21.39','22.02','2171800','GM',
'1989-07-17 00:00:00','21.77','21.96','21.7','21.77','936100','GM',
'1989-07-18 00:00:00','21.77','21.83','21.51','21.58','701700','GM',
'1989-07-19 00:00:00','21.51','22.15','21.39','22.02','1055500','GM',
'1989-07-20 00:00:00','22.02','22.53','21.89','21.96','1612800','GM',
'1989-07-21 00:00:00','21.77','22.71','21.77','22.71','1415300','GM',
'1989-07-24 00:00:00','22.46','22.53','22.15','22.27','833600','GM',
'1989-07-25 00:00:00','22.15','22.4','22.08','22.27','808600','GM',
'1989-07-26 00:00:00','22.27','22.71','22.21','22.65','928500','GM',
'1989-07-27 00:00:00','22.78','22.9','22.65','22.84','2069200','GM',
'1989-07-28 00:00:00','22.84','22.84','22.46','22.59','1097300','GM',
'1989-07-31 00:00:00','22.46','22.84','22.46','22.71','931100','GM',
'1989-08-01 00:00:00','22.71','22.84','22.46','22.59','1617100','GM',
'1989-08-02 00:00:00','22.53','22.65','22.46','22.59','798600','GM',
'1989-08-03 00:00:00','22.53','22.84','22.46','22.78','1191000','GM',
'1989-08-04 00:00:00','22.59','22.84','22.46','22.78','1172300','GM',
'1989-08-07 00:00:00','22.78','22.84','22.46','22.78','1366700','GM',
'1989-08-08 00:00:00','22.78','22.84','22.65','22.65','1579300','GM',
'1989-08-09 00:00:00','22.65','23.16','22.65','22.84','1683500','GM',
'1989-08-10 00:00:00','22.78','22.78','22.71','22.78','1067700','GM',
'1989-08-11 00:00:00','23.04','23.16','22.71','22.97','1419500','GM',
'1989-08-14 00:00:00','22.84','23.1','22.65','22.84','1045000','GM',
'1989-08-15 00:00:00','22.97','23.55','22.84','23.42','1753700','GM',
'1989-08-16 00:00:00','23.61','23.87','23.36','23.55','2639100','GM',
'1989-08-17 00:00:00','23.61','23.68','23.29','23.42','890000','GM',
'1989-08-18 00:00:00','23.29','23.49','23.29','23.36','1254500','GM',
'1989-08-21 00:00:00','23.36','23.49','22.97','22.97','935900','GM',
'1989-08-22 00:00:00','22.91','22.91','22.59','22.71','759400','GM',
'1989-08-23 00:00:00','22.78','22.97','22.65','22.91','1301200','GM',
'1989-08-24 00:00:00','23.16','24.07','23.1','24.07','2496000','GM',
'1989-08-25 00:00:00','24.26','24.77','24.07','24.64','2521900','GM',
'1989-08-28 00:00:00','24.52','24.64','24.39','24.64','1088600','GM',
'1989-08-29 00:00:00','24.64','24.64','24.13','24.26','1346600','GM',
'1989-08-30 00:00:00','24.39','25.29','24.32','25.09','2722100','GM',
'1989-08-31 00:00:00','25.16','25.35','25.09','25.22','2508500','GM',
'1989-09-01 00:00:00','25.29','25.87','25.29','25.74','2011200','GM',
'1989-09-05 00:00:00','25.67','25.87','25.42','25.74','1814700','GM',
'1989-09-06 00:00:00','25.67','25.93','25.61','25.8','2522400','GM',
'1989-09-07 00:00:00','25.87','26','25.61','25.74','1383500','GM',
'1989-09-08 00:00:00','25.74','25.8','25.42','25.67','1569900','GM',
'1989-09-11 00:00:00','25.61','25.67','25.16','25.35','1035600','GM',
'1989-09-12 00:00:00','25.29','25.61','25.09','25.42','1111700','GM',
'1989-09-13 00:00:00','25.61','25.67','25.16','25.22','988900','GM',
'1989-09-14 00:00:00','25.16','25.22','24.71','24.97','958800','GM',
'1989-09-15 00:00:00','25.35','25.35','24.9','25.29','1954700','GM',
'1989-09-18 00:00:00','25.35','25.42','25.22','25.35','647800','GM',
'1989-09-19 00:00:00','25.35','25.42','25.09','25.16','590700','GM',
'1989-09-20 00:00:00','25.09','25.22','24.45','24.71','1051900','GM',
'1989-09-21 00:00:00','24.71','24.77','24.13','24.45','924200','GM',
'1989-09-22 00:00:00','24.45','24.77','24.45','24.52','624400','GM',
'1989-09-25 00:00:00','24.45','24.52','24.13','24.26','822400','GM',
'1989-09-26 00:00:00','24.39','25.09','24.32','24.84','1062500','GM',
'1989-09-27 00:00:00','24.64','24.97','24.58','24.71','632800','GM',
'1989-09-28 00:00:00','24.77','24.84','24.52','24.71','663100','GM',
'1989-09-29 00:00:00','24.64','24.71','23.87','24','1084400','GM',
'1989-10-02 00:00:00','24','24.26','23.74','24.26','651900','GM',
'1989-10-03 00:00:00','24.45','24.77','24.32','24.71','811700','GM',
'1989-10-04 00:00:00','24.9','24.97','24.58','24.84','1120400','GM',
'1989-10-05 00:00:00','24.84','25.16','24.77','24.84','889300','GM',
'1989-10-06 00:00:00','24.97','25.16','24.84','25.03','876300','GM',
'1989-10-09 00:00:00','25.09','25.09','24.84','24.9','228600','GM',
'1989-10-10 00:00:00','24.84','24.97','24.39','24.58','505000','GM',
'1989-10-11 00:00:00','24.45','24.52','24.19','24.26','554000','GM',
'1989-10-12 00:00:00','24.13','24.19','23.87','24.07','690400','GM',
'1989-10-13 00:00:00','23.94','24.26','21.75','22.13','1466000','GM',
'1989-10-16 00:00:00','22.13','23.36','21.62','23.36','2905100','GM',
'1989-10-17 00:00:00','23.23','23.55','22.84','23.16','1423100','GM',
'1989-10-18 00:00:00','23.16','23.29','22.78','23.1','756200','GM',
'1989-10-19 00:00:00','23.23','23.55','23.04','23.42','843200','GM',
'1989-10-20 00:00:00','23.42','23.49','23.16','23.49','1191800','GM',
'1989-10-23 00:00:00','23.42','23.55','23.36','23.42','545000','GM',
'1989-10-24 00:00:00','23.55','24.32','22.71','24.07','1598900','GM',
'1989-10-25 00:00:00','24','24.07','23.04','23.1','875200','GM',
'1989-10-26 00:00:00','23.23','23.23','22.65','22.84','1166800','GM',
'1989-10-27 00:00:00','22.84','22.91','22.46','22.65','729600','GM',
'1989-10-30 00:00:00','22.78','22.91','22.59','22.59','479200','GM',
'1989-10-31 00:00:00','22.59','23.1','22.46','22.84','881100','GM',
'1989-11-01 00:00:00','22.84','23.23','22.84','23.16','549700','GM',
'1989-11-02 00:00:00','23.23','23.23','22.59','22.78','460300','GM',
'1989-11-03 00:00:00','22.71','23.16','22.71','22.84','405100','GM',
'1989-11-06 00:00:00','22.65','22.71','22.13','22.13','1060100','GM',
'1989-11-07 00:00:00','22.13','22.59','21.94','22.59','704300','GM',
'1989-11-08 00:00:00','22.52','23.36','22.52','23.04','1165500','GM',
'1989-11-09 00:00:00','23.04','23.23','22.97','23.04','754100','GM',
'1989-11-10 00:00:00','23.36','23.43','22.97','23.17','630800','GM',
'1989-11-13 00:00:00','23.04','23.36','22.97','23.1','757300','GM',
'1989-11-14 00:00:00','23.04','23.17','22.64','22.71','478600','GM',
'1989-11-15 00:00:00','22.71','22.77','22.32','22.71','890900','GM',
'1989-11-16 00:00:00','22.71','22.71','22.38','22.51','477300','GM',
'1989-11-17 00:00:00','22.45','22.71','22.45','22.64','955300','GM',
'1989-11-20 00:00:00','22.77','22.77','22.45','22.51','716900','GM',
'1989-11-21 00:00:00','22.58','22.58','22.32','22.51','605500','GM',
'1989-11-22 00:00:00','22.51','22.58','22.12','22.38','548500','GM',
'1989-11-24 00:00:00','22.45','22.64','22.38','22.51','736100','GM',
'1989-11-27 00:00:00','22.58','22.97','22.58','22.97','1109500','GM',
'1989-11-28 00:00:00','22.84','23.1','22.71','23.04','1023800','GM',
'1989-11-29 00:00:00','22.9','23.04','22.71','22.84','626400','GM',
'1989-11-30 00:00:00','22.84','23.1','22.77','22.97','774600','GM',
'1989-12-01 00:00:00','23.04','23.23','22.97','23.23','919600','GM',
'1989-12-04 00:00:00','23.36','23.43','22.97','23.23','679000','GM',
'1989-12-05 00:00:00','23.23','23.49','23.23','23.36','888200','GM',
'1989-12-06 00:00:00','23.3','23.36','22.97','23.23','631300','GM',
'1989-12-07 00:00:00','23.23','23.43','23.17','23.43','545200','GM',
'1989-12-08 00:00:00','23.43','23.56','23.36','23.49','330000','GM',
'1989-12-11 00:00:00','23.36','23.49','23.17','23.3','645500','GM',
'1989-12-12 00:00:00','23.17','23.23','23.04','23.1','647000','GM',
'1989-12-13 00:00:00','23.23','23.49','23.17','23.36','1117900','GM',
'1989-12-14 00:00:00','23.23','23.23','22.58','22.77','1598500','GM',
'1989-12-15 00:00:00','22.71','22.77','22.12','22.25','2428000','GM',
'1989-12-18 00:00:00','22.12','22.38','21.73','21.86','1154200','GM',
'1989-12-19 00:00:00','21.66','22.05','21.27','21.6','1538100','GM',
'1989-12-20 00:00:00','21.73','21.86','21.6','21.73','842400','GM',
'1989-12-21 00:00:00','21.86','22.18','21.79','22.18','822200','GM',
'1989-12-22 00:00:00','22.18','22.32','22.05','22.05','711900','GM',
'1989-12-26 00:00:00','22.18','22.58','22.12','22.38','388800','GM',
'1989-12-27 00:00:00','22.45','22.58','22.32','22.45','423700','GM',
'1989-12-28 00:00:00','22.38','22.45','21.86','22.12','540100','GM',
'1989-12-29 00:00:00','22.18','22.32','21.99','22.12','461700','GM',
'1990-01-02 00:00:00','22.12','23.43','22.05','23.3','1052900','GM',
'1990-01-03 00:00:00','23.36','23.43','23.04','23.17','1239400','GM',
'1990-01-04 00:00:00','23.1','23.1','22.84','23.1','810800','GM',
'1990-01-05 00:00:00','23.1','23.1','22.45','22.77','846000','GM',
'1990-01-08 00:00:00','22.77','23.04','22.64','22.84','769900','GM',
'1990-01-09 00:00:00','22.9','23.23','22.84','22.97','857300','GM',
'1990-01-10 00:00:00','22.77','22.9','22.32','22.77','1342100','GM',
'1990-01-11 00:00:00','22.9','22.97','22.64','22.71','720000','GM',
'1990-01-12 00:00:00','22.38','22.71','21.6','21.79','1310600','GM',
'1990-01-15 00:00:00','21.86','21.92','21.53','21.6','796700','GM',
'1990-01-16 00:00:00','21.6','22.32','21.53','22.25','1147700','GM',
'1990-01-17 00:00:00','22.25','22.32','21.79','21.99','1465800','GM',
'1990-01-18 00:00:00','21.79','22.12','21.66','22.05','1265100','GM',
'1990-01-19 00:00:00','22.25','22.25','21.92','22.25','1411700','GM',
'1990-01-22 00:00:00','22.12','22.12','21.47','21.6','1125200','GM',
'1990-01-23 00:00:00','21.66','21.79','21.33','21.6','1485600','GM',
'1990-01-24 00:00:00','21.33','21.66','21.2','21.4','1410000','GM',
'1990-01-25 00:00:00','21.53','21.79','21.4','21.53','946900','GM',
'1990-01-26 00:00:00','21.66','21.92','21.4','21.86','760600','GM',
'1990-01-29 00:00:00','21.99','22.05','21.27','21.6','911500','GM',
'1990-01-30 00:00:00','21.66','21.73','21.14','21.27','1341500','GM',
'1990-01-31 00:00:00','21.53','21.99','21.4','21.79','993500','GM',
'1990-02-01 00:00:00','21.92','21.99','21.66','21.92','856000','GM',
'1990-02-02 00:00:00','21.86','22.32','21.79','21.92','1348300','GM',
'1990-02-05 00:00:00','21.92','21.99','21.86','21.92','471100','GM',
'1990-02-06 00:00:00','21.92','22.12','21.66','21.73','615000','GM',
'1990-02-07 00:00:00','21.79','22.51','21.6','22.51','1126100','GM',
'1990-02-08 00:00:00','22.51','22.58','22.12','22.51','1302100','GM',
'1990-02-09 00:00:00','22.51','22.85','22.25','22.85','1032100','GM',
'1990-02-12 00:00:00','22.91','23.31','22.91','23.11','1193700','GM',
'1990-02-13 00:00:00','23.24','23.31','22.98','23.18','1148400','GM',
'1990-02-14 00:00:00','23.24','23.24','22.91','22.91','457600','GM',
'1990-02-15 00:00:00','23.04','23.64','22.98','23.44','1529600','GM',
'1990-02-16 00:00:00','23.51','23.58','22.91','22.91','1710700','GM',
'1990-02-20 00:00:00','22.78','22.91','22.51','22.78','734500','GM',
'1990-02-21 00:00:00','22.51','23.38','22.45','23.31','1455900','GM',
'1990-02-22 00:00:00','23.38','23.64','23.11','23.18','1154100','GM',
'1990-02-23 00:00:00','23.11','23.44','23.11','23.11','903100','GM',
'1990-02-26 00:00:00','23.18','23.71','23.11','23.71','1400000','GM',
'1990-02-27 00:00:00','23.71','24.18','23.71','23.98','1925900','GM',
'1990-02-28 00:00:00','23.98','24.38','23.91','23.91','1367800','GM',
'1990-03-01 00:00:00','23.91','24.24','23.91','23.98','769300','GM',
'1990-03-02 00:00:00','23.98','24.58','23.98','24.51','2471300','GM',
'1990-03-05 00:00:00','24.44','24.58','24.24','24.38','1226800','GM',
'1990-03-06 00:00:00','24.44','24.64','24.24','24.51','1483900','GM',
'1990-03-07 00:00:00','24.58','24.58','24.11','24.11','1041500','GM',
'1990-03-08 00:00:00','24.11','24.51','24.11','24.44','1279700','GM',
'1990-03-09 00:00:00','24.44','24.98','24.38','24.64','1448900','GM',
'1990-03-12 00:00:00','24.58','25.18','24.58','25.04','1581900','GM',
'1990-03-13 00:00:00','24.91','25.51','24.84','25.11','2281000','GM',
'1990-03-14 00:00:00','25.24','25.31','24.98','24.98','1032700','GM',
'1990-03-15 00:00:00','25.04','25.38','24.84','25.38','1177600','GM',
'1990-03-16 00:00:00','25.38','25.51','25.24','25.31','2534500','GM',
'1990-03-19 00:00:00','25.24','25.38','25.11','25.31','1022200','GM',
'1990-03-20 00:00:00','25.31','25.58','25.24','25.38','1479000','GM',
'1990-03-21 00:00:00','25.44','25.58','24.91','24.98','973600','GM',
'1990-03-22 00:00:00','24.98','25.24','24.44','24.78','1289400','GM',
'1990-03-23 00:00:00','24.78','24.91','24.58','24.71','820100','GM',
'1990-03-26 00:00:00','24.91','25.44','24.91','25.31','1480500','GM',
'1990-03-27 00:00:00','25.24','25.51','25.11','25.51','789600','GM',
'1990-03-28 00:00:00','25.44','25.51','25.24','25.38','848000','GM',
'1990-03-29 00:00:00','25.31','25.38','24.51','24.84','637900','GM',
'1990-03-30 00:00:00','25.04','25.04','24.44','24.44','828100','GM',
'1990-04-02 00:00:00','24.44','24.64','23.91','24.24','1440300','GM',
'1990-04-03 00:00:00','24.11','24.38','24.11','24.31','942400','GM',
'1990-04-04 00:00:00','24.38','24.78','24.24','24.58','851100','GM',
'1990-04-05 00:00:00','24.71','24.78','24.44','24.51','672600','GM',
'1990-04-06 00:00:00','24.51','24.71','24.31','24.58','681300','GM',
'1990-04-09 00:00:00','24.51','24.98','24.51','24.84','668200','GM',
'1990-04-10 00:00:00','24.71','24.78','24.51','24.64','715400','GM',
'1990-04-11 00:00:00','24.71','24.78','24.51','24.51','558500','GM',
'1990-04-12 00:00:00','24.58','24.71','24.51','24.58','503200','GM',
'1990-04-16 00:00:00','24.91','24.98','24.64','24.64','883800','GM',
'1990-04-17 00:00:00','24.51','24.64','24.31','24.44','929000','GM',
'1990-04-18 00:00:00','24.51','24.64','24.04','24.51','1569400','GM',
'1990-04-19 00:00:00','24.38','25.04','24.31','24.98','1313900','GM',
'1990-04-20 00:00:00','24.78','25.24','24.71','24.91','2134100','GM',
'1990-04-23 00:00:00','24.84','24.91','24.51','24.58','1002200','GM',
'1990-04-24 00:00:00','24.84','24.84','24.44','24.58','673200','GM',
'1990-04-25 00:00:00','24.64','24.71','24.11','24.24','742900','GM',
'1990-04-26 00:00:00','24.24','24.38','24.04','24.31','1021400','GM',
'1990-04-27 00:00:00','24.31','24.31','23.91','23.98','806300','GM',
'1990-04-30 00:00:00','23.64','23.84','23.58','23.58','914000','GM',
'1990-05-01 00:00:00','23.71','23.78','23.51','23.58','1028000','GM',
'1990-05-02 00:00:00','23.51','23.91','23.31','23.84','1562500','GM',
'1990-05-03 00:00:00','23.91','24.38','23.84','24.04','1087200','GM',
'1990-05-04 00:00:00','24.24','24.38','24.04','24.38','1361100','GM',
'1990-05-07 00:00:00','24.31','24.78','24.24','24.64','1217600','GM',
'1990-05-08 00:00:00','24.71','24.91','24.58','24.91','675700','GM',
'1990-05-09 00:00:00','24.84','24.98','24.64','24.71','944200','GM',
'1990-05-10 00:00:00','24.84','24.98','24.71','24.91','1257600','GM',
'1990-05-11 00:00:00','25.11','25.79','24.98','25.59','1323900','GM',
'1990-05-14 00:00:00','25.52','25.99','25.45','25.93','1713500','GM',
'1990-05-15 00:00:00','25.93','26.2','25.86','25.93','1347100','GM',
'1990-05-16 00:00:00','25.99','26.4','25.86','26.2','1444900','GM',
'1990-05-17 00:00:00','26.4','26.67','26.13','26.26','1241200','GM',
'1990-05-18 00:00:00','26.2','26.26','25.86','25.93','1399200','GM',
'1990-05-21 00:00:00','25.86','26.53','25.86','26.53','1309800','GM',
'1990-05-22 00:00:00','26.67','26.74','26.2','26.47','1441300','GM',
'1990-05-23 00:00:00','26.53','26.67','26.33','26.53','1323600','GM',
'1990-05-24 00:00:00','26.53','26.53','26.06','26.2','1115200','GM',
'1990-05-25 00:00:00','26.33','26.67','26.26','26.4','1188100','GM',
'1990-05-29 00:00:00','26.47','26.94','26.4','26.81','1390400','GM',
'1990-05-30 00:00:00','26.87','26.94','26.6','26.67','1269600','GM',
'1990-05-31 00:00:00','26.53','26.81','26.26','26.33','735200','GM',
'1990-06-01 00:00:00','26.53','26.94','26.2','26.87','1522300','GM',
'1990-06-04 00:00:00','26.87','27.35','26.6','27.28','1614500','GM',
'1990-06-05 00:00:00','27.21','27.28','26.87','27.01','1705900','GM',
'1990-06-06 00:00:00','26.81','27.01','26.74','27.01','935900','GM',
'1990-06-07 00:00:00','26.94','27.01','26.4','26.74','764700','GM',
'1990-06-08 00:00:00','26.67','26.74','26.2','26.26','676100','GM',
'1990-06-11 00:00:00','26.26','26.67','26.26','26.6','855200','GM',
'1990-06-12 00:00:00','26.53','27.35','26.53','27.21','1055800','GM',
'1990-06-13 00:00:00','27.21','27.35','27.01','27.08','1366600','GM',
'1990-06-14 00:00:00','26.94','27.01','26.81','26.87','785900','GM',
'1990-06-15 00:00:00','26.74','27.21','26.67','27.21','2162400','GM',
'1990-06-18 00:00:00','27.08','27.21','26.4','26.6','950800','GM',
'1990-06-19 00:00:00','26.6','26.87','26.53','26.67','764600','GM',
'1990-06-20 00:00:00','26.67','26.87','26.6','26.81','594900','GM',
'1990-06-21 00:00:00','26.81','26.94','26.6','26.81','726300','GM',
'1990-06-22 00:00:00','26.81','26.94','25.99','25.99','1107100','GM',
'1990-06-25 00:00:00','26.26','26.26','25.86','25.93','960500','GM',
'1990-06-26 00:00:00','26.06','26.13','25.38','25.38','1199300','GM',
'1990-06-27 00:00:00','25.38','25.86','25.32','25.52','796000','GM',
'1990-06-28 00:00:00','25.52','25.72','25.38','25.59','581400','GM',
'1990-06-29 00:00:00','25.72','26.13','25.59','25.79','717300','GM',
'1990-07-02 00:00:00','25.86','26.26','25.79','26.13','464500','GM',
'1990-07-03 00:00:00','26.2','26.26','26.06','26.2','509000','GM',
'1990-07-05 00:00:00','26.06','26.13','25.45','25.59','796900','GM',
'1990-07-06 00:00:00','25.45','25.99','25.45','25.93','413000','GM',
'1990-07-09 00:00:00','25.99','26.6','25.99','26.53','718700','GM',
'1990-07-10 00:00:00','26.6','26.67','25.99','26.06','692200','GM',
'1990-07-11 00:00:00','26.13','26.33','25.99','26.2','674800','GM',
'1990-07-12 00:00:00','26.13','26.4','25.72','26.4','698100','GM',
'1990-07-13 00:00:00','26.6','26.74','26.4','26.6','1638800','GM',
'1990-07-16 00:00:00','26.67','27.01','26.6','26.87','1003000','GM',
'1990-07-17 00:00:00','26.94','26.94','26.6','26.81','663300','GM',
'1990-07-18 00:00:00','26.74','26.81','26.47','26.67','570100','GM',
'1990-07-19 00:00:00','26.53','27.01','26.53','26.94','931600','GM',
'1990-07-20 00:00:00','27.01','27.14','26.81','26.87','1644800','GM',
'1990-07-23 00:00:00','26.74','26.81','25.38','26.26','1236200','GM',
'1990-07-24 00:00:00','26.26','26.26','25.59','25.93','996800','GM',
'1990-07-25 00:00:00','25.93','25.93','25.38','25.79','771700','GM',
'1990-07-26 00:00:00','25.52','25.72','25.18','25.59','893100','GM',
'1990-07-27 00:00:00','25.72','25.86','25.25','25.65','791500','GM',
'1990-07-30 00:00:00','25.52','25.79','25.38','25.65','850600','GM',
'1990-07-31 00:00:00','25.65','25.65','24.98','25.25','756000','GM',
'1990-08-01 00:00:00','25.11','25.18','24.3','24.57','1090900','GM',
'1990-08-02 00:00:00','23.83','24.17','23.42','23.76','2155000','GM',
'1990-08-03 00:00:00','23.62','23.62','22.2','23.49','2221000','GM',
'1990-08-06 00:00:00','22.54','22.95','22.2','22.47','1491900','GM',
'1990-08-07 00:00:00','22.61','22.68','21.53','21.73','2602200','GM',
'1990-08-08 00:00:00','21.86','22.27','21.73','22.2','1460900','GM',
'1990-08-09 00:00:00','22.13','22.27','22.07','22.13','1719000','GM',
'1990-08-10 00:00:00','22.07','22.13','21.58','21.79','1243600','GM',
'1990-08-13 00:00:00','21.72','21.79','21.38','21.79','1095000','GM',
'1990-08-14 00:00:00','21.79','22.2','21.72','22.13','1018400','GM',
'1990-08-15 00:00:00','22.41','22.41','21.93','22.07','744200','GM',
'1990-08-16 00:00:00','21.72','21.79','21.03','21.03','1054700','GM',
'1990-08-17 00:00:00','21.03','21.03','20.07','20.69','2861200','GM',
'1990-08-20 00:00:00','20.55','20.82','20.55','20.76','1136400','GM',
'1990-08-21 00:00:00','20.62','20.76','20','20.07','2114900','GM',
'1990-08-22 00:00:00','20.07','20.55','20','20.2','1814400','GM',
'1990-08-23 00:00:00','19.86','20.89','19.58','20','2633100','GM',
'1990-08-24 00:00:00','20.27','20.62','20.2','20.62','1643100','GM',
'1990-08-27 00:00:00','21.38','22','21.31','21.58','1882400','GM',
'1990-08-28 00:00:00','21.51','22.41','21.44','22.2','1731300','GM',
'1990-08-29 00:00:00','22.2','22.62','22.2','22.41','1485100','GM',
'1990-08-30 00:00:00','22.48','22.48','21.58','21.65','973600','GM',
'1990-08-31 00:00:00','21.65','22.07','21.58','21.93','1226600','GM',
'1990-09-04 00:00:00','21.44','21.58','21.17','21.51','682800','GM',
'1990-09-05 00:00:00','21.44','21.58','20.96','21.1','778000','GM',
'1990-09-06 00:00:00','21.1','21.1','20.27','20.62','964200','GM',
'1990-09-07 00:00:00','20.62','20.96','20.41','20.76','892700','GM',
'1990-09-10 00:00:00','21.03','21.17','20.69','20.82','754600','GM',
'1990-09-11 00:00:00','20.76','20.96','20.62','20.89','488600','GM',
'1990-09-12 00:00:00','21.03','21.1','20.76','21.1','548100','GM',
'1990-09-13 00:00:00','21.03','21.24','20.89','21.1','871100','GM',
'1990-09-14 00:00:00','21.03','21.1','20.62','20.69','1142600','GM',
'1990-09-17 00:00:00','20.62','20.69','20.41','20.48','1241100','GM',
'1990-09-18 00:00:00','20.34','20.82','20.2','20.82','1083900','GM',
'1990-09-19 00:00:00','20.82','20.89','20.55','20.69','843300','GM',
'1990-09-20 00:00:00','20.48','20.55','20.13','20.34','1110000','GM',
'1990-09-21 00:00:00','20.13','20.34','19.79','20.2','2357400','GM',
'1990-09-24 00:00:00','20.2','20.34','19.65','19.93','1544500','GM',
'1990-09-25 00:00:00','19.93','20.13','19.72','20.13','1165800','GM',
'1990-09-26 00:00:00','20.07','20.27','19.79','20.13','996900','GM',
'1990-09-27 00:00:00','20.27','20.48','19.79','20.07','1461200','GM',
'1990-09-28 00:00:00','19.51','20.27','19.51','20','1369600','GM',
'1990-10-01 00:00:00','20.2','20.34','19.45','20.27','1436800','GM',
'1990-10-02 00:00:00','20.34','21.03','20.27','20.41','1089400','GM',
'1990-10-03 00:00:00','20.34','20.48','19.38','19.51','985500','GM',
'1990-10-04 00:00:00','19.45','20.34','19.31','19.65','836100','GM',
'1990-10-05 00:00:00','19.51','20.69','19.38','20.34','1180900','GM',
'1990-10-08 00:00:00','20.82','20.82','20.41','20.69','368400','GM',
'1990-10-09 00:00:00','20.13','20.41','19.65','19.65','774700','GM',
'1990-10-10 00:00:00','19.65','20.41','19.65','20','1095100','GM',
'1990-10-11 00:00:00','20','20.13','19.58','19.65','1262700','GM',
'1990-10-12 00:00:00','19.79','20.34','19.45','20.27','1351200','GM',
'1990-10-15 00:00:00','20.34','20.82','19.72','20.62','1025100','GM',
'1990-10-16 00:00:00','20.62','20.76','19.58','19.86','996000','GM',
'1990-10-17 00:00:00','19.86','20.07','19.51','19.58','760500','GM',
'1990-10-18 00:00:00','19.72','20.13','19.58','20.07','1017900','GM',
'1990-10-19 00:00:00','20.34','20.89','20.2','20.89','1581300','GM',
'1990-10-22 00:00:00','20.82','21.65','20.69','21.38','1433700','GM',
'1990-10-23 00:00:00','20.96','21.24','20.96','21.1','893400','GM',
'1990-10-24 00:00:00','20.96','21.38','20.82','21.31','733400','GM',
'1990-10-25 00:00:00','21.44','21.72','21.1','21.1','1156000','GM',
'1990-10-26 00:00:00','20.76','20.96','20.55','20.55','1285900','GM',
'1990-10-29 00:00:00','20.41','20.89','20.34','20.41','741300','GM',
'1990-10-30 00:00:00','20.27','20.41','20.13','20.2','1082700','GM',
'1990-10-31 00:00:00','19.86','20.34','19.65','20.27','1707000','GM',
'1990-11-01 00:00:00','20.27','20.48','20.07','20.34','1338500','GM',
'1990-11-02 00:00:00','20.34','20.89','20.34','20.48','973100','GM',
'1990-11-05 00:00:00','20.55','20.89','20.41','20.62','863300','GM',
'1990-11-06 00:00:00','20.55','20.69','20.34','20.55','775200','GM',
'1990-11-07 00:00:00','20.55','20.69','20','20.13','1538500','GM',
'1990-11-08 00:00:00','20.06','20.63','19.99','20.56','976000','GM',
'1990-11-09 00:00:00','20.49','21.26','20.49','21.19','720500','GM',
'1990-11-12 00:00:00','21.19','21.82','21.19','21.82','856000','GM',
'1990-11-13 00:00:00','21.82','22.11','21.68','21.97','1095900','GM',
'1990-11-14 00:00:00','21.97','22.6','21.97','22.46','1181400','GM',
'1990-11-15 00:00:00','22.39','22.39','21.97','22.11','1149000','GM',
'1990-11-16 00:00:00','22.11','22.11','21.4','21.61','2327400','GM',
'1990-11-19 00:00:00','21.75','21.82','21.61','21.82','764300','GM',
'1990-11-20 00:00:00','21.75','21.89','21.4','21.47','1287600','GM',
'1990-11-21 00:00:00','21.47','21.54','20.91','21.19','1167100','GM',
'1990-11-23 00:00:00','21.12','21.19','20.98','21.05','401800','GM',
'1990-11-26 00:00:00','20.84','21.05','20.63','21.05','1146900','GM',
'1990-11-27 00:00:00','21.05','21.19','20.84','21.05','1576000','GM',
'1990-11-28 00:00:00','21.26','21.4','21.05','21.26','1319300','GM',
'1990-11-29 00:00:00','21.26','21.4','20.84','20.84','1353000','GM',
'1990-11-30 00:00:00','20.42','20.63','20.21','20.56','2287000','GM',
'1990-12-03 00:00:00','20.63','20.77','20.21','20.35','1210800','GM',
'1990-12-04 00:00:00','20.35','20.63','20.21','20.56','1325300','GM',
'1990-12-05 00:00:00','20.56','21.12','20.35','20.91','1424200','GM',
'1990-12-06 00:00:00','21.4','21.4','20.91','20.91','2784700','GM',
'1990-12-07 00:00:00','20.98','20.98','20.42','20.56','1642900','GM',
'1990-12-10 00:00:00','20.42','20.77','20.35','20.7','969000','GM',
'1990-12-11 00:00:00','20.77','20.77','19.99','20.06','1454400','GM',
'1990-12-12 00:00:00','20.13','20.21','19.43','19.85','2037800','GM',
'1990-12-13 00:00:00','19.78','20.13','19.22','19.29','2016300','GM',
'1990-12-14 00:00:00','19.01','19.08','18.66','18.73','2140900','GM',
'1990-12-17 00:00:00','18.73','19.15','18.66','19.08','931800','GM',
'1990-12-18 00:00:00','19.36','19.99','19.29','19.78','1633000','GM',
'1990-12-19 00:00:00','19.85','19.92','19.64','19.78','1394100','GM',
'1990-12-20 00:00:00','19.57','19.78','19.5','19.64','915200','GM',
'1990-12-21 00:00:00','19.71','19.71','19.15','19.57','1804100','GM',
'1990-12-24 00:00:00','19.64','19.71','19.57','19.57','170900','GM',
'1990-12-26 00:00:00','19.57','19.71','19.5','19.57','483900','GM',
'1990-12-27 00:00:00','19.57','19.57','19.22','19.36','582300','GM',
'1990-12-28 00:00:00','19.36','19.57','19.29','19.43','735300','GM',
'1990-12-31 00:00:00','19.29','19.43','19.22','19.36','577400','GM',
'1991-01-02 00:00:00','19.43','19.57','19.22','19.29','796700','GM',
'1991-01-03 00:00:00','19.29','19.5','19.15','19.15','1111200','GM',
'1991-01-04 00:00:00','19.15','19.22','18.59','18.59','1519900','GM',
'1991-01-07 00:00:00','18.59','18.59','17.81','17.95','1261200','GM',
'1991-01-08 00:00:00','18.09','18.16','17.46','17.88','1182900','GM',
'1991-01-09 00:00:00','18.02','18.45','17.39','17.74','1685600','GM',
'1991-01-10 00:00:00','17.81','18.23','17.53','17.95','1232800','GM',
'1991-01-11 00:00:00','17.88','17.95','17.46','17.88','1027300','GM',
'1991-01-14 00:00:00','17.53','17.67','17.11','17.46','1107600','GM',
'1991-01-15 00:00:00','17.46','17.74','17.39','17.74','816800','GM',
'1991-01-16 00:00:00','17.67','18.23','17.67','18.09','897900','GM',
'1991-01-17 00:00:00','19.43','19.43','18.8','19.08','2973000','GM',
'1991-01-18 00:00:00','18.94','19.36','18.8','19.15','2599500','GM',
'1991-01-21 00:00:00','19.01','19.15','18.59','18.94','568100','GM',
'1991-01-22 00:00:00','18.8','18.94','18.37','18.59','582400','GM',
'1991-01-23 00:00:00','18.52','19.15','18.52','19.15','944600','GM',
'1991-01-24 00:00:00','19.29','19.36','19.01','19.08','822900','GM',
'1991-01-25 00:00:00','19.22','19.22','18.52','18.66','787200','GM',
'1991-01-28 00:00:00','18.66','18.73','18.52','18.66','750400','GM',
'1991-01-29 00:00:00','18.66','19.08','18.52','19.08','983800','GM',
'1991-01-30 00:00:00','19.15','19.99','19.08','19.85','1996300','GM',
'1991-01-31 00:00:00','19.78','20.42','19.78','20.42','2175900','GM',
'1991-02-01 00:00:00','20.35','20.63','20.21','20.35','2461100','GM',
'1991-02-04 00:00:00','20.28','21.12','19.71','19.85','1891600','GM',
'1991-02-05 00:00:00','19.99','20.28','19.5','19.71','5144200','GM',
'1991-02-06 00:00:00','19.64','20.21','19.5','19.92','2398300','GM',
'1991-02-07 00:00:00','19.99','21.33','19.92','20.21','3323100','GM',
'1991-02-08 00:00:00','20.29','21.29','20.29','21.22','2635200','GM',
'1991-02-11 00:00:00','21.15','21.22','20.93','21','2237600','GM',
'1991-02-12 00:00:00','20.86','21.22','20.5','20.5','1680400','GM',
'1991-02-13 00:00:00','20.58','21','20.22','21','2067700','GM',
'1991-02-14 00:00:00','20.86','21.22','20.65','20.65','1525900','GM',
'1991-02-15 00:00:00','20.93','21.36','20.93','21.22','2274000','GM',
'1991-02-19 00:00:00','21.22','21.5','21','21.43','2012600','GM',
'1991-02-20 00:00:00','21.22','21.22','20.43','20.5','1195000','GM',
'1991-02-21 00:00:00','20.5','20.79','20.5','20.72','959100','GM',
'1991-02-22 00:00:00','20.72','20.93','20.5','20.72','1380400','GM',
'1991-02-25 00:00:00','21','21','20.36','20.36','1129100','GM',
'1991-02-26 00:00:00','20.36','20.65','20.29','20.5','903900','GM',
'1991-02-27 00:00:00','20.58','21.57','20.5','21.57','1915300','GM',
'1991-02-28 00:00:00','22.07','22.64','22','22.5','2797800','GM',
'1991-03-01 00:00:00','22.36','22.71','22','22.5','2442700','GM',
'1991-03-04 00:00:00','22.64','22.64','22.36','22.43','1066800','GM',
'1991-03-05 00:00:00','22.5','23.14','22.28','23.07','1421100','GM',
'1991-03-06 00:00:00','23.21','23.42','23','23.07','2032500','GM',
'1991-03-07 00:00:00','23.07','23.14','22.5','22.64','1066800','GM',
'1991-03-08 00:00:00','22.5','22.71','22.43','22.57','785100','GM',
'1991-03-11 00:00:00','22.71','22.71','22','22.43','886700','GM',
'1991-03-12 00:00:00','22.43','22.57','22.07','22.21','934200','GM',
'1991-03-13 00:00:00','22.36','22.71','22.21','22.5','1182300','GM',
'1991-03-14 00:00:00','22.64','23.14','22.36','22.71','1504100','GM',
'1991-03-15 00:00:00','22.71','22.85','22.43','22.78','2088700','GM',
'1991-03-18 00:00:00','22.71','22.92','22.21','22.43','1116500','GM',
'1991-03-19 00:00:00','22.07','22.14','21.64','22','1032900','GM',
'1991-03-20 00:00:00','21.93','22','21.29','21.29','993100','GM',
'1991-03-21 00:00:00','21.57','21.64','21.15','21.22','900300','GM',
'1991-03-22 00:00:00','21.15','21.43','21.15','21.36','958500','GM',
'1991-03-25 00:00:00','21.36','21.71','21.36','21.5','847100','GM',
'1991-03-26 00:00:00','21.43','22.57','21.36','22.5','893000','GM',
'1991-03-27 00:00:00','22.64','22.64','21.5','21.79','909500','GM',
'1991-03-28 00:00:00','21.64','21.79','21.36','21.5','614600','GM',
'1991-04-01 00:00:00','21.57','21.57','20.93','21','1072400','GM',
'1991-04-02 00:00:00','21.07','22','20.86','21.93','961300','GM',
'1991-04-03 00:00:00','22.14','22.43','21.79','21.86','1298000','GM',
'1991-04-04 00:00:00','21.86','21.86','21.29','21.57','1016000','GM',
'1991-04-05 00:00:00','21.64','21.86','21.22','21.22','944300','GM',
'1991-04-08 00:00:00','21.29','21.57','21.15','21.29','782700','GM',
'1991-04-09 00:00:00','21.22','21.5','21.07','21.07','1060400','GM',
'1991-04-10 00:00:00','21.07','21.43','20.86','20.93','812900','GM',
'1991-04-11 00:00:00','21.07','21.57','21','21.36','804200','GM',
'1991-04-12 00:00:00','21.5','21.5','21','21','828100','GM',
'1991-04-15 00:00:00','21.07','21.15','20.79','21.15','719200','GM',
'1991-04-16 00:00:00','21.07','21.57','20.79','21.57','933000','GM',
'1991-04-17 00:00:00','21.57','22.14','21.5','22.14','1749100','GM',
'1991-04-18 00:00:00','22.28','22.85','22.28','22.71','1613900','GM',
'1991-04-19 00:00:00','22.57','22.78','22.28','22.28','2011300','GM',
'1991-04-22 00:00:00','22.43','22.43','21.43','21.43','1571000','GM',
'1991-04-23 00:00:00','21.57','21.64','21.22','21.36','1350800','GM',
'1991-04-24 00:00:00','21.43','21.79','21.15','21.79','1114300','GM',
'1991-04-25 00:00:00','21.57','21.86','21','21.07','1537300','GM',
'1991-04-26 00:00:00','20.93','20.93','20.58','20.72','1196800','GM',
'1991-04-29 00:00:00','20.86','20.86','19.29','19.37','1625100','GM',
'1991-04-30 00:00:00','20.36','20.43','19.72','20.36','2891000','GM',
'1991-05-01 00:00:00','20.65','21.57','20.58','21.43','1718800','GM',
'1991-05-02 00:00:00','21.43','21.43','21','21.15','1150800','GM',
'1991-05-03 00:00:00','21.5','22','21.43','21.64','1218100','GM',
'1991-05-06 00:00:00','21.64','21.71','21.22','21.36','533700','GM',
'1991-05-07 00:00:00','21.36','21.36','20.93','20.93','735800','GM',
'1991-05-08 00:00:00','20.93','21.36','20.65','21.07','878700','GM',
'1991-05-09 00:00:00','21.36','21.93','21.22','21.86','1245500','GM',
'1991-05-10 00:00:00','22.23','22.23','20.86','21.44','1483200','GM',
'1991-05-13 00:00:00','21.66','21.66','21.15','21.37','760800','GM',
'1991-05-14 00:00:00','21.3','21.37','20.79','21.01','878500','GM',
'1991-05-15 00:00:00','21.01','21.3','20.94','21.08','1068200','GM',
'1991-05-16 00:00:00','21.22','21.37','21.01','21.3','1127900','GM',
'1991-05-17 00:00:00','21.01','21.15','20.94','20.94','1862800','GM',
'1991-05-20 00:00:00','21.08','21.08','20.72','20.86','542800','GM',
'1991-05-21 00:00:00','21.01','21.51','20.86','21.22','846400','GM',
'1991-05-22 00:00:00','21.3','21.8','21.3','21.73','1397400','GM',
'1991-05-23 00:00:00','21.87','22.38','21.87','22.23','2124100','GM',
'1991-05-24 00:00:00','22.3','22.88','22.3','22.88','1597100','GM',
'1991-05-28 00:00:00','23.24','23.53','23.02','23.38','2979100','GM',
'1991-05-29 00:00:00','23.53','24.75','23.45','24.53','4465800','GM',
'1991-05-30 00:00:00','24.53','24.53','24.1','24.46','2842900','GM',
'1991-05-31 00:00:00','24.53','24.97','24.39','24.82','2957300','GM',
'1991-06-03 00:00:00','24.75','24.82','24.53','24.75','1303300','GM',
'1991-06-04 00:00:00','24.61','24.68','24.03','24.46','1431700','GM',
'1991-06-05 00:00:00','24.46','24.53','23.81','23.96','891500','GM',
'1991-06-06 00:00:00','23.96','24.32','23.89','24.03','913800','GM',
'1991-06-07 00:00:00','24.03','24.25','23.67','23.81','1231400','GM',
'1991-06-10 00:00:00','23.89','24.1','23.81','24.1','622800','GM',
'1991-06-11 00:00:00','24.25','24.53','24.1','24.39','1250900','GM',
'1991-06-12 00:00:00','24.32','24.39','24.03','24.32','942900','GM',
'1991-06-13 00:00:00','24.39','24.46','24.1','24.25','1076000','GM',
'1991-06-14 00:00:00','24.53','25.47','24.46','25.47','2215600','GM',
'1991-06-17 00:00:00','25.18','25.54','25.11','25.18','1645700','GM',
'1991-06-18 00:00:00','25.25','25.4','24.89','25.04','1411300','GM',
'1991-06-19 00:00:00','24.75','24.89','24.61','24.75','1242400','GM',
'1991-06-20 00:00:00','24.75','25.11','24.75','25.11','1173500','GM',
'1991-06-21 00:00:00','25.04','25.4','24.97','25.4','2085200','GM',
'1991-06-24 00:00:00','24.75','24.75','23.74','23.74','1451200','GM',
'1991-06-25 00:00:00','24.1','24.17','23.81','23.81','1418700','GM',
'1991-06-26 00:00:00','23.67','23.74','22.95','23.45','2149400','GM',
'1991-06-27 00:00:00','23.6','23.74','23.45','23.74','1411800','GM',
'1991-06-28 00:00:00','23.74','23.81','23.31','23.45','1137200','GM',
'1991-07-01 00:00:00','23.81','24.39','23.67','24.32','1680400','GM',
'1991-07-02 00:00:00','24.17','24.61','24.17','24.53','1099200','GM',
'1991-07-03 00:00:00','24.25','24.39','24.17','24.39','905400','GM',
'1991-07-05 00:00:00','24.32','24.68','24.32','24.46','870300','GM',
'1991-07-08 00:00:00','24.25','24.89','24.1','24.89','1228100','GM',
'1991-07-09 00:00:00','24.97','25.11','24.82','24.89','1572800','GM',
'1991-07-10 00:00:00','24.82','24.89','24.32','24.39','939500','GM',
'1991-07-11 00:00:00','24.53','24.61','24.46','24.53','613400','GM',
'1991-07-12 00:00:00','24.68','24.82','24.25','24.61','1025500','GM',
'1991-07-15 00:00:00','24.61','24.68','24.25','24.32','670300','GM',
'1991-07-16 00:00:00','24.32','24.46','24.1','24.17','889600','GM',
'1991-07-17 00:00:00','24.1','24.46','24.1','24.39','859700','GM',
'1991-07-18 00:00:00','24.32','24.61','24.25','24.53','765500','GM',
'1991-07-19 00:00:00','24.46','24.46','24.25','24.46','1261300','GM',
'1991-07-22 00:00:00','24.53','24.53','24.03','24.32','570300','GM',
'1991-07-23 00:00:00','24.17','24.17','23.6','23.67','664100','GM',
'1991-07-24 00:00:00','23.74','23.74','23.17','23.31','895800','GM',
'1991-07-25 00:00:00','23.38','23.67','23.17','23.6','995400','GM',
'1991-07-26 00:00:00','23.38','23.6','23.24','23.38','725800','GM',
'1991-07-29 00:00:00','23.38','23.45','23.02','23.24','636100','GM',
'1991-07-30 00:00:00','23.24','23.24','22.88','22.95','1147900','GM',
'1991-07-31 00:00:00','22.95','23.02','22.81','22.88','1044300','GM',
'1991-08-01 00:00:00','22.88','22.88','22.52','22.88','1088100','GM',
'1991-08-02 00:00:00','22.95','23.09','22.81','22.95','896200','GM',
'1991-08-05 00:00:00','23.09','23.17','22.88','23.02','1239400','GM',
'1991-08-06 00:00:00','23.09','23.53','22.88','23.38','1334500','GM',
'1991-08-07 00:00:00','23.6','23.67','23.45','23.45','949200','GM',
'1991-08-08 00:00:00','23.45','23.53','23.02','23.02','954300','GM',
'1991-08-09 00:00:00','23.04','23.33','21.95','22.16','2716900','GM',
'1991-08-12 00:00:00','22.09','22.16','21.73','22.02','1886500','GM',
'1991-08-13 00:00:00','21.87','22.6','21.87','22.46','1905800','GM',
'1991-08-14 00:00:00','22.6','22.6','21.95','22.16','1568700','GM',
'1991-08-15 00:00:00','22.16','22.38','22.09','22.31','1184400','GM',
'1991-08-16 00:00:00','22.31','22.38','21.58','21.8','1910500','GM',
'1991-08-19 00:00:00','20.71','20.86','20.28','20.71','4277600','GM',
'1991-08-20 00:00:00','21','21.07','20.35','20.49','2760600','GM',
'1991-08-21 00:00:00','21.51','21.8','21','21.8','3201300','GM',
'1991-08-22 00:00:00','21.8','21.87','21.15','21.44','1556300','GM',
'1991-08-23 00:00:00','21.44','22.09','21.37','22.02','2078400','GM',
'1991-08-26 00:00:00','22.02','22.02','21.73','21.87','880900','GM',
'1991-08-27 00:00:00','21.8','21.87','21.51','21.73','855300','GM',
'1991-08-28 00:00:00','21.8','22.46','21.73','22.38','1036700','GM',
'1991-08-29 00:00:00','22.53','22.67','22.16','22.24','1082700','GM',
'1991-08-30 00:00:00','22.31','22.46','22.02','22.09','662200','GM',
'1991-09-03 00:00:00','22.09','22.24','21.66','21.66','827100','GM',
'1991-09-04 00:00:00','21.66','21.73','21.07','21.29','1013600','GM',
'1991-09-05 00:00:00','21.29','21.37','20.86','21','1681100','GM',
'1991-09-06 00:00:00','21.07','21.37','21','21.15','1136300','GM',
'1991-09-09 00:00:00','21.15','21.22','20.93','20.93','843100','GM',
'1991-09-10 00:00:00','20.93','20.93','20.42','20.71','1351500','GM',
'1991-09-11 00:00:00','20.71','20.78','20.57','20.78','915600','GM',
'1991-09-12 00:00:00','20.93','21.37','20.86','21.22','1734500','GM',
'1991-09-13 00:00:00','21.37','21.51','21.07','21.22','1190400','GM',
'1991-09-16 00:00:00','21.15','21.22','21','21.22','1121100','GM',
'1991-09-17 00:00:00','21.15','21.37','21.07','21.29','1343000','GM',
'1991-09-18 00:00:00','21.15','21.44','21.15','21.37','688200','GM',
'1991-09-19 00:00:00','21.29','21.73','21.29','21.44','1141100','GM',
'1991-09-20 00:00:00','21.58','21.58','21.29','21.29','1969500','GM',
'1991-09-23 00:00:00','21.22','21.44','21.22','21.37','1178500','GM',
'1991-09-24 00:00:00','21.37','21.58','21.29','21.51','1111300','GM',
'1991-09-25 00:00:00','21.51','21.58','21.37','21.51','1130000','GM',
'1991-09-26 00:00:00','21.51','22.16','21.44','22.02','1615500','GM',
'1991-09-27 00:00:00','22.24','22.46','21.8','21.87','1288100','GM',
'1991-09-30 00:00:00','21.87','22.02','21.58','21.73','945900','GM',
'1991-10-01 00:00:00','21.73','21.87','21.51','21.58','818800','GM',
'1991-10-02 00:00:00','21.58','21.58','21.22','21.51','1154600','GM',
'1991-10-03 00:00:00','21.51','21.87','21.44','21.8','959800','GM',
'1991-10-04 00:00:00','21.95','22.46','21.87','22.31','1139300','GM',
'1991-10-07 00:00:00','22.38','22.6','22.24','22.38','1008600','GM',
'1991-10-08 00:00:00','22.46','22.53','22.24','22.38','980300','GM',
'1991-10-09 00:00:00','22.31','22.38','21.73','21.73','1188400','GM',
'1991-10-10 00:00:00','21.58','22.24','21.29','22.24','1134500','GM',
'1991-10-11 00:00:00','22.09','22.09','21.8','21.95','703900','GM',
'1991-10-14 00:00:00','21.95','22.31','21.87','22.24','475600','GM',
'1991-10-15 00:00:00','22.31','22.31','21.87','21.95','1119300','GM',
'1991-10-16 00:00:00','21.87','21.87','21.58','21.66','1243400','GM',
'1991-10-17 00:00:00','21.66','21.87','21.58','21.8','959700','GM',
'1991-10-18 00:00:00','21.8','22.02','21.73','22.02','1133300','GM',
'1991-10-21 00:00:00','21.95','21.95','21.51','21.66','683200','GM',
'1991-10-22 00:00:00','21.73','22.02','21.29','21.44','1185700','GM',
'1991-10-23 00:00:00','21.44','21.44','20.57','20.57','1447600','GM',
'1991-10-24 00:00:00','20.42','20.78','20.28','20.78','1679400','GM',
'1991-10-25 00:00:00','20.71','21.07','20.2','20.78','1369100','GM',
'1991-10-28 00:00:00','20.78','20.86','20.64','20.71','720000','GM',
'1991-10-29 00:00:00','20.71','20.86','20.42','20.71','1178900','GM',
'1991-10-30 00:00:00','20.57','20.86','20.57','20.71','1234000','GM',
'1991-10-31 00:00:00','20.71','20.71','20.42','20.42','692000','GM',
'1991-11-01 00:00:00','20.49','20.49','20.06','20.06','1446000','GM',
'1991-11-04 00:00:00','20.06','20.13','19.84','19.91','672400','GM',
'1991-11-05 00:00:00','19.98','20.2','19.48','19.69','1282900','GM',
'1991-11-06 00:00:00','19.69','20.13','19.62','20.06','2039300','GM',
'1991-11-07 00:00:00','19.91','20.28','19.91','20.2','1726400','GM',
'1991-11-08 00:00:00','20.35','20.49','19.62','19.77','1503900','GM',
'1991-11-11 00:00:00','19.48','19.48','18.82','18.97','1947300','GM',
'1991-11-12 00:00:00','19.04','19.26','18.89','19.11','2121900','GM',
'1991-11-13 00:00:00','19.11','20.06','19.11','20.06','2100100','GM',
'1991-11-14 00:00:00','20.2','20.2','19.48','19.62','1051500','GM',
'1991-11-15 00:00:00','19.62','19.62','18.1','18.31','2782000','GM',
'1991-11-18 00:00:00','18.6','18.75','18.24','18.6','2334300','GM',
'1991-11-19 00:00:00','18.46','18.53','18.02','18.39','1882400','GM',
'1991-11-20 00:00:00','18.39','18.39','17.73','17.8','2068100','GM',
'1991-11-21 00:00:00','17.66','18.1','17.51','18.1','3265300','GM',
'1991-11-22 00:00:00','18.02','18.31','17.66','17.95','1414600','GM',
'1991-11-25 00:00:00','17.8','17.88','17.59','17.66','1227000','GM',
'1991-11-26 00:00:00','17.66','18.24','17.59','18.24','1838300','GM',
'1991-11-27 00:00:00','18.17','18.24','17.88','17.95','751200','GM',
'1991-11-29 00:00:00','17.95','18.02','17.66','17.88','498500','GM',
'1991-12-02 00:00:00','17.66','18.02','17.44','18.02','2005800','GM',
'1991-12-03 00:00:00','17.88','17.88','17.51','17.51','1109500','GM',
'1991-12-04 00:00:00','17.51','17.59','17.22','17.37','1855600','GM',
'1991-12-05 00:00:00','17.22','17.3','16.93','16.93','1399900','GM',
'1991-12-06 00:00:00','16.93','17.15','16.86','16.86','1955100','GM',
'1991-12-09 00:00:00','17.08','17.08','15.99','16.06','2538800','GM',
'1991-12-10 00:00:00','16.13','16.64','16.06','16.57','2134400','GM',
'1991-12-11 00:00:00','16.5','16.5','16.06','16.21','1699200','GM',
'1991-12-12 00:00:00','16.35','16.57','16.28','16.35','1944700','GM',
'1991-12-13 00:00:00','16.5','16.79','16.42','16.57','1739800','GM',
'1991-12-16 00:00:00','16.57','16.93','16.57','16.57','1520800','GM',
'1991-12-17 00:00:00','16.64','16.71','16.13','16.21','2107600','GM',
'1991-12-18 00:00:00','16.06','16.21','15.77','16.13','2390500','GM',
'1991-12-19 00:00:00','16.06','16.21','15.55','15.62','2360500','GM',
'1991-12-20 00:00:00','15.99','16.06','15.7','15.99','4217400','GM',
'1991-12-23 00:00:00','16.06','17.22','15.77','16.93','3135000','GM',
'1991-12-24 00:00:00','17.08','17.37','16.93','17.15','2033700','GM',
'1991-12-26 00:00:00','17.08','17.22','16.64','16.64','1034100','GM',
'1991-12-27 00:00:00','16.57','16.64','16.06','16.13','1577900','GM',
'1991-12-30 00:00:00','16.21','16.79','16.13','16.57','2412500','GM',
'1991-12-31 00:00:00','17.01','17.01','16.57','16.79','2368800','GM',
'1992-01-02 00:00:00','16.86','18.1','16.71','18.02','2181600','GM',
'1992-01-03 00:00:00','18.24','19.04','18.17','18.89','4045500','GM',
'1992-01-06 00:00:00','19.33','19.84','19.26','19.48','4548100','GM',
'1992-01-07 00:00:00','19.4','19.4','18.97','19.19','1884800','GM',
'1992-01-08 00:00:00','18.82','19.11','18.6','18.68','2061400','GM',
'1992-01-09 00:00:00','18.68','18.97','18.68','18.68','1898900','GM',
'1992-01-10 00:00:00','18.53','18.68','17.95','18.46','1853300','GM',
'1992-01-13 00:00:00','18.46','18.53','17.95','18.02','1761100','GM',
'1992-01-14 00:00:00','18.1','18.68','17.88','18.6','2004100','GM',
'1992-01-15 00:00:00','18.89','18.97','18.6','18.68','1678000','GM',
'1992-01-16 00:00:00','18.97','20.2','18.82','19.98','4200900','GM',
'1992-01-17 00:00:00','19.98','19.98','19.55','19.69','3251700','GM',
'1992-01-20 00:00:00','19.69','19.84','19.55','19.69','940300','GM',
'1992-01-21 00:00:00','19.69','19.77','18.89','19.04','3032800','GM',
'1992-01-22 00:00:00','19.04','19.4','18.31','19.19','1812600','GM',
'1992-01-23 00:00:00','19.33','19.48','18.31','18.97','1096300','GM',
'1992-01-24 00:00:00','18.89','19.4','18.75','19.04','1172400','GM',
'1992-01-27 00:00:00','19.55','20.2','19.4','19.84','2128500','GM',
'1992-01-28 00:00:00','20.13','20.28','19.91','19.98','1577000','GM',
'1992-01-29 00:00:00','19.84','19.91','18.6','19.04','1924000','GM',
'1992-01-30 00:00:00','19.04','19.19','18.82','19.04','1076400','GM',
'1992-01-31 00:00:00','19.04','19.11','18.75','18.82','939200','GM',
'1992-02-03 00:00:00','18.75','19.77','18.68','19.77','1101600','GM',
'1992-02-04 00:00:00','19.77','20.42','19.69','20.35','3150300','GM',
'1992-02-05 00:00:00','20.35','20.64','20.06','20.28','2062400','GM',
'1992-02-06 00:00:00','20.28','20.71','20.2','20.71','1431000','GM',
'1992-02-07 00:00:00','20.58','20.65','19.7','19.99','1481300','GM',
'1992-02-10 00:00:00','20.06','20.51','19.84','20.51','930600','GM',
'1992-02-11 00:00:00','20.73','20.95','20.58','20.8','1447100','GM',
'1992-02-12 00:00:00','20.95','21.31','20.87','21.09','1930600','GM',
'1992-02-13 00:00:00','21.17','21.53','21.02','21.53','2045200','GM',
'1992-02-14 00:00:00','21.46','23.08','21.39','22.42','4557400','GM',
'1992-02-18 00:00:00','22.42','22.56','21.98','22.12','2615500','GM',
'1992-02-19 00:00:00','22.12','22.64','22.12','22.56','2138400','GM',
'1992-02-20 00:00:00','22.71','23.45','22.56','22.93','3149500','GM',
'1992-02-21 00:00:00','22.78','22.93','22.05','22.56','2034900','GM',
'1992-02-24 00:00:00','22.34','22.42','21.98','22.2','1316500','GM',
'1992-02-25 00:00:00','22.05','22.05','21.24','21.46','2452200','GM',
'1992-02-26 00:00:00','21.46','21.83','21.31','21.61','1275500','GM',
'1992-02-27 00:00:00','21.68','21.68','21.17','21.24','1185100','GM',
'1992-02-28 00:00:00','21.61','22.42','21.61','22.05','1912800','GM',
'1992-03-02 00:00:00','22.05','22.42','21.98','22.27','1131800','GM',
'1992-03-03 00:00:00','22.34','22.49','22.12','22.12','1186000','GM',
'1992-03-04 00:00:00','22.2','22.42','21.98','21.98','987400','GM',
'1992-03-05 00:00:00','21.83','22.2','21.68','21.76','1205400','GM',
'1992-03-06 00:00:00','21.9','21.98','21.31','21.68','996800','GM',
'1992-03-09 00:00:00','21.61','22.12','21.61','21.98','859500','GM',
'1992-03-10 00:00:00','22.12','22.49','21.9','21.98','1122300','GM',
'1992-03-11 00:00:00','21.9','22.12','21.46','21.98','1124800','GM',
'1992-03-12 00:00:00','21.98','22.42','21.9','22.27','1466900','GM',
'1992-03-13 00:00:00','22.42','22.56','21.53','21.83','1467300','GM',
'1992-03-16 00:00:00','21.46','21.83','21.39','21.83','1322900','GM',
'1992-03-17 00:00:00','21.9','22.27','21.83','22.12','1041100','GM',
'1992-03-18 00:00:00','22.2','22.56','22.12','22.49','1184600','GM',
'1992-03-19 00:00:00','22.64','23','22.56','22.56','1885900','GM',
'1992-03-20 00:00:00','22.64','23','22.56','23','2763200','GM',
'1992-03-23 00:00:00','22.86','22.86','22.71','22.71','895500','GM',
'1992-03-24 00:00:00','22.78','22.86','21.98','21.98','840500','GM',
'1992-03-25 00:00:00','21.83','22.12','21.68','22.12','1197600','GM',
'1992-03-26 00:00:00','22.2','22.42','22.05','22.34','782600','GM',
'1992-03-27 00:00:00','22.27','22.42','21.31','21.61','991800','GM',
'1992-03-30 00:00:00','21.76','21.9','21.61','21.68','868400','GM',
'1992-03-31 00:00:00','21.53','21.9','21.46','21.53','863900','GM',
'1992-04-01 00:00:00','21.39','21.9','21.31','21.83','866300','GM',
'1992-04-02 00:00:00','21.98','22.12','21.17','21.39','1077700','GM',
'1992-04-03 00:00:00','21.46','21.53','21.17','21.31','1111900','GM',
'1992-04-06 00:00:00','21.46','21.83','21.46','21.53','943300','GM',
'1992-04-07 00:00:00','22.93','22.93','22.12','22.27','3540300','GM',
'1992-04-08 00:00:00','22.2','22.71','21.83','22.12','2553000','GM',
'1992-04-09 00:00:00','22.2','22.64','21.83','22.34','1944300','GM',
'1992-04-10 00:00:00','22.64','22.93','22.42','22.71','1565400','GM',
'1992-04-13 00:00:00','22.71','23.08','22.64','22.93','1207400','GM',
'1992-04-14 00:00:00','23.08','23.52','23','23.45','2690900','GM',
'1992-04-15 00:00:00','23.52','23.59','23.23','23.45','2473300','GM',
'1992-04-16 00:00:00','23.96','24.92','23.89','24.84','5143400','GM',
'1992-04-20 00:00:00','24.4','25.06','24.33','25.06','2297100','GM',
'1992-04-21 00:00:00','24.84','24.99','24.03','24.99','2076200','GM',
'1992-04-22 00:00:00','24.62','24.77','24.47','24.69','1151500','GM',
'1992-04-23 00:00:00','24.62','25.14','24.4','24.92','2518000','GM',
'1992-04-24 00:00:00','24.25','24.33','23.23','23.3','3159800','GM',
'1992-04-27 00:00:00','22.93','23.59','22.78','23.52','2730900','GM',
'1992-04-28 00:00:00','23.59','23.89','23.23','23.74','1333000','GM',
'1992-04-29 00:00:00','23.89','24.92','23.89','24.92','2602600','GM',
'1992-04-30 00:00:00','24.92','24.92','24.18','24.4','1361800','GM',
'1992-05-01 00:00:00','24.55','24.55','23.74','24.03','1321600','GM',
'1992-05-04 00:00:00','24.03','24.25','23.81','23.89','1218900','GM',
'1992-05-05 00:00:00','24.03','24.03','23.74','23.81','1303300','GM',
'1992-05-06 00:00:00','23.81','23.96','23.59','23.81','1224000','GM',
'1992-05-07 00:00:00','23.89','23.96','23.37','23.37','1698000','GM',
'1992-05-08 00:00:00','23.45','23.52','23.3','23.45','1272600','GM',
'1992-05-11 00:00:00','23.52','23.52','23.08','23.15','759000','GM',
'1992-05-12 00:00:00','23.15','23.45','22.93','23.37','1034600','GM',
'1992-05-13 00:00:00','23.52','23.52','23.23','23.45','845400','GM',
'1992-05-14 00:00:00','23.3','23.3','23','23.15','883800','GM',
'1992-05-15 00:00:00','22.93','23.15','22.93','23.08','1507000','GM',
'1992-05-18 00:00:00','23.08','23.45','22.86','23.15','1161200','GM',
'1992-05-19 00:00:00','23.15','23.3','23','23.08','1127600','GM',
'1992-05-20 00:00:00','22.93','23','22.93','22.93','16923200','GM',
'1992-05-21 00:00:00','22.93','23','22.93','22.93','2839800','GM',
'1992-05-22 00:00:00','22.93','23.15','22.93','23','2360400','GM',
'1992-05-26 00:00:00','23','23.08','22.34','22.34','2235800','GM',
'1992-05-27 00:00:00','22.49','23','22.34','23','2187200','GM',
'1992-05-28 00:00:00','23','23.08','22.86','23.08','1415500','GM',
'1992-05-29 00:00:00','23.15','23.59','23.15','23.45','4182900','GM',
'1992-06-01 00:00:00','23.46','24.8','23.39','24.65','3920900','GM',
'1992-06-02 00:00:00','24.65','24.87','23.98','24.05','3052500','GM',
'1992-06-03 00:00:00','24.5','25.02','24.43','24.8','2877900','GM',
'1992-06-04 00:00:00','25.17','26.06','25.09','25.91','5001700','GM',
'1992-06-05 00:00:00','25.76','26.28','25.61','26.13','3199900','GM',
'1992-06-08 00:00:00','25.98','26.21','25.91','26.06','2476100','GM',
'1992-06-09 00:00:00','26.13','26.21','25.54','25.76','1787500','GM',
'1992-06-10 00:00:00','25.69','25.98','25.54','25.91','1900600','GM',
'1992-06-11 00:00:00','25.91','25.91','25.09','25.54','1978700','GM',
'1992-06-12 00:00:00','25.91','26.06','25.61','25.61','1377100','GM',
'1992-06-15 00:00:00','25.61','26.06','25.61','25.98','1167100','GM',
'1992-06-16 00:00:00','25.98','26.21','25.91','26.13','2040900','GM',
'1992-06-17 00:00:00','26.13','26.13','24.57','24.72','2373300','GM',
'1992-06-18 00:00:00','24.65','25.54','24.5','25.39','2407800','GM',
'1992-06-19 00:00:00','25.47','26.06','25.47','26.06','3100700','GM',
'1992-06-22 00:00:00','25.98','26.06','25.39','25.69','1533500','GM',
'1992-06-23 00:00:00','25.84','26.13','25.76','25.84','1373700','GM',
'1992-06-24 00:00:00','25.91','26.06','25.84','25.98','1424900','GM',
'1992-06-25 00:00:00','25.91','25.98','25.17','25.54','1312200','GM',
'1992-06-26 00:00:00','25.39','25.54','25.17','25.32','1401200','GM',
'1992-06-29 00:00:00','25.39','26.06','25.32','25.98','1151500','GM',
'1992-06-30 00:00:00','25.91','26.36','25.69','26.13','2231500','GM',
'1992-07-01 00:00:00','25.91','25.98','25.39','25.54','1770300','GM',
'1992-07-02 00:00:00','25.54','25.61','24.35','24.43','3283000','GM',
'1992-07-06 00:00:00','24.57','24.72','23.76','24.2','2354500','GM',
'1992-07-07 00:00:00','24.35','25.02','24.13','24.2','2306700','GM',
'1992-07-08 00:00:00','24.05','24.2','23.53','23.98','1634000','GM',
'1992-07-09 00:00:00','24.05','24.57','23.98','24.5','1499300','GM',
'1992-07-10 00:00:00','24.5','24.65','24.35','24.35','799500','GM',
'1992-07-13 00:00:00','24.43','24.8','24.2','24.8','1446900','GM',
'1992-07-14 00:00:00','24.87','25.02','24.57','25.02','1235900','GM',
'1992-07-15 00:00:00','25.17','25.24','24.65','24.8','1015000','GM',
'1992-07-16 00:00:00','24.72','24.8','24.5','24.57','1102100','GM',
'1992-07-17 00:00:00','24.57','24.57','24.13','24.2','1946600','GM',
'1992-07-20 00:00:00','23.53','23.98','23.46','23.91','1910200','GM',
'1992-07-21 00:00:00','23.91','23.91','23.39','23.68','1569200','GM',
'1992-07-22 00:00:00','23.31','23.46','23.01','23.09','2541200','GM',
'1992-07-23 00:00:00','23.16','23.31','22.87','23.16','2227200','GM',
'1992-07-24 00:00:00','23.16','23.53','23.09','23.31','1181500','GM',
'1992-07-27 00:00:00','23.31','23.76','23.24','23.68','1211400','GM',
'1992-07-28 00:00:00','23.98','24.57','23.76','24.57','2174100','GM',
'1992-07-29 00:00:00','24.87','25.32','24.65','24.72','2544100','GM',
'1992-07-30 00:00:00','24.65','24.87','24.5','24.65','1431300','GM',
'1992-07-31 00:00:00','24.65','24.8','24.57','24.72','685400','GM',
'1992-08-03 00:00:00','24.35','24.43','23.98','24.35','1083700','GM',
'1992-08-04 00:00:00','24.35','24.35','23.83','23.91','1051400','GM',
'1992-08-05 00:00:00','23.46','23.46','23.09','23.24','2139200','GM',
'1992-08-06 00:00:00','23.01','23.16','22.05','22.12','5918900','GM',
'1992-08-07 00:00:00','22.05','22.27','21.53','21.98','5508700','GM',
'1992-08-10 00:00:00','21.9','22.5','21.83','22.5','1932600','GM',
'1992-08-11 00:00:00','22.57','22.72','22.2','22.57','2229600','GM',
'1992-08-12 00:00:00','22.42','22.57','22.05','22.05','1341600','GM',
'1992-08-13 00:00:00','22.2','22.5','21.53','21.68','3113700','GM',
'1992-08-14 00:00:00','21.77','22.14','21.77','22.14','1914800','GM',
'1992-08-17 00:00:00','22.29','22.44','22.22','22.37','1240300','GM',
'1992-08-18 00:00:00','22.37','22.52','22.29','22.37','847200','GM',
'1992-08-19 00:00:00','22.29','22.37','21.84','21.84','1119300','GM',
'1992-08-20 00:00:00','21.77','21.77','21.32','21.39','2177000','GM',
'1992-08-21 00:00:00','21.54','21.69','21.17','21.24','2341100','GM',
'1992-08-24 00:00:00','21.02','21.09','20.34','20.42','2608700','GM',
'1992-08-25 00:00:00','20.49','20.57','20.12','20.27','4384200','GM',
'1992-08-26 00:00:00','20.42','20.79','20.27','20.49','3015300','GM',
'1992-08-27 00:00:00','20.72','20.79','20.19','20.27','3016800','GM',
'1992-08-28 00:00:00','20.27','20.27','19.74','20.12','2418700','GM',
'1992-08-31 00:00:00','20.12','20.87','20.04','20.79','1528100','GM',
'1992-09-01 00:00:00','20.79','20.94','20.49','20.64','1043600','GM',
'1992-09-02 00:00:00','20.57','20.64','20.19','20.64','1931900','GM',
'1992-09-03 00:00:00','20.64','21.17','20.42','20.87','2674800','GM',
'1992-09-04 00:00:00','20.79','21.09','20.79','21.09','1788600','GM',
'1992-09-08 00:00:00','21.24','21.32','20.27','20.42','2213800','GM',
'1992-09-09 00:00:00','20.34','20.57','20.12','20.42','3286000','GM',
'1992-09-10 00:00:00','20.34','20.49','20.12','20.42','2165400','GM',
'1992-09-11 00:00:00','20.42','20.64','20.12','20.19','1535100','GM',
'1992-09-14 00:00:00','20.57','21.02','20.49','20.94','3150000','GM',
'1992-09-15 00:00:00','20.94','20.94','20.27','20.34','1607300','GM',
'1992-09-16 00:00:00','19.89','20.27','19.89','19.97','2517800','GM',
'1992-09-17 00:00:00','20.12','20.34','19.97','20.04','1581600','GM',
'1992-09-18 00:00:00','20.19','20.57','20.12','20.49','2199200','GM',
'1992-09-21 00:00:00','20.57','20.57','20.19','20.57','1115300','GM',
'1992-09-22 00:00:00','20.42','20.42','19.67','19.82','3425600','GM',
'1992-09-23 00:00:00','19.52','19.59','19.14','19.29','4412000','GM',
'1992-09-24 00:00:00','19.29','19.97','18.99','19.89','2854100','GM',
'1992-09-25 00:00:00','19.37','19.37','18.92','19.22','2864900','GM',
'1992-09-28 00:00:00','18.84','19.22','18.47','19.22','2185900','GM',
'1992-09-29 00:00:00','19.22','19.37','18.99','19.22','2463300','GM',
'1992-09-30 00:00:00','19.29','19.67','19.14','19.29','1684900','GM',
'1992-10-01 00:00:00','19.37','19.37','18.84','18.99','1748200','GM',
'1992-10-02 00:00:00','18.92','18.99','18.39','18.54','2214800','GM',
'1992-10-05 00:00:00','18.39','18.77','17.87','18.69','3104100','GM',
'1992-10-06 00:00:00','18.69','18.84','18.17','18.54','1678100','GM',
'1992-10-07 00:00:00','18.39','18.47','17.94','18.02','2144800','GM',
'1992-10-08 00:00:00','18.02','18.24','17.87','18.09','2316700','GM',
'1992-10-09 00:00:00','17.87','17.87','17.34','17.49','2705500','GM',
'1992-10-12 00:00:00','17.94','18.47','17.87','18.47','1703400','GM',
'1992-10-13 00:00:00','18.62','18.99','18.47','18.77','1688600','GM',
'1992-10-14 00:00:00','18.77','18.99','18.47','18.47','1604400','GM',
'1992-10-15 00:00:00','18.32','18.47','18.24','18.32','1022000','GM',
'1992-10-16 00:00:00','18.47','18.47','17.49','17.64','3682800','GM',
'1992-10-19 00:00:00','17.42','17.64','17.19','17.49','3376200','GM',
'1992-10-20 00:00:00','17.79','18.09','17.72','17.87','2551800','GM',
'1992-10-21 00:00:00','18.09','18.62','17.94','18.62','2607500','GM',
'1992-10-22 00:00:00','18.84','19.82','18.84','19.74','3464600','GM',
'1992-10-23 00:00:00','20.27','20.27','19.52','20.12','3284000','GM',
'1992-10-26 00:00:00','20.42','20.57','19.97','20.49','3535000','GM',
'1992-10-27 00:00:00','20.34','20.42','19.37','19.44','2413700','GM',
'1992-10-28 00:00:00','18.77','19.07','18.54','18.84','3259100','GM',
'1992-10-29 00:00:00','18.99','19.14','18.54','18.84','2468900','GM',
'1992-10-30 00:00:00','18.84','18.92','18.39','18.47','2053400','GM',
'1992-11-02 00:00:00','18.32','19.29','18.17','19.14','3168000','GM',
'1992-11-03 00:00:00','19.22','19.74','19.22','19.37','5807300','GM',
'1992-11-04 00:00:00','19.37','19.59','18.99','18.99','2433200','GM',
'1992-11-05 00:00:00','19.04','19.19','18.89','18.89','1955500','GM',
'1992-11-06 00:00:00','18.89','19.57','18.43','18.51','2686600','GM',
'1992-11-09 00:00:00','18.51','18.96','18.36','18.66','2131200','GM',
'1992-11-10 00:00:00','18.96','18.96','18.43','18.51','1617200','GM',
'1992-11-11 00:00:00','18.43','18.43','18.05','18.21','1980100','GM',
'1992-11-12 00:00:00','18.28','18.58','17.98','18.43','3283200','GM',
'1992-11-13 00:00:00','18.89','18.96','18.66','18.81','3784600','GM',
'1992-11-16 00:00:00','18.96','19.11','18.73','18.81','2463900','GM',
'1992-11-17 00:00:00','18.66','18.73','18.36','18.51','1987200','GM',
'1992-11-18 00:00:00','18.28','18.66','18.13','18.66','1807500','GM',
'1992-11-19 00:00:00','18.58','18.66','18.21','18.36','1419100','GM',
'1992-11-20 00:00:00','18.43','18.81','18.21','18.73','2733600','GM',
'1992-11-23 00:00:00','18.66','19.04','18.28','18.73','2523900','GM',
'1992-11-24 00:00:00','18.81','19.04','18.43','18.81','2642300','GM',
'1992-11-25 00:00:00','18.89','19.34','18.89','19.26','2125100','GM',
'1992-11-27 00:00:00','19.26','19.49','19.11','19.11','1580700','GM',
'1992-11-30 00:00:00','19.26','19.57','19.04','19.49','2110700','GM',
'1992-12-01 00:00:00','19.34','19.79','19.26','19.57','2178400','GM',
'1992-12-02 00:00:00','19.49','19.79','19.41','19.79','1840900','GM',
'1992-12-03 00:00:00','19.79','19.87','19.49','19.79','1509500','GM',
'1992-12-04 00:00:00','19.94','20.55','19.87','20.55','4624600','GM',
'1992-12-07 00:00:00','20.7','20.77','20.55','20.77','2410500','GM',
'1992-12-08 00:00:00','20.7','21.08','20.62','21','3013500','GM',
'1992-12-09 00:00:00','21','21','20.32','20.85','2073500','GM',
'1992-12-10 00:00:00','20.4','20.47','19.72','20.17','2012900','GM',
'1992-12-11 00:00:00','19.94','20.25','19.79','20.25','1440400','GM',
'1992-12-14 00:00:00','20.17','20.25','19.79','19.94','1494300','GM',
'1992-12-15 00:00:00','19.87','19.87','19.49','19.64','1479500','GM',
'1992-12-16 00:00:00','19.72','20.02','19.64','19.87','2228900','GM',
'1992-12-17 00:00:00','19.72','19.79','19.49','19.64','1503300','GM',
'1992-12-18 00:00:00','19.87','20.17','19.72','20.02','3821900','GM',
'1992-12-21 00:00:00','20.02','20.02','19.72','20.02','1698300','GM',
'1992-12-22 00:00:00','19.94','20.02','19.49','19.64','1644900','GM',
'1992-12-23 00:00:00','19.64','19.94','19.64','19.94','1251400','GM',
'1992-12-24 00:00:00','19.87','19.94','19.79','19.94','434300','GM',
'1992-12-28 00:00:00','19.94','20.09','19.87','20.02','1224000','GM',
'1992-12-29 00:00:00','20.02','20.17','19.64','19.64','2240600','GM',
'1992-12-30 00:00:00','19.64','19.79','19.41','19.64','1442400','GM',
'1992-12-31 00:00:00','19.49','19.72','19.41','19.49','1388700','GM',
'1993-01-04 00:00:00','19.64','20.09','19.34','19.87','1695300','GM',
'1993-01-05 00:00:00','20.09','20.4','20.02','20.09','2499300','GM',
'1993-01-06 00:00:00','20.25','20.55','20.17','20.55','3650300','GM',
'1993-01-07 00:00:00','20.55','20.7','19.94','20.17','3002000','GM',
'1993-01-08 00:00:00','20.17','20.32','20.09','20.17','1598200','GM',
'1993-01-11 00:00:00','20.32','20.7','20.25','20.7','1989900','GM',
'1993-01-12 00:00:00','20.7','20.77','20.55','20.7','1761100','GM',
'1993-01-13 00:00:00','20.62','20.77','20.47','20.55','1325900','GM',
'1993-01-14 00:00:00','20.55','20.62','20.25','20.55','1424400','GM',
'1993-01-15 00:00:00','20.55','21.3','20.47','20.93','6550000','GM',
'1993-01-18 00:00:00','20.93','21.45','20.93','21.45','2525300','GM',
'1993-01-19 00:00:00','21.91','22.44','21.68','22.13','5438600','GM',
'1993-01-20 00:00:00','22.13','22.28','21.91','21.91','1850600','GM',
'1993-01-21 00:00:00','22.06','22.74','21.98','22.66','2879200','GM',
'1993-01-22 00:00:00','22.89','23.19','22.81','22.96','4128100','GM',
'1993-01-25 00:00:00','23.19','23.27','22.51','22.74','2716900','GM',
'1993-01-26 00:00:00','23.04','24.02','22.96','23.12','4005800','GM',
'1993-01-27 00:00:00','23.19','23.19','22.74','22.96','2476200','GM',
'1993-01-28 00:00:00','22.96','23.04','22.74','22.81','1552600','GM',
'1993-01-29 00:00:00','22.89','22.96','22.44','22.81','1618700','GM',
'1993-02-01 00:00:00','22.81','23.27','22.81','23.04','1944500','GM',
'1993-02-02 00:00:00','22.59','22.81','22.44','22.59','2166200','GM',
'1993-02-03 00:00:00','22.51','23.72','22.51','23.64','5365200','GM',
'1993-02-04 00:00:00','23.64','23.87','22.51','22.81','7178900','GM',
'1993-02-05 00:00:00','22.63','23.39','22.56','23.01','7906600','GM',
'1993-02-08 00:00:00','23.39','23.77','23.09','23.62','3600600','GM',
'1993-02-09 00:00:00','23.62','23.62','23.32','23.32','2357800','GM',
'1993-02-10 00:00:00','23.62','23.92','23.47','23.85','2279600','GM',
'1993-02-11 00:00:00','24.61','24.83','24.23','24.61','11294400','GM',
'1993-02-12 00:00:00','24.61','25.06','24.61','24.68','3352400','GM',
'1993-02-16 00:00:00','24.3','24.38','23.01','23.47','4135100','GM',
'1993-02-17 00:00:00','23.54','24.15','23.09','24.07','2617400','GM',
'1993-02-18 00:00:00','24.38','24.53','23.01','23.39','2921300','GM',
'1993-02-19 00:00:00','23.62','23.85','23.39','23.62','2852500','GM',
'1993-02-22 00:00:00','23.62','23.77','23.47','23.54','2073800','GM',
'1993-02-23 00:00:00','23.54','23.54','22.33','22.4','2775000','GM',
'1993-02-24 00:00:00','22.4','23.16','22.4','22.94','2190200','GM',
'1993-02-25 00:00:00','23.09','23.47','22.71','22.94','1805600','GM',
'1993-02-26 00:00:00','23.09','23.16','22.63','22.63','1796800','GM',
'1993-03-01 00:00:00','22.86','23.09','22.4','22.48','1386100','GM',
'1993-03-02 00:00:00','22.4','23.09','22.33','23.01','1113800','GM',
'1993-03-03 00:00:00','23.24','23.62','23.01','23.39','2066800','GM',
'1993-03-04 00:00:00','23.39','23.47','22.94','23.16','1419400','GM',
'1993-03-05 00:00:00','23.39','24.07','23.39','23.69','2785500','GM',
'1993-03-08 00:00:00','24','24.3','23.85','24.15','1867200','GM',
'1993-03-09 00:00:00','24','24.38','23.85','24.38','2230400','GM',
'1993-03-10 00:00:00','24.3','24.38','24.07','24.38','1459900','GM',
'1993-03-11 00:00:00','24.23','24.3','23.39','23.54','2664100','GM',
'1993-03-12 00:00:00','23.09','23.62','22.94','23.32','2366600','GM',
'1993-03-15 00:00:00','23.85','23.85','23.39','23.62','1235800','GM',
'1993-03-16 00:00:00','23.77','23.92','23.32','23.32','794000','GM',
'1993-03-17 00:00:00','23.47','23.85','23.39','23.54','1152800','GM',
'1993-03-18 00:00:00','23.69','24.23','23.62','24.15','1990900','GM',
'1993-03-19 00:00:00','24.3','24.53','24.07','24.15','3722700','GM',
'1993-03-22 00:00:00','24.15','24.38','24','24.15','1370200','GM',
'1993-03-23 00:00:00','24.3','24.61','24.15','24.15','2016700','GM',
'1993-03-24 00:00:00','24.23','24.53','23.62','23.62','2857700','GM',
'1993-03-25 00:00:00','23.47','23.62','23.16','23.39','2303300','GM',
'1993-03-26 00:00:00','23.32','23.47','23.09','23.16','1571300','GM',
'1993-03-29 00:00:00','23.32','23.47','23.16','23.39','1031700','GM',
'1993-03-30 00:00:00','23.32','23.47','22.94','23.16','1346700','GM',
'1993-03-31 00:00:00','23.16','23.16','22.78','22.86','1914000','GM',
'1993-04-01 00:00:00','22.86','22.86','22.33','22.71','1306600','GM',
'1993-04-02 00:00:00','22.71','22.71','22.1','22.63','2073400','GM',
'1993-04-05 00:00:00','22.63','22.94','22.48','22.94','960500','GM',
'1993-04-06 00:00:00','23.09','23.54','23.01','23.32','1848600','GM',
'1993-04-07 00:00:00','23.47','24','23.16','23.85','1928100','GM',
'1993-04-08 00:00:00','24.23','24.23','23.62','24','1514900','GM',
'1993-04-12 00:00:00','23.54','23.85','23.32','23.77','1726600','GM',
'1993-04-13 00:00:00','23.85','24.23','23.69','24.07','2107400','GM',
'1993-04-14 00:00:00','24.15','24.83','24.15','24.68','3696400','GM',
'1993-04-15 00:00:00','24.68','24.99','24.23','24.3','3671600','GM',
'1993-04-16 00:00:00','24.3','24.68','24.23','24.61','2500000','GM',
'1993-04-19 00:00:00','24.53','24.61','24.07','24.07','1555800','GM',
'1993-04-20 00:00:00','24.23','24.3','23.24','23.77','3168600','GM',
'1993-04-21 00:00:00','23.77','23.77','23.32','23.62','1468400','GM',
'1993-04-22 00:00:00','23.69','23.92','23.39','23.47','2580900','GM',
'1993-04-23 00:00:00','23.39','24.61','23.32','24.61','2409800','GM',
'1993-04-26 00:00:00','24.3','24.53','23.77','24.07','1675000','GM',
'1993-04-27 00:00:00','24','24.68','23.92','24.53','2402700','GM',
'1993-04-28 00:00:00','24.99','25.9','24.91','25.75','5465000','GM',
'1993-04-29 00:00:00','24.68','25.52','24.68','24.91','4025000','GM',
'1993-04-30 00:00:00','25.06','25.29','24.83','24.83','2160400','GM',
'1993-05-03 00:00:00','25.14','25.75','25.14','25.75','2236200','GM',
'1993-05-04 00:00:00','25.52','26.05','25.37','25.44','2792700','GM',
'1993-05-05 00:00:00','25.59','25.82','24.83','24.99','2003000','GM',
'1993-05-06 00:00:00','25.06','25.06','24.45','24.45','1453100','GM',
'1993-05-07 00:00:00','24.58','24.58','24.19','24.42','1179400','GM',
'1993-05-10 00:00:00','24.73','25.26','24.58','24.81','1301400','GM',
'1993-05-11 00:00:00','24.88','25.19','24.73','25.11','1238500','GM',
'1993-05-12 00:00:00','25.03','25.42','24.81','25.19','1616500','GM',
'1993-05-13 00:00:00','25.03','25.03','24.5','24.58','1744400','GM',
'1993-05-14 00:00:00','24.42','24.58','23.81','23.97','1958700','GM',
'1993-05-17 00:00:00','24.04','24.35','23.97','24.35','1641000','GM',
'1993-05-18 00:00:00','24.65','24.65','23.89','23.97','1674200','GM',
'1993-05-19 00:00:00','23.51','24.35','23.43','24.27','2646300','GM',
'1993-05-20 00:00:00','24.27','24.5','23.97','24.35','1441300','GM',
'1993-05-21 00:00:00','24.04','24.5','23.97','24.12','2049800','GM',
'1993-05-24 00:00:00','24.12','24.5','24.12','24.35','996800','GM',
'1993-05-25 00:00:00','24.27','24.58','24.19','24.27','1259100','GM',
'1993-05-26 00:00:00','24.42','24.81','24.27','24.5','2120300','GM',
'1993-05-27 00:00:00','24.58','24.73','24.19','24.35','1293000','GM',
'1993-05-28 00:00:00','24.5','24.58','24.04','24.5','1676500','GM',
'1993-06-01 00:00:00','24.73','24.88','24.58','24.65','1609700','GM',
'1993-06-02 00:00:00','24.65','24.65','24.35','24.65','1204600','GM',
'1993-06-03 00:00:00','24.65','25.34','24.58','25.03','2044800','GM',
'1993-06-04 00:00:00','25.34','25.95','25.19','25.34','294000','GM',
'1993-06-07 00:00:00','25.42','25.57','25.19','25.34','1853400','GM',
'1993-06-08 00:00:00','25.26','25.42','24.73','24.73','1240000','GM',
'1993-06-09 00:00:00','25.03','25.19','24.96','25.03','1392900','GM',
'1993-06-10 00:00:00','25.11','25.26','24.96','25.11','1501500','GM',
'1993-06-11 00:00:00','25.42','25.49','24.81','24.88','1464000','GM',
'1993-06-14 00:00:00','25.03','25.11','24.65','24.73','1193300','GM',
'1993-06-15 00:00:00','24.81','24.88','24.5','24.58','1446700','GM',
'1993-06-16 00:00:00','24.65','25.19','24.5','25.19','1655300','GM',
'1993-06-17 00:00:00','25.34','25.49','25.11','25.42','1302100','GM',
'1993-06-18 00:00:00','25.34','25.8','25.34','25.49','3466900','GM',
'1993-06-21 00:00:00','25.87','26.33','25.8','26.18','2632400','GM',
'1993-06-22 00:00:00','26.56','26.79','26.41','26.64','3826500','GM',
'1993-06-23 00:00:00','26.41','26.79','26.1','26.26','3132300','GM',
'1993-06-24 00:00:00','26.1','26.64','26.1','26.33','1525100','GM',
'1993-06-25 00:00:00','26.48','26.48','26.18','26.33','1336900','GM',
'1993-06-28 00:00:00','26.56','27.25','26.48','27.09','2767400','GM',
'1993-06-29 00:00:00','27.17','27.4','26.87','26.87','2029200','GM',
'1993-06-30 00:00:00','27.09','27.4','27.02','27.17','2169100','GM',
'1993-07-01 00:00:00','27.25','27.32','26.71','26.87','1690700','GM',
'1993-07-02 00:00:00','26.71','26.79','26.48','26.64','1161300','GM',
'1993-07-06 00:00:00','27.4','27.48','26.94','26.94','2091400','GM',
'1993-07-07 00:00:00','27.09','27.4','26.87','27.25','2173200','GM',
'1993-07-08 00:00:00','27.17','28.7','27.17','28.62','4603800','GM',
'1993-07-09 00:00:00','28.62','29.46','28.16','29','3302400','GM',
'1993-07-12 00:00:00','29','29.16','28.47','28.62','2064800','GM',
'1993-07-13 00:00:00','28.7','28.93','28.55','28.62','1470100','GM',
'1993-07-14 00:00:00','28.47','29.23','28.39','29','2059700','GM',
'1993-07-15 00:00:00','28.93','29.23','28.85','29.16','1651200','GM',
'1993-07-16 00:00:00','29.08','29.31','28.93','29.16','1862000','GM',
'1993-07-19 00:00:00','29.16','29.31','28.93','29.16','1220700','GM',
'1993-07-20 00:00:00','29.16','30','28.85','29.84','2742600','GM',
'1993-07-21 00:00:00','29.69','29.92','29.31','29.54','1477300','GM',
'1993-07-22 00:00:00','29.54','29.61','29.08','29.08','1372300','GM',
'1993-07-23 00:00:00','29.08','29.23','28.55','28.55','1633400','GM',
'1993-07-26 00:00:00','28.7','29.31','28.62','29.08','1106100','GM',
'1993-07-27 00:00:00','29.08','29.54','28.55','28.7','1561700','GM',
'1993-07-28 00:00:00','28.93','29.08','27.93','28.7','2194400','GM',
'1993-07-29 00:00:00','28.77','29.08','28.55','29','1778700','GM',
'1993-07-30 00:00:00','29.16','29.69','29.08','29.61','4057100','GM',
'1993-08-02 00:00:00','29.77','30.38','29.77','30.3','2797400','GM',
'1993-08-03 00:00:00','30.3','30.3','30','30.07','2166000','GM',
'1993-08-04 00:00:00','30.07','30.15','29.77','30.07','1809500','GM',
'1993-08-05 00:00:00','29.92','29.92','29.54','29.69','1605500','GM',
'1993-08-06 00:00:00','29.77','29.84','28.93','29.16','1590800','GM',
'1993-08-09 00:00:00','29.31','29.92','29.08','29.77','1610500','GM',
'1993-08-10 00:00:00','29.61','30.07','29.46','29.61','1611200','GM',
'1993-08-11 00:00:00','29.46','29.61','29.08','29.31','920500','GM',
'1993-08-12 00:00:00','29.46','29.46','28.77','29','1932400','GM',
'1993-08-13 00:00:00','28.97','28.97','28.05','28.05','1879700','GM',
'1993-08-16 00:00:00','28.36','28.9','28.28','28.82','1693100','GM',
'1993-08-17 00:00:00','28.82','28.9','28.51','28.51','1082700','GM',
'1993-08-18 00:00:00','28.51','28.59','27.13','27.21','3688900','GM',
'1993-08-19 00:00:00','27.52','28.05','27.36','27.9','3054300','GM',
'1993-08-20 00:00:00','27.9','27.98','26.83','27.36','4210700','GM',
'1993-08-23 00:00:00','27.29','27.75','27.21','27.67','1361900','GM',
'1993-08-24 00:00:00','27.82','28.67','27.75','28.67','2758900','GM',
'1993-08-25 00:00:00','28.74','29.2','28.67','28.67','2767100','GM',
'1993-08-26 00:00:00','28.9','29.51','28.74','29.2','2034300','GM',
'1993-08-27 00:00:00','29.13','29.13','28.59','28.9','891700','GM',
'1993-08-30 00:00:00','29.05','29.36','28.59','28.82','1219400','GM',
'1993-08-31 00:00:00','28.82','28.9','28.36','28.74','11198100','GM',
'1993-09-01 00:00:00','28.44','28.59','28.28','28.59','1333200','GM',
'1993-09-02 00:00:00','28.51','28.51','27.82','27.98','1039300','GM',
'1993-09-03 00:00:00','27.75','27.82','27.29','27.59','1768800','GM',
'1993-09-07 00:00:00','27.44','27.67','27.36','27.44','1175700','GM',
'1993-09-08 00:00:00','27.52','27.75','27.21','27.44','1823400','GM',
'1993-09-09 00:00:00','27.52','28.28','27.44','28.21','2548900','GM',
'1993-09-10 00:00:00','28.44','28.82','28.28','28.67','1561200','GM',
'1993-09-13 00:00:00','28.51','29.2','28.51','29.13','1479100','GM',
'1993-09-14 00:00:00','29.05','29.05','27.98','28.05','1335500','GM',
'1993-09-15 00:00:00','28.13','29.05','27.9','28.97','2154800','GM',
'1993-09-16 00:00:00','28.82','28.9','28.59','28.74','1145000','GM',
'1993-09-17 00:00:00','28.36','28.59','27.98','28.05','3351300','GM',
'1993-09-20 00:00:00','27.98','28.59','27.98','28.13','1287700','GM',
'1993-09-21 00:00:00','28.28','28.28','27.44','27.52','2046600','GM',
'1993-09-22 00:00:00','27.9','28.13','27.59','27.98','1501800','GM',
'1993-09-23 00:00:00','28.13','28.82','28.13','28.28','2942400','GM',
'1993-09-24 00:00:00','28.67','29.05','28.13','28.28','2700200','GM',
'1993-09-27 00:00:00','28.44','28.59','27.59','27.75','1948900','GM',
'1993-09-28 00:00:00','27.59','28.21','26.98','27.59','2753800','GM',
'1993-09-29 00:00:00','27.75','27.75','26.9','26.9','2228700','GM',
'1993-09-30 00:00:00','26.52','26.6','25.52','25.6','7843500','GM',
'1993-10-01 00:00:00','26.06','26.21','25.75','26.06','4316300','GM',
'1993-10-04 00:00:00','26.06','26.52','26.06','26.29','1724000','GM',
'1993-10-05 00:00:00','26.29','26.52','26.21','26.37','2031200','GM',
'1993-10-06 00:00:00','26.37','26.44','26.14','26.37','2058600','GM',
'1993-10-07 00:00:00','26.37','27.06','26.29','26.9','2340200','GM',
'1993-10-08 00:00:00','27.13','27.21','26.67','26.75','1391900','GM',
'1993-10-11 00:00:00','26.67','26.9','26.37','26.9','1299100','GM',
'1993-10-12 00:00:00','26.83','26.9','26.67','26.83','1290300','GM',
'1993-10-13 00:00:00','26.67','26.9','26.6','26.75','1252400','GM',
'1993-10-14 00:00:00','27.59','27.67','27.21','27.44','2742800','GM',
'1993-10-15 00:00:00','27.52','27.75','27.36','27.52','2298100','GM',
'1993-10-18 00:00:00','27.52','28.51','27.52','28.44','2025400','GM',
'1993-10-19 00:00:00','28.59','28.59','27.75','27.98','1332800','GM',
'1993-10-20 00:00:00','28.13','28.21','27.82','27.98','894200','GM',
'1993-10-21 00:00:00','28.13','28.28','27.75','27.75','1350700','GM',
'1993-10-22 00:00:00','27.9','28.28','27.44','28.21','1408700','GM',
'1993-10-25 00:00:00','27.29','27.75','26.75','27.44','5574800','GM',
'1993-10-26 00:00:00','27.67','28.05','27.67','27.82','3638400','GM',
'1993-10-27 00:00:00','28.05','28.82','27.98','28.74','4141900','GM',
'1993-10-28 00:00:00','29.2','30.12','29.13','30.05','5490100','GM',
'1993-10-29 00:00:00','30.05','30.43','29.13','29.2','3882500','GM',
'1993-11-01 00:00:00','29.13','29.82','29.05','29.59','1676400','GM',
'1993-11-02 00:00:00','29.66','30.2','29.36','30.05','2619600','GM',
'1993-11-03 00:00:00','30.2','30.51','29.97','30.2','4650300','GM',
'1993-11-04 00:00:00','30.28','30.28','29.51','29.66','2337600','GM',
'1993-11-05 00:00:00','29.55','29.79','29.09','29.4','2480200','GM',
'1993-11-08 00:00:00','29.79','30.25','29.71','29.94','1731500','GM',
'1993-11-09 00:00:00','30.4','30.4','29.79','29.94','2056900','GM',
'1993-11-10 00:00:00','30.25','31.48','30.02','31.48','5044500','GM',
'1993-11-11 00:00:00','31.56','31.86','31.09','31.25','5467400','GM',
'1993-11-12 00:00:00','31.63','31.63','31.32','31.48','2754900','GM',
'1993-11-15 00:00:00','31.48','31.71','31.25','31.71','1856500','GM',
'1993-11-16 00:00:00','32.33','32.86','32.25','32.48','4057600','GM',
'1993-11-17 00:00:00','33.09','33.17','32.4','33.09','4748700','GM',
'1993-11-18 00:00:00','32.94','33.71','32.79','33.63','4598500','GM',
'1993-11-19 00:00:00','33.33','33.63','33.17','33.4','3805900','GM',
'1993-11-22 00:00:00','33.02','33.09','32.33','32.48','3007300','GM',
'1993-11-23 00:00:00','32.71','32.86','32.17','32.48','2330900','GM',
'1993-11-24 00:00:00','32.48','33.09','32.4','33.09','1859900','GM',
'1993-11-26 00:00:00','33.25','33.33','33.02','33.17','468800','GM',
'1993-11-29 00:00:00','33.09','33.79','33.09','33.48','1935000','GM',
'1993-11-30 00:00:00','33.4','33.4','32.48','32.48','2685100','GM',
'1993-12-01 00:00:00','32.56','33.25','32.56','32.79','2715800','GM',
'1993-12-02 00:00:00','33.09','33.4','32.86','32.94','1575200','GM',
'1993-12-03 00:00:00','32.94','33.86','32.94','33.86','3066900','GM',
'1993-12-06 00:00:00','33.86','34.1','33.63','33.71','2517600','GM',
'1993-12-07 00:00:00','33.56','33.71','33.33','33.56','1871200','GM',
'1993-12-08 00:00:00','33.79','34.17','33.71','34.02','2847800','GM',
'1993-12-09 00:00:00','34.02','34.71','34.02','34.48','3551700','GM',
'1993-12-10 00:00:00','34.63','34.71','34.33','34.56','1558600','GM',
'1993-12-13 00:00:00','34.48','34.63','34.1','34.56','1662700','GM',
'1993-12-14 00:00:00','34.56','34.56','33.79','33.79','1508400','GM',
'1993-12-15 00:00:00','33.86','33.86','33.25','33.63','2728400','GM',
'1993-12-16 00:00:00','33.79','34.02','33.56','33.71','1530800','GM',
'1993-12-17 00:00:00','33.71','33.86','33.48','33.71','2402500','GM',
'1993-12-20 00:00:00','33.63','33.71','33.4','33.4','1249400','GM',
'1993-12-21 00:00:00','33.63','33.79','33.4','33.79','2482000','GM',
'1993-12-22 00:00:00','33.94','34.33','33.86','34.25','2255600','GM',
'1993-12-23 00:00:00','34.33','34.63','33.94','34.02','1566400','GM',
'1993-12-27 00:00:00','34.17','34.71','33.94','34.63','1437100','GM',
'1993-12-28 00:00:00','34.48','34.94','34.48','34.94','1304300','GM',
'1993-12-29 00:00:00','35.02','35.17','34.33','34.48','1223500','GM',
'1993-12-30 00:00:00','34.63','34.63','34.17','34.25','819600','GM',
'1993-12-31 00:00:00','34.17','34.33','33.79','33.79','850100','GM',
'1994-01-03 00:00:00','33.86','34.17','33.33','34.1','2085700','GM',
'1994-01-04 00:00:00','34.17','34.94','34.17','34.94','2413300','GM',
'1994-01-05 00:00:00','34.94','35.17','34.79','35.02','2440800','GM',
'1994-01-06 00:00:00','35.4','35.63','35.1','35.17','2974000','GM',
'1994-01-07 00:00:00','35.25','35.94','34.87','35.63','2587600','GM',
'1994-01-10 00:00:00','36.17','36.71','36.02','36.48','3804800','GM',
'1994-01-11 00:00:00','36.25','36.87','36.17','36.64','3711000','GM',
'1994-01-12 00:00:00','36.64','37.02','36.17','36.48','3967500','GM',
'1994-01-13 00:00:00','36.25','37.1','36.17','37.1','2102800','GM',
'1994-01-14 00:00:00','37.17','37.79','36.94','37.71','2631400','GM',
'1994-01-17 00:00:00','37.71','37.71','37.17','37.4','1298600','GM',
'1994-01-18 00:00:00','37.71','38.33','37.64','38.25','3214900','GM',
'1994-01-19 00:00:00','38.1','38.33','37.25','37.48','2511100','GM',
'1994-01-20 00:00:00','37.4','37.48','36.94','37.02','2408700','GM',
'1994-01-21 00:00:00','37.1','37.48','37.02','37.48','2746600','GM',
'1994-01-24 00:00:00','37.33','37.64','36.94','37.02','1647700','GM',
'1994-01-25 00:00:00','37.02','37.1','36.4','36.48','1950100','GM',
'1994-01-26 00:00:00','36.56','36.64','35.94','36.1','2289200','GM',
'1994-01-27 00:00:00','36.33','36.94','36.17','36.87','2565900','GM',
'1994-01-28 00:00:00','37.25','37.4','36.33','36.48','2063100','GM',
'1994-01-31 00:00:00','37.25','37.87','36.87','37.71','2777400','GM',
'1994-02-01 00:00:00','37.79','38.17','37.4','37.56','2959400','GM',
'1994-02-02 00:00:00','37.79','38.1','37.33','37.87','2217700','GM',
'1994-02-03 00:00:00','37.87','39.02','37.71','38.79','4222600','GM',
'1994-02-04 00:00:00','39.1','39.33','37.79','37.94','4800600','GM',
'1994-02-07 00:00:00','37.87','38.87','37.79','38.79','4061200','GM',
'1994-02-08 00:00:00','39.1','39.87','39.02','39.87','4025500','GM',
'1994-02-09 00:00:00','39.71','40.25','39.33','39.56','3180900','GM',
'1994-02-10 00:00:00','39.94','40.02','38.33','38.48','7765600','GM',
'1994-02-11 00:00:00','38.3','38.45','37.45','37.76','3481900','GM',
'1994-02-14 00:00:00','37.6','38.53','37.6','38.14','2810300','GM',
'1994-02-15 00:00:00','38.14','38.14','37.6','38.07','2700600','GM',
'1994-02-16 00:00:00','38.61','38.61','37.6','37.68','2288600','GM',
'1994-02-17 00:00:00','37.99','37.99','36.83','37.06','2845900','GM',
'1994-02-18 00:00:00','36.91','37.06','36.52','36.91','2646300','GM',
'1994-02-22 00:00:00','36.98','37.14','36.83','36.91','1690900','GM',
'1994-02-23 00:00:00','36.98','37.6','36.91','36.98','2392600','GM',
'1994-02-24 00:00:00','36.68','37.06','36.14','36.44','2604000','GM',
'1994-02-25 00:00:00','36.6','36.75','35.67','35.98','2352300','GM',
'1994-02-28 00:00:00','36.29','36.44','35.9','35.98','2182500','GM',
'1994-03-01 00:00:00','36.14','36.21','35.67','35.9','2088900','GM',
'1994-03-02 00:00:00','35.44','37.37','35.36','37.37','4923600','GM',
'1994-03-03 00:00:00','37.45','37.91','37.22','37.37','3055500','GM',
'1994-03-04 00:00:00','37.83','38.61','37.53','38.3','3006800','GM',
'1994-03-07 00:00:00','38.53','38.76','37.99','37.99','1589800','GM',
'1994-03-08 00:00:00','38.61','39.07','38.22','38.3','2274500','GM',
'1994-03-09 00:00:00','38.45','38.68','38.22','38.68','1790100','GM',
'1994-03-10 00:00:00','38.53','38.68','38.07','38.45','1477700','GM',
'1994-03-11 00:00:00','38.45','39.07','38.3','38.84','1579300','GM',
'1994-03-14 00:00:00','38.91','39.15','38.68','38.76','1160500','GM',
'1994-03-15 00:00:00','38.68','38.76','37.91','37.99','1412600','GM',
'1994-03-16 00:00:00','37.91','38.37','37.6','38.14','1786900','GM',
'1994-03-17 00:00:00','38.14','38.37','37.29','37.29','1380300','GM',
'1994-03-18 00:00:00','36.75','37.22','36.75','36.98','4321300','GM',
'1994-03-21 00:00:00','36.98','37.29','36.44','36.83','1791800','GM',
'1994-03-22 00:00:00','36.83','37.06','36.52','36.83','1580600','GM',
'1994-03-23 00:00:00','37.06','37.76','36.98','37.37','1819800','GM',
'1994-03-24 00:00:00','36.44','36.52','35.67','36.06','3434300','GM',
'1994-03-25 00:00:00','36.21','36.21','35.13','35.13','2337700','GM',
'1994-03-28 00:00:00','35.44','35.67','34.9','35.44','2754100','GM',
'1994-03-29 00:00:00','35.75','35.83','34.59','34.59','2189400','GM',
'1994-03-30 00:00:00','34.59','34.67','33.51','33.51','4344500','GM',
'1994-03-31 00:00:00','33.82','33.82','32.12','33.28','5450100','GM',
'1994-04-04 00:00:00','32.51','33.97','32.12','33.97','4033100','GM',
'1994-04-05 00:00:00','34.9','35.59','34.75','35.36','4163100','GM',
'1994-04-06 00:00:00','35.9','36.75','35.83','36.29','4651600','GM',
'1994-04-07 00:00:00','36.6','37.14','36.29','37.14','4207200','GM',
'1994-04-08 00:00:00','36.44','36.83','35.44','35.67','3087500','GM',
'1994-04-11 00:00:00','35.83','36.29','35.67','35.83','1660100','GM',
'1994-04-12 00:00:00','36.14','36.14','35.44','35.44','1375100','GM',
'1994-04-13 00:00:00','35.59','35.9','34.28','35.21','2376700','GM',
'1994-04-14 00:00:00','34.75','35.9','34.59','35.83','2196200','GM',
'1994-04-15 00:00:00','35.83','36.37','35.83','36.14','2000500','GM',
'1994-04-18 00:00:00','35.98','36.14','35.05','35.13','2160300','GM',
'1994-04-19 00:00:00','34.98','35.29','33.05','34.13','4099900','GM',
'1994-04-20 00:00:00','34.59','34.59','32.66','33.74','4744400','GM',
'1994-04-21 00:00:00','34.05','34.59','32.97','34.2','4075000','GM',
'1994-04-22 00:00:00','34.28','34.9','34.2','34.36','1809200','GM',
'1994-04-25 00:00:00','34.67','35.44','34.67','35.36','2260000','GM',
'1994-04-26 00:00:00','35.52','35.67','34.82','35.05','1998100','GM',
'1994-04-28 00:00:00','34.9','35.75','33.74','35.05','4913600','GM',
'1994-04-29 00:00:00','35.05','35.52','34.75','35.05','2229900','GM',
'1994-05-02 00:00:00','35.21','35.59','35.13','35.36','2259200','GM',
'1994-05-03 00:00:00','35.52','35.52','34.75','35.44','1914900','GM',
'1994-05-04 00:00:00','35.44','35.9','35.05','35.05','2300600','GM',
'1994-05-05 00:00:00','35.05','35.13','34.2','34.36','1756100','GM',
'1994-05-06 00:00:00','33.86','34.41','33.79','33.94','2414100','GM',
'1994-05-09 00:00:00','33.63','33.94','33.32','33.4','1965700','GM',
'1994-05-10 00:00:00','34.02','34.48','33.71','34.41','1655100','GM',
'1994-05-11 00:00:00','34.41','34.56','33.48','33.63','3480500','GM',
'1994-05-12 00:00:00','33.79','34.1','33.63','33.79','2164000','GM',
'1994-05-13 00:00:00','33.79','33.86','33.09','33.17','1906300','GM',
'1994-05-16 00:00:00','33.4','33.79','32.86','32.86','1767700','GM',
'1994-05-17 00:00:00','32.7','33.71','32.21','33.71','3140200','GM',
'1994-05-18 00:00:00','33.55','33.79','33.01','33.55','2509100','GM',
'1994-05-19 00:00:00','33.71','34.33','33.55','34.25','2141600','GM',
'1994-05-20 00:00:00','34.17','34.64','34.02','34.33','2461400','GM',
'1994-05-23 00:00:00','34.17','34.25','33.63','33.79','1304700','GM',
'1994-05-24 00:00:00','33.86','34.17','33.63','33.94','2046300','GM',
'1994-05-25 00:00:00','33.79','34.25','33.48','34.02','1386000','GM',
'1994-05-26 00:00:00','34.1','34.48','33.48','33.63','1669600','GM',
'1994-05-27 00:00:00','33.55','33.79','33.48','33.63','1393500','GM',
'1994-05-31 00:00:00','33.48','33.55','33.24','33.32','1761700','GM',
'1994-06-01 00:00:00','33.24','33.48','33.01','33.4','1848600','GM',
'1994-06-02 00:00:00','33.55','33.55','33.01','33.17','1597300','GM',
'1994-06-03 00:00:00','32.93','32.93','32.16','32.24','4217400','GM',
'1994-06-06 00:00:00','32.39','32.47','31.62','31.62','2265900','GM',
'1994-06-07 00:00:00','31.62','31.77','31.23','31.23','2359000','GM',
'1994-06-08 00:00:00','31.46','31.46','30.92','31.31','1938200','GM',
'1994-06-09 00:00:00','31.23','31.62','31','31.46','1857400','GM',
'1994-06-10 00:00:00','31.62','32.08','31.46','31.85','2013200','GM',
'1994-06-13 00:00:00','31.77','32.47','31.77','32.31','2148700','GM',
'1994-06-14 00:00:00','32.62','33.48','32.62','33.24','2933300','GM',
'1994-06-15 00:00:00','33.48','34.02','33.4','33.48','3423700','GM',
'1994-06-16 00:00:00','33.55','34.02','33.32','33.4','2712200','GM',
'1994-06-17 00:00:00','33.4','33.4','33.09','33.4','5369500','GM',
'1994-06-20 00:00:00','33.09','33.32','32.86','33.01','1809000','GM',
'1994-06-21 00:00:00','32.55','32.78','31.93','32.24','3045900','GM',
'1994-06-22 00:00:00','32.39','32.62','32.08','32.47','1359700','GM',
'1994-06-23 00:00:00','32.55','32.78','31.46','31.46','1547900','GM',
'1994-06-24 00:00:00','31.62','31.85','31','31.38','2236700','GM',
'1994-06-27 00:00:00','31.23','32.47','31.15','32.39','2063100','GM',
'1994-06-28 00:00:00','32.39','32.42','31.23','31.62','2922100','GM',
'1994-06-29 00:00:00','31.77','31.93','31.07','31.23','2541600','GM',
'1994-06-30 00:00:00','31.38','31.46','30.84','31.15','2719100','GM',
'1994-07-01 00:00:00','31.46','31.85','31.07','31.38','1099700','GM',
'1994-07-05 00:00:00','31.07','31.15','30.76','30.84','1549700','GM',
'1994-07-06 00:00:00','30.84','31.15','30.69','30.69','2210300','GM',
'1994-07-07 00:00:00','30.92','32.08','30.92','32.08','2612200','GM',
'1994-07-08 00:00:00','31.77','32.39','31.69','31.85','1739300','GM',
'1994-07-11 00:00:00','32','32','31.38','31.62','1261400','GM',
'1994-07-12 00:00:00','31.69','32.24','31.15','32.16','2485800','GM',
'1994-07-13 00:00:00','32.31','32.55','32.08','32.31','2672700','GM',
'1994-07-14 00:00:00','32.62','32.78','32.31','32.39','2299300','GM',
'1994-07-15 00:00:00','32.24','32.31','31.93','32.16','1727000','GM',
'1994-07-18 00:00:00','32.24','32.31','32','32.08','831000','GM',
'1994-07-19 00:00:00','32.08','32.16','31.77','31.77','788800','GM',
'1994-07-20 00:00:00','31.93','31.93','31.38','31.69','1240200','GM',
'1994-07-21 00:00:00','31.77','31.8','31.15','31.31','1202900','GM',
'1994-07-22 00:00:00','31.38','31.69','31.07','31.15','1091900','GM',
'1994-07-25 00:00:00','31.15','31.23','30.92','30.92','1350100','GM',
'1994-07-26 00:00:00','31.07','31.62','31','31.38','1614300','GM',
'1994-07-27 00:00:00','31.54','31.62','30.69','30.92','2395400','GM',
'1994-07-28 00:00:00','30.76','31.46','30.69','31.15','2246700','GM',
'1994-07-29 00:00:00','31.31','32.08','31.31','31.85','2889700','GM',
'1994-08-01 00:00:00','32','32.78','31.93','32.78','3128500','GM',
'1994-08-02 00:00:00','32.78','32.93','32.39','32.86','2870300','GM',
'1994-08-03 00:00:00','32.93','33.09','32.7','32.78','1650600','GM',
'1994-08-04 00:00:00','32','32.08','31.31','31.46','4117800','GM',
'1994-08-05 00:00:00','31.38','31.46','31','31.15','3556900','GM',
'1994-08-08 00:00:00','31.31','31.31','31.07','31.23','1725700','GM',
'1994-08-09 00:00:00','31.23','31.38','30.92','31.15','1606400','GM',
'1994-08-10 00:00:00','31.07','31.23','31','31.07','989800','GM',
'1994-08-11 00:00:00','31.07','31.31','30.76','31','1795600','GM',
'1994-08-12 00:00:00','31.04','31.28','31.04','31.2','1083000','GM',
'1994-08-15 00:00:00','31.12','31.28','31.04','31.04','1542700','GM',
'1994-08-16 00:00:00','31.12','31.9','30.81','31.74','3175000','GM',
'1994-08-17 00:00:00','32.13','32.13','31.67','31.74','3255200','GM',
'1994-08-18 00:00:00','31.51','31.82','31.04','31.04','2014300','GM',
'1994-08-19 00:00:00','30.97','31.04','30.42','30.58','3584000','GM',
'1994-08-22 00:00:00','30.5','30.58','30.03','30.11','2112000','GM',
'1994-08-23 00:00:00','30.19','30.5','30.19','30.26','2056600','GM',
'1994-08-24 00:00:00','30.58','31.67','30.42','31.67','2506000','GM',
'1994-08-25 00:00:00','31.67','31.82','31.35','31.35','2864600','GM',
'1994-08-26 00:00:00','31.98','32.37','31.9','32.21','3564100','GM',
'1994-08-29 00:00:00','32.13','32.29','31.98','31.98','1660300','GM',
'1994-08-30 00:00:00','31.82','32.68','31.74','32.37','1461700','GM',
'1994-08-31 00:00:00','32.05','32.29','31.28','31.28','2935200','GM',
'1994-09-01 00:00:00','31.35','31.43','31.12','31.35','1626800','GM',
'1994-09-02 00:00:00','31.59','31.59','31.2','31.2','1074300','GM',
'1994-09-06 00:00:00','31.2','32.52','30.97','32.52','2278300','GM',
'1994-09-07 00:00:00','32.52','32.68','32.21','32.29','2412800','GM',
'1994-09-08 00:00:00','31.9','32.21','31.82','31.98','1888100','GM',
'1994-09-09 00:00:00','31.9','31.98','31.2','31.35','2773500','GM',
'1994-09-12 00:00:00','31.35','31.59','31.28','31.28','811400','GM',
'1994-09-13 00:00:00','31.43','31.43','31.04','31.04','1990300','GM',
'1994-09-14 00:00:00','31.12','31.35','30.97','31.28','2836700','GM',
'1994-09-15 00:00:00','31.35','32.37','31.28','32.13','1933800','GM',
'1994-09-16 00:00:00','31.43','31.74','31.43','31.43','4104200','GM',
'1994-09-19 00:00:00','31.59','31.82','31.28','31.28','2163400','GM',
'1994-09-20 00:00:00','31.35','31.59','30.97','30.97','2392700','GM',
'1994-09-21 00:00:00','30.97','30.97','30.19','30.26','3054100','GM',
'1994-09-22 00:00:00','30.42','30.5','29.95','30.03','2419600','GM',
'1994-09-23 00:00:00','30.19','30.26','28.79','29.02','5556600','GM',
'1994-09-26 00:00:00','29.18','29.41','28.79','29.1','3479700','GM',
'1994-09-27 00:00:00','29.25','29.64','29.18','29.56','3851200','GM',
'1994-09-28 00:00:00','29.56','29.8','29.49','29.64','1965900','GM',
'1994-09-29 00:00:00','29.64','29.72','29.02','29.1','1548900','GM',
'1994-09-30 00:00:00','29.02','29.41','28.94','29.18','3219500','GM',
'1994-10-03 00:00:00','29.1','29.18','28.63','28.79','2225600','GM',
'1994-10-04 00:00:00','29.1','29.1','28.01','28.09','3108200','GM',
'1994-10-05 00:00:00','27.93','28.4','27.62','28.4','4255300','GM',
'1994-10-06 00:00:00','28.24','28.32','27.31','27.39','3840800','GM',
'1994-10-07 00:00:00','27.54','27.85','27.31','27.31','2892300','GM',
'1994-10-10 00:00:00','27.78','28.4','27.7','28.32','2699700','GM',
'1994-10-11 00:00:00','28.71','29.33','28.4','29.33','3319600','GM',
'1994-10-12 00:00:00','29.25','29.49','29.02','29.49','1849600','GM',
'1994-10-13 00:00:00','29.88','30.11','29.41','29.41','2760500','GM',
'1994-10-14 00:00:00','29.49','29.56','29.25','29.49','1014400','GM',
'1994-10-17 00:00:00','29.49','29.72','29.02','29.02','1907200','GM',
'1994-10-18 00:00:00','28.94','29.1','28.63','28.94','1488000','GM',
'1994-10-19 00:00:00','28.86','29.33','28.71','29.18','1741300','GM',
'1994-10-20 00:00:00','28.79','28.86','26.37','26.84','16767300','GM',
'1994-10-21 00:00:00','25.75','26.06','25.05','25.67','18535400','GM',
'1994-10-24 00:00:00','25.83','25.91','25.29','25.52','5625000','GM',
'1994-10-25 00:00:00','25.29','25.91','25.21','25.75','5501900','GM',
'1994-10-26 00:00:00','25.91','25.99','25.36','25.36','3304400','GM',
'1994-10-27 00:00:00','25.52','25.52','24.9','24.97','4039900','GM',
'1994-10-28 00:00:00','25.05','25.36','24.74','25.13','6308700','GM',
'1994-10-31 00:00:00','24.9','24.97','24.51','24.59','5329600','GM',
'1994-11-01 00:00:00','24.27','24.82','23.89','24.12','7236900','GM',
'1994-11-02 00:00:00','24.12','24.43','23.81','23.81','6419700','GM',
'1994-11-03 00:00:00','23.96','24.43','23.96','24.35','4123600','GM',
'1994-11-04 00:00:00','24.59','24.82','24.35','24.43','4252600','GM',
'1994-11-07 00:00:00','24.27','24.35','23.89','24.04','3617700','GM',
'1994-11-08 00:00:00','24.12','24.43','24.04','24.27','3930700','GM',
'1994-11-09 00:00:00','24.59','24.59','23.96','24.2','3543700','GM',
'1994-11-10 00:00:00','24.32','24.48','24.09','24.32','2200400','GM',
'1994-11-11 00:00:00','24.17','24.32','24.01','24.32','1436000','GM',
'1994-11-14 00:00:00','24.17','24.4','24.17','24.24','2292800','GM',
'1994-11-15 00:00:00','24.4','24.71','24.24','24.4','3262200','GM',
'1994-11-16 00:00:00','24.32','24.87','24.32','24.79','3428600','GM',
'1994-11-17 00:00:00','25.03','25.26','24.09','24.09','4648800','GM',
'1994-11-18 00:00:00','23.85','23.93','23.46','23.62','7111000','GM',
'1994-11-21 00:00:00','23.7','23.77','23.15','23.3','3539500','GM',
'1994-11-22 00:00:00','23.23','23.3','22.84','22.91','3559000','GM',
'1994-11-23 00:00:00','22.99','23.7','22.6','23.62','5215900','GM',
'1994-11-25 00:00:00','23.62','23.85','23.62','23.85','1274500','GM',
'1994-11-28 00:00:00','23.85','24.01','23.77','24.01','2438800','GM',
'1994-11-29 00:00:00','24.01','24.09','23.77','24.01','2036600','GM',
'1994-11-30 00:00:00','24.01','24.09','23.62','23.85','2070100','GM',
'1994-12-01 00:00:00','23.93','24.01','23.46','23.54','2111500','GM',
'1994-12-02 00:00:00','23.38','24.24','23.38','24.17','1854200','GM',
'1994-12-05 00:00:00','24.09','24.79','24.09','24.4','2810700','GM',
'1994-12-06 00:00:00','24.48','24.79','24.24','24.71','2235900','GM',
'1994-12-07 00:00:00','24.4','24.63','24.17','24.24','2579600','GM',
'1994-12-08 00:00:00','24.24','24.24','23.38','23.54','2761200','GM',
'1994-12-09 00:00:00','23.38','23.54','22.99','23.3','3154900','GM',
'1994-12-12 00:00:00','23.3','23.54','23.15','23.23','1730200','GM',
'1994-12-13 00:00:00','23.3','23.54','23.07','23.46','2641700','GM',
'1994-12-14 00:00:00','23.46','23.85','23.46','23.7','2038400','GM',
'1994-12-15 00:00:00','23.62','23.85','23.54','23.62','1644600','GM',
'1994-12-16 00:00:00','23.62','23.85','23.62','23.7','3729000','GM',
'1994-12-19 00:00:00','23.54','23.77','23.46','23.77','1734500','GM',
'1994-12-20 00:00:00','23.7','23.77','23.46','23.77','1524500','GM',
'1994-12-21 00:00:00','23.3','23.77','23.3','23.7','2777000','GM',
'1994-12-22 00:00:00','23.77','24.71','23.77','24.48','3802400','GM',
'1994-12-23 00:00:00','24.63','25.81','24.56','25.81','5068100','GM',
'1994-12-27 00:00:00','25.96','26.2','25.96','26.2','2260500','GM',
'1994-12-28 00:00:00','26.2','26.2','25.57','25.81','2137200','GM',
'1994-12-29 00:00:00','25.96','26.43','25.81','26.35','2492700','GM',
'1994-12-30 00:00:00','26.51','26.67','26.35','26.35','1817000','GM',
'1995-01-03 00:00:00','26.28','26.28','25.96','26.12','1812200','GM',
'1995-01-04 00:00:00','26.43','27.14','26.43','27.06','3858900','GM',
'1995-01-05 00:00:00','27.06','27.14','26.82','26.9','3422800','GM',
'1995-01-06 00:00:00','27.06','27.53','26.98','27.06','3570900','GM',
'1995-01-09 00:00:00','26.9','27.22','26.9','26.9','1852800','GM',
'1995-01-10 00:00:00','26.9','27.06','26.2','26.28','1470800','GM',
'1995-01-11 00:00:00','26.35','26.43','25.49','26.28','2042600','GM',
'1995-01-12 00:00:00','26.28','26.51','26.2','26.28','1640700','GM',
'1995-01-13 00:00:00','26.67','26.82','26.28','26.51','1850000','GM',
'1995-01-16 00:00:00','26.51','26.51','25.81','26.12','1648200','GM',
'1995-01-17 00:00:00','26.04','26.2','25.65','25.89','1450300','GM',
'1995-01-18 00:00:00','25.96','25.96','25.03','25.03','2898900','GM',
'1995-01-19 00:00:00','24.95','25.42','24.87','25.18','1596100','GM',
'1995-01-20 00:00:00','25.03','25.18','24.09','24.71','3754300','GM',
'1995-01-23 00:00:00','24.48','24.79','24.24','24.71','2647400','GM',
'1995-01-24 00:00:00','24.56','24.87','24.24','24.24','1601400','GM',
'1995-01-25 00:00:00','24.24','24.87','24.17','24.48','1691800','GM',
'1995-01-26 00:00:00','24.17','24.24','23.46','23.62','3311300','GM',
'1995-01-27 00:00:00','23.7','23.77','23.46','23.46','1914700','GM',
'1995-01-30 00:00:00','23.46','23.7','23.3','23.38','2494000','GM',
'1995-01-31 00:00:00','24.01','24.32','24.01','24.32','3124500','GM',
'1995-02-01 00:00:00','24.48','25.1','24.48','24.87','4188900','GM',
'1995-02-02 00:00:00','24.87','25.03','24.4','24.56','1389900','GM',
'1995-02-03 00:00:00','24.71','24.79','24.24','24.56','2919600','GM',
'1995-02-06 00:00:00','24.56','24.79','24.4','24.63','2275800','GM',
'1995-02-07 00:00:00','24.63','24.71','24.56','24.63','1401200','GM',
'1995-02-08 00:00:00','24.56','24.56','24.17','24.24','1855700','GM',
'1995-02-09 00:00:00','24.24','24.48','24.01','24.48','2748500','GM',
'1995-02-10 00:00:00','24.6','25.31','24.6','25.08','2626000','GM',
'1995-02-13 00:00:00','25.55','25.78','25.31','25.31','2837400','GM',
'1995-02-14 00:00:00','25.55','25.55','25.31','25.47','1926700','GM',
'1995-02-15 00:00:00','25.55','26.18','25.47','26.1','6169200','GM',
'1995-02-16 00:00:00','26.18','26.33','25.86','26.1','2541500','GM',
'1995-02-17 00:00:00','25.94','26.1','25.78','25.78','2898900','GM',
'1995-02-21 00:00:00','25.94','25.94','25.78','25.78','1204600','GM',
'1995-02-22 00:00:00','25.86','26.41','25.78','26.25','2425800','GM',
'1995-02-23 00:00:00','26.73','26.96','26.57','26.88','5060600','GM',
'1995-02-24 00:00:00','26.73','26.88','26.41','26.73','2559000','GM',
'1995-02-27 00:00:00','26.65','26.88','26.49','26.57','2246400','GM',
'1995-02-28 00:00:00','26.49','27.12','26.49','26.8','2236700','GM',
'1995-03-01 00:00:00','26.65','26.88','25.47','25.47','2795700','GM',
'1995-03-02 00:00:00','25.39','25.39','24.76','25.08','3960100','GM',
'1995-03-03 00:00:00','25','25.31','24.92','25.08','2396500','GM',
'1995-03-06 00:00:00','24.92','24.92','24.45','24.6','2881800','GM',
'1995-03-07 00:00:00','24.76','25.08','24.68','24.84','2437700','GM',
'1995-03-08 00:00:00','25.15','25.47','25','25.31','1962500','GM',
'1995-03-09 00:00:00','25.47','25.94','25.47','25.94','2350200','GM',
'1995-03-10 00:00:00','25.94','26.33','25.86','26.18','2032400','GM',
'1995-03-13 00:00:00','26.41','26.8','26.41','26.49','2191500','GM',
'1995-03-14 00:00:00','26.65','26.96','26.18','26.18','2566400','GM',
'1995-03-15 00:00:00','26.18','26.41','25.86','26.25','1713000','GM',
'1995-03-16 00:00:00','26.25','26.65','26.25','26.33','3116900','GM',
'1995-03-17 00:00:00','26.41','26.41','25.78','25.86','3692300','GM',
'1995-03-20 00:00:00','25.78','25.94','25.55','25.63','1768600','GM',
'1995-03-21 00:00:00','25.55','25.86','25.55','25.63','1974800','GM',
'1995-03-22 00:00:00','25.7','25.94','25.63','25.78','2080400','GM',
'1995-03-23 00:00:00','25.63','26.18','25.63','26.1','1632500','GM',
'1995-03-24 00:00:00','26.25','26.88','26.18','26.8','2630900','GM',
'1995-03-27 00:00:00','26.88','27.35','26.88','27.35','2645700','GM',
'1995-03-28 00:00:00','27.35','27.51','27.04','27.12','1616100','GM',
'1995-03-29 00:00:00','27.12','28.06','26.96','27.98','3998500','GM',
'1995-03-30 00:00:00','28.38','28.69','28.14','28.22','5166400','GM',
'1995-03-31 00:00:00','27.35','27.91','27.35','27.67','3369500','GM',
'1995-04-03 00:00:00','27.91','28.38','27.83','28.06','2088800','GM',
'1995-04-04 00:00:00','27.59','27.67','27.12','27.35','2735200','GM',
'1995-04-05 00:00:00','27.43','27.75','27.2','27.2','2387100','GM',
'1995-04-06 00:00:00','27.28','27.43','26.73','27.04','2053800','GM',
'1995-04-07 00:00:00','27.12','27.51','26.96','27.43','1474700','GM',
'1995-04-10 00:00:00','27.35','27.91','27.35','27.83','1806700','GM',
'1995-04-11 00:00:00','27.91','28.06','27.67','27.75','1520500','GM',
'1995-04-12 00:00:00','28.93','28.93','27.83','27.83','4484300','GM',
'1995-04-13 00:00:00','28.14','28.14','27.35','27.59','1691800','GM',
'1995-04-17 00:00:00','27.67','27.91','27.35','27.59','1591000','GM',
'1995-04-18 00:00:00','27.43','27.51','26.96','27.04','1926500','GM',
'1995-04-19 00:00:00','26.96','27.75','26.8','27.67','2305800','GM',
'1995-04-20 00:00:00','27.98','28.06','27.51','27.59','2432900','GM',
'1995-04-21 00:00:00','27.51','27.59','27.04','27.43','3273900','GM',
'1995-04-24 00:00:00','27.28','27.83','27.12','27.75','2213200','GM',
'1995-04-25 00:00:00','27.75','28.22','27.67','28.06','2078700','GM',
'1995-04-26 00:00:00','28.06','28.06','27.51','27.51','1571800','GM',
'1995-04-27 00:00:00','27.51','27.59','27.12','27.35','1415700','GM',
'1995-04-28 00:00:00','27.43','28.46','27.43','28.38','2370900','GM',
'1995-05-01 00:00:00','28.53','28.69','28.22','28.46','2188900','GM',
'1995-05-02 00:00:00','28.22','28.3','27.98','28.06','2022600','GM',
'1995-05-03 00:00:00','27.98','28.38','27.75','28.06','2266500','GM',
'1995-05-04 00:00:00','27.98','28.14','27.12','27.2','2917100','GM',
'1995-05-05 00:00:00','27.23','27.31','26.83','26.91','3242800','GM',
'1995-05-08 00:00:00','26.83','27.7','26.83','27.55','3144600','GM',
'1995-05-09 00:00:00','27.78','27.78','27.47','27.7','1680300','GM',
'1995-05-10 00:00:00','27.86','29.52','27.7','29.13','8924400','GM',
'1995-05-11 00:00:00','29.21','29.76','28.57','28.65','5274200','GM',
'1995-05-12 00:00:00','28.73','29.52','28.65','29.52','4894700','GM',
'1995-05-15 00:00:00','29.76','30.47','29.6','30.4','4847000','GM',
'1995-05-16 00:00:00','30.47','30.71','29.68','30.08','3043800','GM',
'1995-05-17 00:00:00','30.08','30.16','29.45','29.68','1772200','GM',
'1995-05-18 00:00:00','29.68','29.68','28.81','28.89','2048400','GM',
'1995-05-19 00:00:00','28.5','29.37','28.34','29.37','3577500','GM',
'1995-05-22 00:00:00','29.37','29.84','29.37','29.45','1900100','GM',
'1995-05-23 00:00:00','29.68','30','29.45','29.92','1961700','GM',
'1995-05-24 00:00:00','30.24','30.32','28.89','29.37','2460800','GM',
'1995-05-25 00:00:00','29.21','29.29','28.81','28.97','2250000','GM',
'1995-05-26 00:00:00','29.05','29.13','28.65','28.89','1402900','GM',
'1995-05-30 00:00:00','28.97','29.29','28.89','29.29','1216200','GM',
'1995-05-31 00:00:00','29.29','30.4','29.29','30.4','2182400','GM',
'1995-06-01 00:00:00','30','30.47','29.76','30.24','3199200','GM',
'1995-06-02 00:00:00','29.92','30.47','29.76','30','2456600','GM',
'1995-06-05 00:00:00','30.08','30.63','29.92','30.4','2892500','GM',
'1995-06-06 00:00:00','30.47','30.47','30.16','30.32','1957700','GM',
'1995-06-07 00:00:00','30.16','30.63','30','30','2519200','GM',
'1995-06-08 00:00:00','30.08','30.08','29.68','29.68','1056600','GM',
'1995-06-09 00:00:00','29.52','29.52','29.13','29.37','2050400','GM',
'1995-06-12 00:00:00','29.37','29.68','29.13','29.37','2346700','GM',
'1995-06-13 00:00:00','29.45','29.6','29.29','29.6','1708700','GM',
'1995-06-14 00:00:00','29.37','29.76','29.29','29.52','1274900','GM',
'1995-06-15 00:00:00','29.52','29.68','29.37','29.37','1916200','GM',
'1995-06-16 00:00:00','29.45','29.45','29.21','29.21','2689800','GM',
'1995-06-19 00:00:00','29.13','29.84','29.13','29.6','1349500','GM',
'1995-06-20 00:00:00','29.68','30.63','29.52','30.55','3348100','GM',
'1995-06-21 00:00:00','30.55','31.03','30.55','30.63','3357700','GM',
'1995-06-22 00:00:00','30.71','30.87','30.24','30.4','1913600','GM',
'1995-06-23 00:00:00','30.32','30.4','29.92','30','2310100','GM',
'1995-06-26 00:00:00','30.08','30.32','29.76','29.92','1792600','GM',
'1995-06-27 00:00:00','30.08','30.55','30','30.32','1676100','GM',
'1995-06-28 00:00:00','30.47','30.55','30.16','30.32','1761400','GM',
'1995-06-29 00:00:00','30.4','30.47','30.16','30.4','1402000','GM',
'1995-06-30 00:00:00','30.32','30.47','29.68','29.68','1211000','GM',
'1995-07-03 00:00:00','29.68','30.4','29.6','30.32','649200','GM',
'1995-07-05 00:00:00','30.32','30.95','30.08','30.87','2124700','GM',
'1995-07-06 00:00:00','30.87','31.74','30.79','31.5','4007100','GM',
'1995-07-07 00:00:00','31.35','32.37','31.35','32.3','5350400','GM',
'1995-07-10 00:00:00','32.45','32.85','32.45','32.77','3609200','GM',
'1995-07-11 00:00:00','32.77','32.77','31.66','31.98','2184300','GM',
'1995-07-12 00:00:00','31.98','32.37','31.9','32.06','2302500','GM',
'1995-07-13 00:00:00','32.14','32.37','32.06','32.06','1859400','GM',
'1995-07-14 00:00:00','31.98','32.45','31.98','32.37','2215600','GM',
'1995-07-17 00:00:00','32.3','32.45','32.06','32.14','1697200','GM',
'1995-07-18 00:00:00','31.74','31.9','31.27','31.35','2412000','GM',
'1995-07-19 00:00:00','31.19','31.74','30.4','30.79','2842000','GM',
'1995-07-20 00:00:00','31.19','31.74','31.11','31.42','2424700','GM',
'1995-07-21 00:00:00','31.58','31.98','31.35','31.58','3686500','GM',
'1995-07-24 00:00:00','31.58','31.58','31.35','31.35','1464900','GM',
'1995-07-25 00:00:00','31.42','32.3','31.19','32.3','2209300','GM',
'1995-07-26 00:00:00','32.37','32.37','31.66','31.66','1274800','GM',
'1995-07-27 00:00:00','31.74','31.98','31.35','31.5','1547700','GM',
'1995-07-28 00:00:00','31.42','31.5','31.03','31.27','1155300','GM',
'1995-07-31 00:00:00','30.95','31.11','30.79','30.87','1064100','GM',
'1995-08-01 00:00:00','30.79','30.79','30.32','30.63','1236500','GM',
'1995-08-02 00:00:00','30.95','31.27','30.71','30.79','2154900','GM',
'1995-08-03 00:00:00','30.47','30.95','30.47','30.71','1552500','GM',
'1995-08-04 00:00:00','30.71','30.71','30.32','30.55','1233200','GM',
'1995-08-07 00:00:00','30.87','31.19','30.63','30.63','1250800','GM',
'1995-08-08 00:00:00','30.47','30.79','30.16','30.4','1439400','GM',
'1995-08-09 00:00:00','30.63','30.63','30.24','30.4','742700','GM',
'1995-08-10 00:00:00','30.32','30.47','30','30.08','1148400','GM',
'1995-08-11 00:00:00','30.08','30.16','29.6','29.84','1389500','GM',
'1995-08-14 00:00:00','29.84','30.63','29.84','30.63','3732900','GM',
'1995-08-15 00:00:00','30.59','30.66','30.27','30.66','1713800','GM',
'1995-08-16 00:00:00','30.66','30.98','30.59','30.82','1971300','GM',
'1995-08-17 00:00:00','30.51','30.59','30.03','30.19','1614500','GM',
'1995-08-18 00:00:00','30.11','30.19','29.63','29.95','2192900','GM',
'1995-08-21 00:00:00','29.95','30.51','29.55','29.55','1710300','GM',
'1995-08-22 00:00:00','29.55','29.55','29.15','29.31','2516200','GM',
'1995-08-23 00:00:00','29.23','29.47','28.99','29.31','1624500','GM',
'1995-08-24 00:00:00','29.39','29.63','28.91','29.55','1552800','GM',
'1995-08-25 00:00:00','29.63','29.87','29.31','29.31','1382400','GM',
'1995-08-28 00:00:00','29.39','29.47','28.99','28.99','1744700','GM',
'1995-08-29 00:00:00','29.07','30.11','28.99','30.11','3429500','GM',
'1995-08-30 00:00:00','30.19','30.19','29.71','29.71','1641200','GM',
'1995-08-31 00:00:00','29.79','30.03','29.71','30.03','1723100','GM',
'1995-09-01 00:00:00','30.19','31.14','30.11','30.9','2468300','GM',
'1995-09-05 00:00:00','31.06','32.02','31.06','31.38','3203700','GM',
'1995-09-06 00:00:00','31.54','31.86','31.3','31.46','3289000','GM',
'1995-09-07 00:00:00','31.38','31.54','30.9','31.06','1378600','GM',
'1995-09-08 00:00:00','31.14','31.62','31.06','31.38','2047900','GM',
'1995-09-11 00:00:00','31.7','31.78','31.38','31.46','1749100','GM',
'1995-09-12 00:00:00','30.9','30.9','30.19','30.43','2706500','GM',
'1995-09-13 00:00:00','30.43','30.51','29.55','29.95','3008500','GM',
'1995-09-14 00:00:00','29.87','30.19','29.63','30.11','2308100','GM',
'1995-09-15 00:00:00','30.35','30.51','30.11','30.27','3510800','GM',
'1995-09-18 00:00:00','30.27','30.35','29.79','29.95','1746300','GM',
'1995-09-19 00:00:00','29.87','30.35','29.79','30.11','1264400','GM',
'1995-09-20 00:00:00','30.11','30.43','29.95','30.43','1447900','GM',
'1995-09-21 00:00:00','30.59','30.74','30.19','30.35','1647900','GM',
'1995-09-22 00:00:00','30.03','30.19','29.71','30.11','1370100','GM',
'1995-09-25 00:00:00','30.11','30.19','29.71','29.95','745100','GM',
'1995-09-26 00:00:00','29.95','30.03','29.47','29.55','1784500','GM',
'1995-09-27 00:00:00','29.31','29.87','29.07','29.79','2474100','GM',
'1995-09-28 00:00:00','29.87','30.03','29.47','29.87','1621300','GM',
'1995-09-29 00:00:00','30.03','30.19','29.71','29.87','1086600','GM',
'1995-10-02 00:00:00','29.87','30.19','29.55','29.71','1395200','GM',
'1995-10-03 00:00:00','29.31','29.31','28.67','28.91','1900500','GM',
'1995-10-04 00:00:00','28.91','28.99','28.12','28.28','2110900','GM',
'1995-10-05 00:00:00','28.12','28.67','28.12','28.59','1268400','GM',
'1995-10-06 00:00:00','28.67','29.23','28.67','29.07','1043900','GM',
'1995-10-09 00:00:00','29.07','29.47','28.12','28.12','3360400','GM',
'1995-10-10 00:00:00','27.88','28.59','27.88','28.59','2156100','GM',
'1995-10-11 00:00:00','28.91','29.15','28.59','28.83','1362500','GM',
'1995-10-12 00:00:00','28.91','29.87','28.83','29.87','2494200','GM',
'1995-10-13 00:00:00','30.11','30.11','29.23','29.47','1476500','GM',
'1995-10-16 00:00:00','29.63','30.03','29.55','29.63','1132900','GM',
'1995-10-17 00:00:00','30.03','30.03','29.39','29.63','1511800','GM',
'1995-10-18 00:00:00','29.47','29.71','28.83','28.91','1398200','GM',
'1995-10-19 00:00:00','28.67','29.15','28.51','28.67','2797900','GM',
'1995-10-20 00:00:00','28.67','28.75','28.51','28.67','1556700','GM',
'1995-10-23 00:00:00','28.51','28.51','28.28','28.35','1028200','GM',
'1995-10-24 00:00:00','28.67','28.75','28.2','28.43','1847800','GM',
'1995-10-25 00:00:00','28.51','28.59','28.04','28.12','1401300','GM',
'1995-10-26 00:00:00','28.2','28.28','27.64','27.88','1695300','GM',
'1995-10-27 00:00:00','27.88','28.12','27.64','28.04','1789700','GM',
'1995-10-30 00:00:00','28.2','28.51','28.04','28.12','1782400','GM',
'1995-10-31 00:00:00','28.28','28.43','27.8','27.88','2283700','GM',
'1995-11-01 00:00:00','27.88','27.96','27.64','27.64','1737900','GM',
'1995-11-02 00:00:00','27.8','28.35','27.72','28.2','1608800','GM',
'1995-11-03 00:00:00','28.28','28.43','27.88','27.96','1745200','GM',
'1995-11-06 00:00:00','27.96','28.99','27.8','28.59','2229000','GM',
'1995-11-07 00:00:00','28.67','29.31','28.59','29.07','2021600','GM',
'1995-11-08 00:00:00','29.15','29.15','28.2','28.59','1672000','GM',
'1995-11-09 00:00:00','28.59','29.15','28.59','29.15','2153100','GM',
'1995-11-10 00:00:00','28.91','29.23','28.35','29.07','1317800','GM',
'1995-11-13 00:00:00','29.07','29.23','28.67','28.67','1554000','GM',
'1995-11-14 00:00:00','28.63','29.11','28.55','29.03','4362100','GM',
'1995-11-15 00:00:00','29.11','29.91','28.95','29.91','7715200','GM',
'1995-11-16 00:00:00','29.83','30.15','29.51','29.59','2008200','GM',
'1995-11-17 00:00:00','29.59','30.23','29.35','30.07','3043100','GM',
'1995-11-20 00:00:00','30.31','30.71','30.23','30.55','2317400','GM',
'1995-11-21 00:00:00','30.31','31.51','30.23','31.43','3152900','GM',
'1995-11-22 00:00:00','31.67','32.47','31.59','32.07','3777900','GM',
'1995-11-24 00:00:00','31.99','32.15','31.83','31.83','1220300','GM',
'1995-11-27 00:00:00','31.75','31.83','31.35','31.43','4279700','GM',
'1995-11-28 00:00:00','31.27','31.35','30.95','31.03','1894100','GM',
'1995-11-29 00:00:00','31.03','31.67','31.03','31.51','1871200','GM',
'1995-11-30 00:00:00','31.51','31.51','31.11','31.11','1058800','GM',
'1995-12-01 00:00:00','31.11','31.75','31.11','31.67','1554200','GM',
'1995-12-04 00:00:00','31.83','33.12','31.67','32.88','4523100','GM',
'1995-12-05 00:00:00','32.79','33.04','32.55','32.63','2806800','GM',
'1995-12-06 00:00:00','32.55','32.96','32.39','32.63','2646100','GM',
'1995-12-07 00:00:00','32.31','32.39','31.59','31.59','2431400','GM',
'1995-12-08 00:00:00','31.75','32.07','31.51','31.59','1494300','GM',
'1995-12-11 00:00:00','31.67','32.07','31.59','31.99','1566600','GM',
'1995-12-12 00:00:00','31.83','31.99','31.75','31.91','1250300','GM',
'1995-12-13 00:00:00','31.83','32.15','31.67','31.91','1263300','GM',
'1995-12-14 00:00:00','31.99','32.47','31.19','32.07','2777400','GM',
'1995-12-15 00:00:00','32.39','32.55','32.15','32.39','4256900','GM',
'1995-12-18 00:00:00','32.23','32.79','31.99','32.39','3085200','GM',
'1995-12-19 00:00:00','31.99','32.39','31.75','32.39','3391100','GM',
'1995-12-20 00:00:00','32.55','33.28','32.47','32.63','2515200','GM',
'1995-12-21 00:00:00','32.71','33.76','32.71','33.44','2582500','GM',
'1995-12-22 00:00:00','33.52','34.08','32.96','33.36','1783700','GM',
'1995-12-26 00:00:00','33.2','33.68','33.04','33.12','760600','GM',
'1995-12-27 00:00:00','33.04','33.2','32.63','32.79','893600','GM',
'1995-12-28 00:00:00','32.63','32.71','32.31','32.63','1352100','GM',
'1995-12-29 00:00:00','32.55','33.92','32.31','33.92','2247600','GM',
'1996-01-02 00:00:00','33.6','34.08','33.52','33.52','2174500','GM',
'1996-01-03 00:00:00','33.68','33.92','33.12','33.28','2108000','GM',
'1996-01-04 00:00:00','33.36','33.6','32.63','32.88','1885600','GM',
'1996-01-05 00:00:00','32.39','32.88','32.31','32.31','2016300','GM',
'1996-01-08 00:00:00','32.31','32.79','32.23','32.47','545100','GM',
'1996-01-09 00:00:00','32.47','32.47','31.35','31.73','2143800','GM',
'1996-01-10 00:00:00','31.75','31.83','30.79','31.03','2499400','GM',
'1996-01-11 00:00:00','31.19','31.75','31.03','31.51','1932600','GM',
'1996-01-12 00:00:00','31.83','31.83','31.27','31.59','1689200','GM',
'1996-01-15 00:00:00','31.75','31.91','31.43','31.51','1367400','GM',
'1996-01-16 00:00:00','31.83','31.83','31.19','31.59','1158200','GM',
'1996-01-17 00:00:00','31.59','31.67','31.11','31.27','1094400','GM',
'1996-01-18 00:00:00','30.55','31.27','30.07','30.47','2199600','GM',
'1996-01-19 00:00:00','30.31','30.71','30.07','30.39','2541400','GM',
'1996-01-22 00:00:00','30.71','32.23','30.63','32.07','2824400','GM',
'1996-01-23 00:00:00','32.07','32.55','31.91','31.99','3336600','GM',
'1996-01-24 00:00:00','31.91','32.31','31.59','32.07','2125800','GM',
'1996-01-25 00:00:00','32.15','32.47','31.67','32.39','1625400','GM',
'1996-01-26 00:00:00','32.31','33.2','32.31','32.79','2741100','GM',
'1996-01-29 00:00:00','32.88','33.68','32.79','33.52','3092500','GM',
'1996-01-30 00:00:00','35.04','35.04','34.32','34.4','8051400','GM',
'1996-01-31 00:00:00','34.08','34.24','33.6','33.76','3890900','GM',
'1996-02-01 00:00:00','33.92','34.4','33.84','34.4','3449800','GM',
'1996-02-02 00:00:00','34.32','34.32','33.36','33.36','2362500','GM',
'1996-02-05 00:00:00','32.88','34.16','32.88','33.92','1981700','GM',
'1996-02-06 00:00:00','34','34.64','33.6','33.68','2505600','GM',
'1996-02-07 00:00:00','33.68','34.08','33.52','33.84','1632900','GM',
'1996-02-08 00:00:00','33.36','33.36','32.47','32.96','5644900','GM',
'1996-02-09 00:00:00','33.2','34.16','33.2','33.36','4963700','GM',
'1996-02-12 00:00:00','33.52','34.48','33.44','33.92','4064500','GM',
'1996-02-13 00:00:00','33.69','34.26','33.61','34.26','3559000','GM',
'1996-02-14 00:00:00','33.93','34.18','33.61','33.93','2590800','GM',
'1996-02-15 00:00:00','33.85','33.93','32.4','32.4','2303600','GM',
'1996-02-16 00:00:00','31.83','32.88','31.75','32.72','3916900','GM',
'1996-02-20 00:00:00','32.16','32.72','32.08','32.72','3275600','GM',
'1996-02-21 00:00:00','32.64','32.8','32.24','32.56','3390300','GM',
'1996-02-22 00:00:00','32.64','33.69','32.32','33.37','3692900','GM',
'1996-02-23 00:00:00','33.61','33.77','32.64','32.88','2319000','GM',
'1996-02-26 00:00:00','32.8','33.85','32.8','33.53','3637500','GM',
'1996-02-27 00:00:00','33.53','33.61','33.21','33.29','2302600','GM',
'1996-02-28 00:00:00','33.61','33.69','33.29','33.37','1909600','GM',
'1996-02-29 00:00:00','33.21','33.37','33.04','33.13','2190500','GM',
'1996-03-01 00:00:00','33.29','34.1','32.88','34.01','2190100','GM',
'1996-03-04 00:00:00','34.26','34.42','33.61','33.77','2021700','GM',
'1996-03-05 00:00:00','33.77','33.85','33.53','33.77','2471600','GM',
'1996-03-06 00:00:00','33.69','33.77','33.37','33.69','2013400','GM',
'1996-03-07 00:00:00','33.69','34.18','33.61','33.93','2269400','GM',
'1996-03-08 00:00:00','33.29','33.69','32.64','32.88','2468600','GM',
'1996-03-11 00:00:00','32.88','34.18','32.8','34.01','2563200','GM',
'1996-03-12 00:00:00','34.01','34.34','33.77','33.85','4009100','GM',
'1996-03-13 00:00:00','34.01','34.01','33.21','33.53','2442400','GM',
'1996-03-14 00:00:00','33.61','34.26','33.61','33.85','2336200','GM',
'1996-03-15 00:00:00','33.93','34.01','33.69','33.77','2436100','GM',
'1996-03-18 00:00:00','33.93','34.66','33.93','34.26','3172300','GM',
'1996-03-19 00:00:00','34.58','35.15','34.42','35.06','3152800','GM',
'1996-03-20 00:00:00','34.9','35.06','34.42','34.58','2174200','GM',
'1996-03-21 00:00:00','34.58','35.39','34.5','34.66','2622700','GM',
'1996-03-22 00:00:00','34.9','35.23','34.5','34.5','1746100','GM',
'1996-03-25 00:00:00','34.9','35.31','34.9','35.23','2452700','GM',
'1996-03-26 00:00:00','35.15','35.31','34.98','35.15','1228300','GM',
'1996-03-27 00:00:00','34.98','35.15','34.42','34.42','1221300','GM',
'1996-03-28 00:00:00','34.26','34.98','34.18','34.98','1266100','GM',
'1996-03-29 00:00:00','35.15','35.15','34.42','34.42','1086300','GM',
'1996-04-01 00:00:00','35.31','36.28','35.23','36.28','3680100','GM',
'1996-04-02 00:00:00','36.36','36.36','35.71','35.95','2520300','GM',
'1996-04-03 00:00:00','35.87','36.12','35.47','35.55','1925100','GM',
'1996-04-04 00:00:00','35.71','36.2','35.55','35.95','2755100','GM',
'1996-04-08 00:00:00','35.39','35.63','35.23','35.31','2149200','GM',
'1996-04-09 00:00:00','35.39','35.47','35.23','35.31','1706900','GM',
'1996-04-10 00:00:00','35.31','36.36','35.06','35.79','2510600','GM',
'1996-04-11 00:00:00','35.79','35.95','34.82','35.39','3597400','GM',
'1996-04-12 00:00:00','35.63','36.28','35.55','35.95','2636500','GM',
'1996-04-15 00:00:00','36.2','36.68','36.12','36.6','2211900','GM',
'1996-04-16 00:00:00','36.68','37.25','36.52','37.17','2600900','GM',
'1996-04-17 00:00:00','37.17','37.57','36.52','37.08','3533900','GM',
'1996-04-18 00:00:00','36.76','36.92','36.44','36.84','1233800','GM',
'1996-04-19 00:00:00','36.84','36.84','36.28','36.52','1879600','GM',
'1996-04-22 00:00:00','36.68','36.84','35.79','36.2','1899300','GM',
'1996-04-23 00:00:00','36.2','36.44','35.95','36.36','1704800','GM',
'1996-04-24 00:00:00','36.52','36.52','35.71','36.12','1608700','GM',
'1996-04-25 00:00:00','36.12','36.2','35.63','36.03','1646300','GM',
'1996-04-26 00:00:00','35.95','36.03','34.98','35.47','2104100','GM',
'1996-04-29 00:00:00','35.31','35.39','35.06','35.39','1575100','GM',
'1996-04-30 00:00:00','35.23','35.31','34.9','35.06','1992000','GM',
'1996-05-01 00:00:00','34.98','35.39','34.9','35.23','2279400','GM',
'1996-05-02 00:00:00','35.23','35.79','35.06','35.31','2448300','GM',
'1996-05-03 00:00:00','35.71','35.87','35.23','35.31','1820300','GM',
'1996-05-06 00:00:00','35.47','35.55','34.9','35.15','1860500','GM',
'1996-05-07 00:00:00','35.31','35.31','34.66','34.9','1676100','GM',
'1996-05-08 00:00:00','34.58','34.98','34.18','34.82','2149700','GM',
'1996-05-09 00:00:00','34.74','34.9','34.34','34.58','1640000','GM',
'1996-05-10 00:00:00','34.82','34.9','34.1','34.18','1344300','GM',
'1996-05-13 00:00:00','34.18','34.5','34.1','34.34','2033000','GM',
'1996-05-14 00:00:00','34.52','35.74','34.52','35.66','5503100','GM',
'1996-05-15 00:00:00','35.74','36.39','35.58','35.9','2630500','GM',
'1996-05-16 00:00:00','35.9','36.47','35.82','36.15','2659500','GM',
'1996-05-17 00:00:00','36.23','36.63','36.23','36.55','2758300','GM',
'1996-05-20 00:00:00','36.96','36.96','36.63','36.88','2549100','GM',
'1996-05-21 00:00:00','36.96','37.12','36.63','36.8','1346000','GM',
'1996-05-22 00:00:00','36.71','36.96','36.63','36.71','2673400','GM',
'1996-05-23 00:00:00','36.71','36.71','36.23','36.55','2281600','GM',
'1996-05-24 00:00:00','36.55','36.55','35.9','35.98','1194000','GM',
'1996-05-28 00:00:00','36.06','36.63','36.06','36.55','2352700','GM',
'1996-05-29 00:00:00','36.39','36.39','35.58','35.98','1835100','GM',
'1996-05-30 00:00:00','36.06','36.23','35.74','36.15','1512600','GM',
'1996-05-31 00:00:00','36.15','36.23','35.66','35.9','1345900','GM',
'1996-06-03 00:00:00','35.82','36.55','35.74','36.55','1320600','GM',
'1996-06-04 00:00:00','36.71','36.71','36.23','36.71','1284400','GM',
'1996-06-05 00:00:00','36.71','37.04','36.63','37.04','1396600','GM',
'1996-06-06 00:00:00','37.04','37.04','36.39','36.63','1539000','GM',
'1996-06-07 00:00:00','35.82','36.06','35.17','36.06','2421600','GM',
'1996-06-10 00:00:00','35.98','36.31','35.9','36.23','1128100','GM',
'1996-06-11 00:00:00','36.39','36.39','36.06','36.23','1026900','GM',
'1996-06-12 00:00:00','36.31','36.88','35.9','36.71','2273900','GM',
'1996-06-13 00:00:00','36.71','36.96','36.31','36.47','932900','GM',
'1996-06-14 00:00:00','36.47','36.47','35.9','36.31','1350000','GM',
'1996-06-17 00:00:00','36.31','36.31','35.98','36.23','1111100','GM',
'1996-06-18 00:00:00','36.06','36.15','35.9','35.98','1093500','GM',
'1996-06-19 00:00:00','35.82','36.31','35.74','35.9','1579700','GM',
'1996-06-20 00:00:00','35.82','35.9','35.41','35.66','1578100','GM',
'1996-06-21 00:00:00','35.82','35.9','35.49','35.74','2760400','GM',
'1996-06-24 00:00:00','35.9','35.9','35.33','35.41','1373600','GM',
'1996-06-25 00:00:00','35.33','35.41','34.44','34.6','3565200','GM',
'1996-06-26 00:00:00','34.6','34.6','33.78','33.87','3053700','GM',
'1996-06-27 00:00:00','33.7','34.27','33.54','34.27','2547100','GM',
'1996-06-28 00:00:00','34.44','34.44','34.03','34.11','1407600','GM',
'1996-07-01 00:00:00','34.44','35.49','34.03','35.41','1947300','GM',
'1996-07-02 00:00:00','35.41','35.49','34.84','35.01','1025700','GM',
'1996-07-03 00:00:00','35.01','35.01','33.78','33.95','2106600','GM',
'1996-07-05 00:00:00','33.7','33.7','32.48','32.64','2004900','GM',
'1996-07-08 00:00:00','32.48','32.81','32.32','32.48','2547100','GM',
'1996-07-09 00:00:00','32.56','32.73','32.48','32.56','1646200','GM',
'1996-07-10 00:00:00','32.56','32.97','32.4','32.97','2148300','GM',
'1996-07-11 00:00:00','32.97','33.05','31.5','32.07','2625200','GM',
'1996-07-12 00:00:00','31.91','31.91','31.18','31.42','2244300','GM',
'1996-07-15 00:00:00','31.5','31.75','30.36','30.61','2740100','GM',
'1996-07-16 00:00:00','30.77','30.85','30.2','30.61','3564200','GM',
'1996-07-17 00:00:00','31.26','31.99','30.93','31.91','2403600','GM',
'1996-07-18 00:00:00','32.16','32.16','31.75','31.91','2887900','GM',
'1996-07-19 00:00:00','32.07','32.24','31.34','31.34','1933300','GM',
'1996-07-22 00:00:00','31.5','31.75','31.02','31.75','1800500','GM',
'1996-07-23 00:00:00','31.83','31.83','31.02','31.18','1981600','GM',
'1996-07-24 00:00:00','30.93','31.26','29.8','30.36','2447600','GM',
'1996-07-25 00:00:00','30.77','31.1','30.45','30.93','1633000','GM',
'1996-07-26 00:00:00','31.1','31.26','30.53','31.1','777000','GM',
'1996-07-29 00:00:00','31.02','31.1','30.69','30.77','880900','GM',
'1996-07-30 00:00:00','30.93','31.5','30.77','31.42','1187700','GM',
'1996-07-31 00:00:00','31.26','32.16','31.18','31.75','1415200','GM',
'1996-08-01 00:00:00','31.91','32.73','31.83','32.73','1656100','GM',
'1996-08-02 00:00:00','33.46','33.7','32.89','32.89','2120200','GM',
'1996-08-05 00:00:00','33.13','33.46','33.05','33.13','1225300','GM',
'1996-08-06 00:00:00','33.21','33.3','32.64','33.21','1363900','GM',
'1996-08-07 00:00:00','33.3','33.46','32.81','32.89','1202000','GM',
'1996-08-08 00:00:00','32.89','33.13','32.32','33.13','1317600','GM',
'1996-08-09 00:00:00','33.62','34.11','33.38','33.78','1954800','GM',
'1996-08-12 00:00:00','33.78','34.6','33.7','34.52','2922200','GM',
'1996-08-13 00:00:00','34.45','34.78','33.96','34.29','2767200','GM',
'1996-08-14 00:00:00','34.12','34.21','33.47','34.04','1147000','GM',
'1996-08-15 00:00:00','33.88','34.45','33.06','34.29','1861500','GM',
'1996-08-16 00:00:00','34.45','34.53','34.12','34.29','1012900','GM',
'1996-08-19 00:00:00','33.96','34.04','33.55','33.71','970400','GM',
'1996-08-20 00:00:00','33.71','33.79','33.47','33.63','1639600','GM',
'1996-08-21 00:00:00','33.47','33.63','33.22','33.55','1520300','GM',
'1996-08-22 00:00:00','33.38','33.79','33.06','33.79','2206100','GM',
'1996-08-23 00:00:00','33.63','34.12','33.38','33.55','2092900','GM',
'1996-08-26 00:00:00','33.22','33.3','32.65','33.22','1682000','GM',
'1996-08-27 00:00:00','33.22','33.3','32.73','32.81','1334300','GM',
'1996-08-28 00:00:00','32.81','32.81','32.4','32.56','1573700','GM',
'1996-08-29 00:00:00','32.65','32.65','31.91','32.4','1656800','GM',
'1996-08-30 00:00:00','32.4','32.73','31.91','32.56','1284700','GM',
'1996-09-03 00:00:00','32.4','32.73','31.83','32.65','1514800','GM',
'1996-09-04 00:00:00','32.56','32.56','31.99','32.07','1486900','GM',
'1996-09-05 00:00:00','31.99','32.07','31.5','31.5','2091700','GM',
'1996-09-06 00:00:00','31.58','31.74','31.09','31.33','1763900','GM',
'1996-09-09 00:00:00','31.42','31.99','31.09','31.66','1773400','GM',
'1996-09-10 00:00:00','31.5','31.5','30.84','31.42','4095600','GM',
'1996-09-11 00:00:00','31.25','31.33','31.09','31.33','1781900','GM',
'1996-09-12 00:00:00','31.5','31.91','31.42','31.66','1603900','GM',
'1996-09-13 00:00:00','32.15','32.4','31.74','32.32','2169100','GM',
'1996-09-16 00:00:00','33.14','33.22','32.56','32.56','3619200','GM',
'1996-09-17 00:00:00','32.65','32.97','32.48','32.89','3040200','GM',
'1996-09-18 00:00:00','32.81','32.89','32.73','32.81','2091500','GM',
'1996-09-19 00:00:00','32.73','32.73','31.66','31.91','3525200','GM',
'1996-09-20 00:00:00','31.91','32.32','31.74','32.24','3833400','GM',
'1996-09-23 00:00:00','31.99','32.07','31.66','31.91','1568400','GM',
'1996-09-24 00:00:00','31.66','31.83','31.33','31.74','3104600','GM',
'1996-09-25 00:00:00','31.91','31.91','31.09','31.17','2358500','GM',
'1996-09-26 00:00:00','31.17','31.25','30.84','31.17','2360600','GM',
'1996-09-27 00:00:00','31.01','31.09','30.76','31.01','1770200','GM',
'1996-09-30 00:00:00','31.01','32.07','31.01','31.5','2442400','GM',
'1996-10-01 00:00:00','31.33','32.4','31.33','32.4','2557400','GM',
'1996-10-02 00:00:00','32.81','32.81','32.4','32.73','2078400','GM',
'1996-10-03 00:00:00','32.81','32.81','32.07','32.48','1181100','GM',
'1996-10-04 00:00:00','32.56','32.65','31.99','32.24','1487500','GM',
'1996-10-07 00:00:00','32.4','32.4','31.99','32.32','1185500','GM',
'1996-10-08 00:00:00','32.32','32.97','32.15','32.81','2317400','GM',
'1996-10-09 00:00:00','32.97','33.38','32.89','33.14','2607200','GM',
'1996-10-10 00:00:00','32.89','33.22','32.65','32.73','1397900','GM',
'1996-10-11 00:00:00','32.97','33.14','32.89','32.89','1097200','GM',
'1996-10-14 00:00:00','33.14','34.04','33.06','34.04','2486100','GM',
'1996-10-15 00:00:00','34.94','35.03','33.88','34.21','3388000','GM',
'1996-10-16 00:00:00','34.62','34.62','34.04','34.62','2163100','GM',
'1996-10-17 00:00:00','34.86','35.44','34.7','34.94','3274100','GM',
'1996-10-18 00:00:00','35.03','35.03','34.7','34.86','1918300','GM',
'1996-10-21 00:00:00','35.03','35.44','34.94','35.35','2315200','GM',
'1996-10-22 00:00:00','35.35','36.42','35.27','35.85','3690600','GM',
'1996-10-23 00:00:00','35.68','35.76','35.27','35.6','3062200','GM',
'1996-10-24 00:00:00','35.93','36.01','35.52','35.6','1243200','GM',
'1996-10-25 00:00:00','35.52','35.76','35.44','35.44','901200','GM',
'1996-10-28 00:00:00','35.6','35.68','35.27','35.35','1221700','GM',
'1996-10-29 00:00:00','35.44','35.68','35.19','35.44','1163800','GM',
'1996-10-30 00:00:00','35.44','35.52','34.94','34.94','1158500','GM',
'1996-10-31 00:00:00','34.86','35.35','34.53','35.19','1745900','GM',
'1996-11-01 00:00:00','35.44','35.6','35.11','35.44','1959000','GM',
'1996-11-04 00:00:00','35.76','36.5','35.68','36.5','2784900','GM',
'1996-11-05 00:00:00','36.58','36.75','36.26','36.5','2229600','GM',
'1996-11-06 00:00:00','36.58','36.67','36.26','36.34','2454500','GM',
'1996-11-07 00:00:00','36.26','36.75','35.93','36.01','1766800','GM',
'1996-11-08 00:00:00','35.93','36.42','35.6','36.42','1262700','GM',
'1996-11-11 00:00:00','36.34','36.34','35.93','36.09','1682400','GM',
'1996-11-12 00:00:00','35.36','36.44','35.36','36.44','2126700','GM',
'1996-11-13 00:00:00','36.36','36.6','36.19','36.36','1235400','GM',
'1996-11-14 00:00:00','36.36','36.93','36.27','36.77','3503100','GM',
'1996-11-15 00:00:00','36.69','36.85','36.11','36.69','3428300','GM',
'1996-11-18 00:00:00','36.85','37.1','36.77','36.77','2473300','GM',
'1996-11-19 00:00:00','36.77','36.77','36.11','36.11','1870400','GM',
'1996-11-20 00:00:00','36.52','38.26','36.27','37.76','5300800','GM',
'1996-11-21 00:00:00','37.68','37.76','37.26','37.76','2825200','GM',
'1996-11-22 00:00:00','37.84','38.01','37.51','38.01','2463800','GM',
'1996-11-25 00:00:00','37.93','38.5','37.68','38.5','2041100','GM',
'1996-11-26 00:00:00','38.42','38.67','38.17','38.59','2239500','GM',
'1996-11-27 00:00:00','38.59','38.59','37.51','37.68','1713600','GM',
'1996-11-29 00:00:00','37.76','38.09','37.76','38.09','510500','GM',
'1996-12-02 00:00:00','37.84','38.34','37.84','38.26','1909400','GM',
'1996-12-03 00:00:00','38.42','39.25','38.34','38.59','2897800','GM',
'1996-12-04 00:00:00','38.5','38.59','37.93','38.59','2223100','GM',
'1996-12-05 00:00:00','38.59','39.17','38.5','38.83','3304500','GM',
'1996-12-06 00:00:00','38.01','38.17','37.26','37.35','3235200','GM',
'1996-12-09 00:00:00','37.84','39.08','37.76','39','2512000','GM',
'1996-12-10 00:00:00','39','39.25','38.83','38.83','2169600','GM',
'1996-12-11 00:00:00','38.5','38.67','38.09','38.17','1852100','GM',
'1996-12-12 00:00:00','38.34','38.34','37.51','37.6','1674900','GM',
'1996-12-13 00:00:00','37.6','38.09','37.35','37.35','2045600','GM',
'1996-12-16 00:00:00','37.68','37.76','36.36','36.69','2027100','GM',
'1996-12-17 00:00:00','36.44','37.02','36.19','36.93','1726200','GM',
'1996-12-18 00:00:00','36.93','37.1','35.94','36.03','2854400','GM',
'1996-12-19 00:00:00','35.53','36.11','35.36','35.94','4150500','GM',
'1996-12-20 00:00:00','36.52','36.69','36.11','36.36','3313400','GM',
'1996-12-23 00:00:00','36.44','36.85','36.36','36.77','934900','GM',
'1996-12-24 00:00:00','36.6','36.6','36.36','36.52','540400','GM',
'1996-12-26 00:00:00','36.52','37.02','36.52','37.02','1015900','GM',
'1996-12-27 00:00:00','37.02','37.02','36.6','36.77','899800','GM',
'1996-12-30 00:00:00','37.02','37.02','36.6','36.77','1267600','GM',
'1996-12-31 00:00:00','36.93','37.02','36.69','36.85','1547600','GM',
'1997-01-02 00:00:00','37.02','38.83','36.85','38.67','4625400','GM',
'1997-01-03 00:00:00','38.75','38.75','37.84','38.26','3001500','GM',
'1997-01-06 00:00:00','39.33','39.58','38.42','39.17','5316700','GM',
'1997-01-07 00:00:00','39.25','39.33','39','39.17','2769500','GM',
'1997-01-08 00:00:00','39.33','39.33','38.92','39.08','1911600','GM',
'1997-01-09 00:00:00','39.08','39.25','38.92','39.17','2247800','GM',
'1997-01-10 00:00:00','39','40.57','38.92','40.4','5706000','GM',
'1997-01-13 00:00:00','40.57','40.65','39.33','39.74','3039600','GM',
'1997-01-14 00:00:00','40.07','40.4','39.99','40.32','2170300','GM',
'1997-01-15 00:00:00','40.07','40.16','39.58','39.74','2295500','GM',
'1997-01-16 00:00:00','40.07','40.24','39.5','40.07','3657100','GM',
'1997-01-17 00:00:00','39.66','39.91','39','39.74','4869300','GM',
'1997-01-20 00:00:00','40.07','40.4','39.91','40.16','2171800','GM',
'1997-01-21 00:00:00','39.99','41.07','39.91','40.98','3149700','GM',
'1997-01-22 00:00:00','40.98','41.23','40.24','40.9','2704900','GM',
'1997-01-23 00:00:00','41.15','41.56','40.9','40.9','3124900','GM',
'1997-01-24 00:00:00','41.4','42.14','41.15','41.31','6028100','GM',
'1997-01-27 00:00:00','41.31','41.4','39.5','40.9','5583600','GM',
'1997-01-28 00:00:00','41.23','41.56','39.5','40.16','3604800','GM',
'1997-01-29 00:00:00','40.24','40.49','40.07','40.24','2990700','GM',
'1997-01-30 00:00:00','39.99','40.24','39.74','39.74','2893300','GM',
'1997-01-31 00:00:00','39.99','39.99','38.92','39','4048200','GM',
'1997-02-03 00:00:00','38.83','38.83','38.26','38.59','7163100','GM',
'1997-02-04 00:00:00','38.59','38.67','37.84','38.25','5414800','GM',
'1997-02-05 00:00:00','38.25','38.84','37.84','38.17','4854500','GM',
'1997-02-06 00:00:00','38.25','38.25','37.5','37.5','2925700','GM',
'1997-02-07 00:00:00','37.92','38','37.42','37.84','2996700','GM',
'1997-02-10 00:00:00','37.84','37.84','37.42','37.59','3224400','GM',
'1997-02-11 00:00:00','37.92','37.92','37.59','37.84','3186300','GM',
'1997-02-12 00:00:00','37.84','38.59','37.84','38.42','2988000','GM',
'1997-02-13 00:00:00','38.84','39.59','38.59','39.5','4979200','GM',
'1997-02-14 00:00:00','39.5','39.75','39.09','39.17','2460300','GM',
'1997-02-18 00:00:00','39.17','39.38','38.67','39.34','1948800','GM',
'1997-02-19 00:00:00','39.09','39.17','38.42','38.5','1758100','GM',
'1997-02-20 00:00:00','38.42','39','38.42','38.67','2411200','GM',
'1997-02-21 00:00:00','38.84','39.17','38.75','39','3188100','GM',
'1997-02-24 00:00:00','38.92','39.75','38.92','39.34','2906200','GM',
'1997-02-25 00:00:00','39.42','39.92','39.42','39.75','2895300','GM',
'1997-02-26 00:00:00','39.42','39.59','38.84','39.17','2481100','GM',
'1997-02-27 00:00:00','39.25','39.34','38.42','38.5','2049800','GM',
'1997-02-28 00:00:00','38','38.75','38','38.59','1906500','GM',
'1997-03-03 00:00:00','38.25','39.5','38.25','39.5','2335400','GM',
'1997-03-04 00:00:00','38.67','38.92','37.84','38.17','3382300','GM',
'1997-03-05 00:00:00','38.17','38.59','37.75','37.92','3797500','GM',
'1997-03-06 00:00:00','38.17','38.17','37.34','37.42','3709000','GM',
'1997-03-07 00:00:00','37.5','38.17','37.5','37.75','3972300','GM',
'1997-03-10 00:00:00','38','38.34','37.92','38.17','1646500','GM',
'1997-03-11 00:00:00','38.09','38.75','38.09','38.34','2352200','GM',
'1997-03-12 00:00:00','38.42','38.92','38.42','38.5','2080300','GM',
'1997-03-13 00:00:00','38.42','38.92','37.34','38.09','3387600','GM',
'1997-03-14 00:00:00','38.59','38.75','38.25','38.67','1515600','GM',
'1997-03-17 00:00:00','38.67','38.75','38','38.75','2165300','GM',
'1997-03-18 00:00:00','38.59','38.75','37.75','37.84','2396600','GM',
'1997-03-19 00:00:00','37.84','37.92','37.42','37.42','2883400','GM',
'1997-03-20 00:00:00','37.5','37.67','37.25','37.42','1464500','GM',
'1997-03-21 00:00:00','37.5','38','37.34','38','2212200','GM',
'1997-03-24 00:00:00','38','38.59','37.75','38.59','1452300','GM',
'1997-03-25 00:00:00','38.5','38.5','37.92','38','1392900','GM',
'1997-03-26 00:00:00','38.09','38.09','37','37.25','2457800','GM',
'1997-03-27 00:00:00','37.25','37.67','36.92','37.5','1908200','GM',
'1997-03-31 00:00:00','37.42','38','36.67','36.92','3935900','GM',
'1997-04-01 00:00:00','36.75','37.67','36.25','36.75','2385100','GM',
'1997-04-02 00:00:00','36.34','37.09','36.17','36.25','1630000','GM',
'1997-04-03 00:00:00','36.25','36.34','35.84','36.25','1854000','GM',
'1997-04-04 00:00:00','35.5','36.09','35.34','36','1790400','GM',
'1997-04-07 00:00:00','36.17','36.59','35.75','36','1833800','GM',
'1997-04-08 00:00:00','36','36.5','36','36.42','1769700','GM',
'1997-04-09 00:00:00','36.5','36.59','36.09','36.34','899500','GM',
'1997-04-10 00:00:00','36.59','36.75','36.25','36.34','1087000','GM',
'1997-04-11 00:00:00','35.92','36.09','35.25','35.34','1435900','GM',
'1997-04-14 00:00:00','35.67','35.92','34.84','35.75','2099100','GM',
'1997-04-15 00:00:00','36.67','36.67','35.59','36.17','2158800','GM',
'1997-04-16 00:00:00','36.59','37.67','36.42','37.59','1966600','GM',
'1997-04-17 00:00:00','37.5','37.84','37.34','37.59','1791500','GM',
'1997-04-18 00:00:00','37.59','37.59','37.17','37.5','1232900','GM',
'1997-04-21 00:00:00','37.59','37.75','37.34','37.67','1233600','GM',
'1997-04-22 00:00:00','37.67','37.67','37.34','37.67','1119700','GM',
'1997-04-23 00:00:00','37.67','37.92','37.42','37.59','1769800','GM',
'1997-04-24 00:00:00','37.67','37.75','36.92','37','1333700','GM',
'1997-04-25 00:00:00','37.09','37.17','36.5','36.59','1465200','GM',
'1997-04-28 00:00:00','36.42','36.92','36.42','36.84','1300200','GM',
'1997-04-29 00:00:00','37.34','38.25','37.09','38.25','2010500','GM',
'1997-04-30 00:00:00','38.17','38.84','38.17','38.59','2349000','GM',
'1997-05-01 00:00:00','38.09','38.34','37.84','38.34','1491000','GM',
'1997-05-02 00:00:00','38.34','38.34','37.75','38','1498600','GM',
'1997-05-05 00:00:00','38','38.75','37.84','38.42','1663100','GM',
'1997-05-06 00:00:00','38.5','39.92','38.42','39.09','3118800','GM',
'1997-05-07 00:00:00','38.92','39.09','38.25','38.34','1841700','GM',
'1997-05-08 00:00:00','38','38.25','37.84','37.84','3298900','GM',
'1997-05-09 00:00:00','38.09','38.75','37.92','38.59','3565900','GM',
'1997-05-12 00:00:00','38.63','39.42','38.63','39.17','3309900','GM',
'1997-05-13 00:00:00','38.33','38.75','37.99','38.16','3561900','GM',
'1997-05-14 00:00:00','38.5','38.58','36.99','37.66','2880300','GM',
'1997-05-15 00:00:00','37.49','38.08','37.41','37.66','2580600','GM',
'1997-05-16 00:00:00','37.74','37.91','37.24','37.32','3683100','GM',
'1997-05-19 00:00:00','37.41','37.66','37.24','37.57','1400100','GM',
'1997-05-20 00:00:00','37.83','38.92','37.32','38.67','2684700','GM',
'1997-05-21 00:00:00','38.67','38.67','37.78','37.99','2037200','GM',
'1997-05-22 00:00:00','38.16','38.5','37.99','38.08','1501900','GM',
'1997-05-23 00:00:00','38.33','38.83','38.25','38.67','1307600','GM',
'1997-05-27 00:00:00','38.92','39.25','38.67','39','2091900','GM',
'1997-05-28 00:00:00','38.83','39.25','38.58','38.83','1567400','GM',
'1997-05-29 00:00:00','38.83','38.83','37.91','38.16','1697100','GM',
'1997-05-30 00:00:00','37.49','38.75','37.41','38.58','1982000','GM',
'1997-06-02 00:00:00','38.5','38.5','37.91','38.33','2022000','GM',
'1997-06-03 00:00:00','37.91','38.25','37.83','38.25','1485700','GM',
'1997-06-04 00:00:00','38.08','38.16','37.83','38.08','1236000','GM',
'1997-06-05 00:00:00','38.25','38.33','37.74','38.16','1588200','GM',
'1997-06-06 00:00:00','38.25','38.33','37.91','38.08','1346700','GM',
'1997-06-09 00:00:00','38.25','38.58','37.83','38.41','1490200','GM',
'1997-06-10 00:00:00','37.99','38.92','37.74','38.83','2246000','GM',
'1997-06-11 00:00:00','38.83','39.09','38.58','38.58','2259800','GM',
'1997-06-12 00:00:00','38.75','38.75','38.08','38.25','2325000','GM',
'1997-06-13 00:00:00','38.16','38.92','38.16','38.5','1446700','GM',
'1997-06-16 00:00:00','38.58','39','38.5','38.67','1192800','GM',
'1997-06-17 00:00:00','38.33','38.5','38.25','38.33','1495600','GM',
'1997-06-18 00:00:00','37.66','38.25','37.66','38.16','1734600','GM',
'1997-06-19 00:00:00','37.66','37.91','37.57','37.66','2260900','GM',
'1997-06-20 00:00:00','37.57','37.74','37.32','37.41','3664700','GM',
'1997-06-23 00:00:00','37.32','37.66','37.15','37.15','2571000','GM',
'1997-06-24 00:00:00','37.49','38.25','37.32','38.16','1840200','GM',
'1997-06-25 00:00:00','38.25','38.5','37.49','37.66','1983500','GM',
'1997-06-26 00:00:00','37.49','37.66','37.03','37.24','1801500','GM',
'1997-06-27 00:00:00','37.41','37.83','37.32','37.53','1260300','GM',
'1997-06-30 00:00:00','37.66','37.83','37.32','37.49','1909400','GM',
'1997-07-01 00:00:00','37.03','37.99','37.03','37.91','2242600','GM',
'1997-07-02 00:00:00','38.2','38.33','37.57','38.25','2168400','GM',
'1997-07-03 00:00:00','38.67','38.67','37.74','38.29','1685000','GM',
'1997-07-07 00:00:00','38.29','38.58','37.41','37.99','2098200','GM',
'1997-07-08 00:00:00','38.25','38.25','37.78','38.12','2086300','GM',
'1997-07-09 00:00:00','38.12','38.41','37.15','37.53','2740000','GM',
'1997-07-10 00:00:00','37.57','37.91','37.32','37.78','1955000','GM',
'1997-07-11 00:00:00','37.83','37.91','36.99','36.99','1865600','GM',
'1997-07-14 00:00:00','37.11','37.28','36.82','37.15','2768700','GM',
'1997-07-15 00:00:00','37.07','37.07','36.23','36.48','3421500','GM',
'1997-07-16 00:00:00','37.66','37.66','36.52','36.56','4519400','GM',
'1997-07-17 00:00:00','36.82','37.32','36.61','37.11','3368300','GM',
'1997-07-18 00:00:00','37.15','37.36','36.69','36.99','2395100','GM',
'1997-07-21 00:00:00','36.99','37.83','36.99','37.66','3278300','GM',
'1997-07-22 00:00:00','38.29','38.88','37.99','38.83','3509300','GM',
'1997-07-23 00:00:00','39.13','39.76','39.04','39.67','3739200','GM',
'1997-07-24 00:00:00','39.34','39.84','39.17','39.25','2777100','GM',
'1997-07-25 00:00:00','38.33','38.88','38.25','38.25','2496900','GM',
'1997-07-28 00:00:00','39.17','40.18','39.04','39.34','4151900','GM',
'1997-07-29 00:00:00','39.51','40.22','39.25','39.97','3499800','GM',
'1997-07-30 00:00:00','39.97','40.94','39.88','40.26','3443600','GM',
'1997-07-31 00:00:00','40.68','42.03','40.64','41.61','4729900','GM',
'1997-08-01 00:00:00','41.44','43.37','40.89','43.33','3986200','GM',
'1997-08-04 00:00:00','43.37','43.37','41.86','42.11','4376100','GM',
'1997-08-05 00:00:00','42.15','43','42.15','42.36','3353400','GM',
'1997-08-06 00:00:00','42.36','42.95','42.2','42.87','2028800','GM',
'1997-08-07 00:00:00','42.74','43.58','42.74','43','3215700','GM',
'1997-08-08 00:00:00','42.45','42.7','41.94','42.2','2846000','GM',
'1997-08-11 00:00:00','42.03','42.2','41.1','41.27','2460500','GM',
'1997-08-12 00:00:00','41.44','41.74','40.98','41.19','2488600','GM',
'1997-08-13 00:00:00','41.61','41.91','41.1','41.36','2349600','GM',
'1997-08-14 00:00:00','41.36','41.78','40.85','41.31','1686700','GM',
'1997-08-15 00:00:00','40.68','41.61','40.47','40.47','1710100','GM',
'1997-08-18 00:00:00','40.55','41.36','39.87','41.36','2359600','GM',
'1997-08-19 00:00:00','42.03','42.97','41.4','42.8','2906500','GM',
'1997-08-20 00:00:00','42.67','43.05','42.2','43.01','1962800','GM',
'1997-08-21 00:00:00','43.05','43.52','42.42','42.92','1978000','GM',
'1997-08-22 00:00:00','42.71','43.98','42.63','43.94','3881500','GM',
'1997-08-25 00:00:00','43.98','45.34','43.73','44.87','3939400','GM',
'1997-08-26 00:00:00','44.41','44.62','44.07','44.07','3193200','GM',
'1997-08-27 00:00:00','44.07','44.07','43.18','43.52','2315100','GM',
'1997-08-28 00:00:00','43.43','43.48','42.88','43.22','1608300','GM',
'1997-08-29 00:00:00','43.05','43.18','42.42','42.54','1733400','GM',
'1997-09-02 00:00:00','42.8','44.24','42.8','44.24','3002800','GM',
'1997-09-03 00:00:00','44.75','44.83','44.15','44.24','3810000','GM',
'1997-09-04 00:00:00','44.41','45.13','44.37','44.41','4541000','GM',
'1997-09-05 00:00:00','44.7','45.09','44.53','44.75','2991100','GM',
'1997-09-08 00:00:00','45.21','45.3','44.49','44.53','1293600','GM',
'1997-09-09 00:00:00','44.41','45.55','44.28','45.47','2175600','GM',
'1997-09-10 00:00:00','45.38','46.4','44.87','45.51','2860300','GM',
'1997-09-11 00:00:00','45.34','46.02','44.45','45','2440100','GM',
'1997-09-12 00:00:00','45.47','45.68','44.75','45.09','1904800','GM',
'1997-09-15 00:00:00','45.17','46.36','45.17','46.1','1885300','GM',
'1997-09-16 00:00:00','46.7','46.91','46.36','46.7','2676000','GM',
'1997-09-17 00:00:00','46.99','47.03','46.14','46.36','2431300','GM',
'1997-09-18 00:00:00','46.36','46.91','46.27','46.57','1856800','GM',
'1997-09-19 00:00:00','47.25','47.29','46.74','47.16','2496600','GM',
'1997-09-22 00:00:00','47.16','47.2','45.51','45.83','1870500','GM',
'1997-09-23 00:00:00','45.64','45.64','44.53','45.09','3304800','GM',
'1997-09-24 00:00:00','45.26','45.51','44.62','44.75','2423200','GM',
'1997-09-25 00:00:00','44.58','44.87','43.98','44.15','1888000','GM',
'1997-09-26 00:00:00','45.04','45.38','44.24','44.75','1797400','GM',
'1997-09-29 00:00:00','44.79','45.3','44.75','45.3','2589100','GM',
'1997-09-30 00:00:00','45.38','45.68','45.21','45.38','2460500','GM',
'1997-10-01 00:00:00','45.59','46.44','45.51','46.06','2292200','GM',
'1997-10-02 00:00:00','46.82','46.82','46.23','46.23','1984300','GM',
'1997-10-03 00:00:00','47.33','47.33','44.92','45.98','3708900','GM',
'1997-10-06 00:00:00','46.4','47.16','46.27','46.44','1564600','GM',
'1997-10-07 00:00:00','46.82','46.91','46.27','46.4','1409300','GM',
'1997-10-08 00:00:00','46.44','46.61','45.89','46.31','1742200','GM',
'1997-10-09 00:00:00','46.19','47.16','46.06','46.99','2151300','GM',
'1997-10-10 00:00:00','47.33','47.84','46.74','47.46','2119300','GM',
'1997-10-13 00:00:00','47.71','48.6','47.67','48.43','1807200','GM',
'1997-10-14 00:00:00','48.48','48.48','47.03','47.71','3533100','GM',
'1997-10-15 00:00:00','47.37','47.84','47.33','47.76','2361000','GM',
'1997-10-16 00:00:00','47.8','48.18','47.12','47.46','1945100','GM',
'1997-10-17 00:00:00','47.08','47.12','46.19','47.12','2470900','GM',
'1997-10-20 00:00:00','46.78','47.37','46.48','47.37','1896600','GM',
'1997-10-21 00:00:00','47.46','48.56','47.37','48.35','1939100','GM',
'1997-10-22 00:00:00','48.35','49.11','48.05','48.39','3392800','GM',
'1997-10-23 00:00:00','47.2','48.14','47.12','47.63','2715300','GM',
'1997-10-24 00:00:00','47.97','48.01','46.14','46.14','2242900','GM',
'1997-10-27 00:00:00','45.68','45.89','43.05','43.39','2964200','GM',
'1997-10-28 00:00:00','42.46','45.68','42.03','45.34','4689100','GM',
'1997-10-29 00:00:00','45.38','46.61','44.75','46.1','4203200','GM',
'1997-10-30 00:00:00','45.76','46.27','44.66','44.75','2825800','GM',
'1997-10-31 00:00:00','44.92','45.09','43.39','43.52','4230800','GM',
'1997-11-03 00:00:00','43.69','45.76','43.43','45.51','3444300','GM',
'1997-11-04 00:00:00','45.55','45.55','45.13','45.21','1504800','GM',
'1997-11-05 00:00:00','45.55','45.55','44.66','45.26','2500700','GM',
'1997-11-06 00:00:00','44.96','45.38','44.83','45.09','1642000','GM',
'1997-11-07 00:00:00','44.07','44.37','43.56','43.9','2834500','GM',
'1997-11-10 00:00:00','44.92','44.92','44.03','44.71','2900100','GM',
'1997-11-11 00:00:00','44.33','44.5','43.22','43.47','2384500','GM',
'1997-11-12 00:00:00','43.09','43.17','42.75','42.92','2801200','GM',
'1997-11-13 00:00:00','42.96','42.96','42.19','42.53','3773500','GM',
'1997-11-14 00:00:00','42.58','42.58','41.17','41.85','3355200','GM',
'1997-11-17 00:00:00','42.36','43','42.36','42.75','2741800','GM',
'1997-11-18 00:00:00','42.92','43.04','41.89','41.93','1928300','GM',
'1997-11-19 00:00:00','41.93','42.53','41.76','41.81','1967600','GM',
'1997-11-20 00:00:00','41.98','42.36','41.72','42.06','1854600','GM',
'1997-11-21 00:00:00','42.45','42.92','41.59','42.4','2556200','GM',
'1997-11-24 00:00:00','42.32','42.36','41.51','41.68','2275500','GM',
'1997-11-25 00:00:00','41.93','42.02','41','41.47','2431300','GM',
'1997-11-26 00:00:00','41.51','41.51','41.04','41.08','2040100','GM',
'1997-11-28 00:00:00','41.04','41.81','41','41.64','1268600','GM',
'1997-12-01 00:00:00','41.89','42.7','41.89','42.19','2299000','GM',
'1997-12-02 00:00:00','42.53','42.62','42.19','42.36','2983500','GM',
'1997-12-03 00:00:00','42.62','42.83','41.68','41.68','2821900','GM',
'1997-12-04 00:00:00','41.93','42.66','41.85','42.06','2359900','GM',
'1997-12-05 00:00:00','42.23','43.56','42.19','43.22','2276400','GM',
'1997-12-08 00:00:00','43.34','43.64','43.17','43.6','1533400','GM',
'1997-12-09 00:00:00','43.34','43.39','43','43.26','1694900','GM',
'1997-12-10 00:00:00','43.09','43.98','43.09','43.98','2810100','GM',
'1997-12-11 00:00:00','43.73','44.16','43.09','43.22','3327600','GM',
'1997-12-12 00:00:00','43.51','43.81','42.45','42.7','2301600','GM',
'1997-12-15 00:00:00','42.87','43.73','42.87','43.6','1214600','GM',
'1997-12-16 00:00:00','43.77','44.45','43.73','44.2','1666400','GM',
'1997-12-17 00:00:00','44.75','44.75','43.73','43.98','1275600','GM',
'1997-12-18 00:00:00','44.07','44.33','43.39','43.43','1518700','GM',
'1997-12-19 00:00:00','43.68','43.77','42.23','42.41','4246600','GM',
'1997-12-22 00:00:00','42.63','43.45','42.63','43.36','2117100','GM',
'1997-12-23 00:00:00','43.4','43.4','42.77','43','1433100','GM',
'1997-12-24 00:00:00','43','43','42.41','42.68','1135900','GM',
'1997-12-26 00:00:00','42.82','43.18','42.73','42.95','492100','GM',
'1997-12-29 00:00:00','43.27','43.45','43.18','43.31','1660500','GM',
'1997-12-30 00:00:00','43.45','44.4','43.45','44.35','1366400','GM',
'1997-12-31 00:00:00','44.17','44.76','43.77','43.99','1526700','GM',
'1998-01-02 00:00:00','44.31','44.49','43.9','44.17','1613800','GM',
'1998-01-05 00:00:00','44.17','44.26','43.49','43.86','2280800','GM',
'1998-01-06 00:00:00','43.63','43.63','42.91','43','2835400','GM',
'1998-01-07 00:00:00','42.77','43','42','42.95','2939700','GM',
'1998-01-08 00:00:00','42.86','42.86','41.1','41.37','3248800','GM',
'1998-01-09 00:00:00','41.37','41.46','39.87','40.78','3299800','GM',
'1998-01-12 00:00:00','39.87','41.23','39.87','41.1','2970300','GM',
'1998-01-13 00:00:00','41.28','42.14','41.23','42','2504700','GM',
'1998-01-14 00:00:00','42.18','42.63','41.87','42.45','2292700','GM',
'1998-01-15 00:00:00','42.27','42.63','42.18','42.36','1809000','GM',
'1998-01-16 00:00:00','42.73','43','41.46','41.64','2952000','GM',
'1998-01-20 00:00:00','41.91','42.73','41.82','42.73','2002200','GM',
'1998-01-21 00:00:00','42.63','43.31','42.14','42.41','2661500','GM',
'1998-01-22 00:00:00','42.23','42.32','41.46','41.55','1799900','GM',
'1998-01-23 00:00:00','41.64','42','40.91','41.32','1900800','GM',
'1998-01-26 00:00:00','41.41','41.59','41.01','41.37','1821600','GM',
'1998-01-27 00:00:00','41.37','41.87','41.37','41.55','1960600','GM',
'1998-01-28 00:00:00','41.5','43.31','41.5','42.91','3518400','GM',
'1998-01-29 00:00:00','43.13','44.58','43.13','43.54','2999900','GM',
'1998-01-30 00:00:00','43.4','43.49','41.77','41.96','2512100','GM',
'1998-02-02 00:00:00','42.82','43.81','42.82','43.81','2393700','GM',
'1998-02-03 00:00:00','43.72','44.22','43.49','44.13','1755600','GM',
'1998-02-04 00:00:00','44.13','44.85','43.99','44.81','2003900','GM',
'1998-02-05 00:00:00','44.63','44.67','43.04','43.45','2119100','GM',
'1998-02-06 00:00:00','43.77','44.31','43.58','43.86','1925300','GM',
'1998-02-09 00:00:00','43.77','45.98','43.63','45.58','3107600','GM',
'1998-02-10 00:00:00','45.94','46.53','45.49','45.71','2917000','GM',
'1998-02-11 00:00:00','45.8','46.03','45.58','45.94','1772400','GM',
'1998-02-12 00:00:00','45.49','46.16','45.49','45.8','3268200','GM',
'1998-02-13 00:00:00','45.67','46.3','45.67','45.94','2269500','GM',
'1998-02-17 00:00:00','46.71','47.4','46.62','47.35','2827600','GM',
'1998-02-18 00:00:00','47.35','47.99','47.31','47.85','2854400','GM',
'1998-02-19 00:00:00','47.81','48.04','47.63','47.95','1897500','GM',
'1998-02-20 00:00:00','48.17','48.4','47.81','48.27','2534500','GM',
'1998-02-23 00:00:00','48.36','48.72','48.36','48.4','1876700','GM',
'1998-02-24 00:00:00','48.9','50','48.9','50','2906400','GM',
'1998-02-25 00:00:00','50.18','50.87','49.91','50.04','3050100','GM',
'1998-02-26 00:00:00','49.86','50.18','49.5','49.82','2254900','GM',
'1998-02-27 00:00:00','49.82','50.59','49.82','50.32','2685000','GM',
'1998-03-02 00:00:00','49.82','51.73','49.63','51.73','3069000','GM',
'1998-03-03 00:00:00','51.09','51.78','50.96','51.5','3500900','GM',
'1998-03-04 00:00:00','51.55','53.33','51.5','53.28','5026500','GM',
'1998-03-05 00:00:00','52.55','53.1','52.51','52.78','5010200','GM',
'1998-03-06 00:00:00','52.64','54.2','52.14','54.2','5402900','GM',
'1998-03-09 00:00:00','53.65','53.88','52.96','53.06','4531400','GM',
'1998-03-10 00:00:00','53.28','53.51','53.06','53.15','2995400','GM',
'1998-03-11 00:00:00','53.28','53.69','53.15','53.37','3347100','GM',
'1998-03-12 00:00:00','52.55','52.78','52.23','52.55','3738100','GM',
'1998-03-13 00:00:00','52.55','53.28','52.46','52.46','2672700','GM',
'1998-03-16 00:00:00','52.46','52.55','51.78','52.05','2919600','GM',
'1998-03-17 00:00:00','52.05','52.64','51.73','52.55','2024100','GM',
'1998-03-18 00:00:00','51.82','52.14','51.78','52.05','1462400','GM',
'1998-03-19 00:00:00','51.96','52.1','50.87','51.14','2899300','GM',
'1998-03-20 00:00:00','51.46','51.91','51.05','51.69','2868800','GM',
'1998-03-23 00:00:00','51.69','51.96','50.82','50.96','2275200','GM',
'1998-03-24 00:00:00','51.32','52.1','51.32','51.46','1736400','GM',
'1998-03-25 00:00:00','51.64','51.96','50.45','50.64','2534900','GM',
'1998-03-26 00:00:00','50.64','50.64','49.72','49.91','2407800','GM',
'1998-03-27 00:00:00','50.04','50.18','49.27','49.86','2939100','GM',
'1998-03-30 00:00:00','50.04','50.36','49.36','49.82','2277800','GM',
'1998-03-31 00:00:00','49.86','50.87','49.13','49.45','2633500','GM',
'1998-04-01 00:00:00','49.63','49.63','49.09','49.18','1916500','GM',
'1998-04-02 00:00:00','49.27','49.45','48.54','49.22','2817800','GM',
'1998-04-03 00:00:00','49.45','49.86','49.27','49.27','3812300','GM',
'1998-04-06 00:00:00','49.63','49.77','49.09','49.09','2358300','GM',
'1998-04-07 00:00:00','49.18','49.77','48.4','48.77','2534400','GM',
'1998-04-08 00:00:00','48.86','48.9','48.27','48.58','2833200','GM',
'1998-04-09 00:00:00','48.58','49.68','48.58','49.22','3282200','GM',
'1998-04-13 00:00:00','49.63','50.55','49.27','49.31','3436600','GM',
'1998-04-14 00:00:00','49.72','51.14','49.63','51.09','1863500','GM',
'1998-04-15 00:00:00','51.78','52.1','51.05','51.91','2955000','GM',
'1998-04-16 00:00:00','51.96','52.51','50.68','51.18','2255300','GM',
'1998-04-17 00:00:00','51.18','51.18','50.23','50.32','3108400','GM',
'1998-04-20 00:00:00','49.82','50.91','49.72','50.91','2961500','GM',
'1998-04-21 00:00:00','50.36','51.05','50.32','50.91','2424000','GM',
'1998-04-22 00:00:00','50.82','51.78','50.82','51','2029300','GM',
'1998-04-23 00:00:00','50.82','50.91','49.54','49.86','1953400','GM',
'1998-04-24 00:00:00','49.31','50.27','48.95','49.27','1689000','GM',
'1998-04-27 00:00:00','48.9','49.59','48.49','49.59','2426200','GM',
'1998-04-28 00:00:00','49.72','50.36','49.31','49.36','2098100','GM',
'1998-04-29 00:00:00','49.27','49.77','48.95','49.54','2477300','GM',
'1998-04-30 00:00:00','49.22','49.95','49.13','49.18','2114600','GM',
'1998-05-01 00:00:00','49.36','50.04','49.36','50.04','1497300','GM',
'1998-05-04 00:00:00','50.55','51.18','50.45','51','1900500','GM',
'1998-05-05 00:00:00','51.14','51.5','49.86','49.95','2099700','GM',
'1998-05-06 00:00:00','51.09','51.14','49.54','49.59','2784900','GM',
'1998-05-07 00:00:00','50.36','50.55','48.72','48.81','2966700','GM',
'1998-05-08 00:00:00','48.99','50.14','48.99','50.14','2639800','GM',
'1998-05-11 00:00:00','52.46','52.92','51.96','52.1','4691200','GM',
'1998-05-12 00:00:00','52.19','53.75','52.19','53.75','4018900','GM',
'1998-05-13 00:00:00','54.76','55.63','54.72','55.18','5242400','GM',
'1998-05-14 00:00:00','54.72','55.4','54.72','55.18','2356400','GM',
'1998-05-15 00:00:00','55.13','55.59','54.26','54.3','2850600','GM',
'1998-05-18 00:00:00','54.39','54.85','54.03','54.12','1574300','GM',
'1998-05-19 00:00:00','55.04','55.18','53.34','53.43','2979100','GM',
'1998-05-20 00:00:00','53.89','54.21','53.71','53.93','2098000','GM',
'1998-05-21 00:00:00','54.3','55.4','54.26','54.62','3021600','GM',
'1998-05-22 00:00:00','55.13','55.86','55.08','55.86','2210000','GM',
'1998-05-26 00:00:00','56.32','56.37','54.49','54.53','2469800','GM',
'1998-05-27 00:00:00','54.53','54.53','53.2','54.03','2605700','GM',
'1998-05-28 00:00:00','54.12','54.72','53.75','53.8','1616300','GM',
'1998-05-29 00:00:00','53.8','53.93','52.65','52.83','2456500','GM',
'1998-06-01 00:00:00','52.83','53.43','51.91','52.28','2693000','GM',
'1998-06-02 00:00:00','53.29','54.03','52.97','53.66','2508600','GM',
'1998-06-03 00:00:00','54.3','55.82','54.03','55.22','4251000','GM',
'1998-06-04 00:00:00','55.13','55.68','55.08','55.45','3074300','GM',
'1998-06-05 00:00:00','55.45','55.45','54.76','55.31','2102300','GM',
'1998-06-08 00:00:00','55.08','55.27','54.3','54.39','1920200','GM',
'1998-06-09 00:00:00','54.07','54.26','53.71','53.8','2460900','GM',
'1998-06-10 00:00:00','53.8','54.21','53.2','53.43','2381800','GM',
'1998-06-11 00:00:00','53.43','53.43','51.55','51.64','2415300','GM',
'1998-06-12 00:00:00','51.55','51.55','49.48','51.36','3700600','GM',
'1998-06-15 00:00:00','50.44','51.13','49.52','50.26','2896900','GM',
'1998-06-16 00:00:00','50.35','50.95','48.88','50.63','3105900','GM',
'1998-06-17 00:00:00','50.49','51.55','50.44','51.27','1868600','GM',
'1998-06-18 00:00:00','51.18','51.73','50.81','51.13','1434300','GM',
'1998-06-19 00:00:00','50.81','50.86','49.34','49.62','4300500','GM',
'1998-06-22 00:00:00','49.48','50.44','49.48','50.03','2907500','GM',
'1998-06-23 00:00:00','50.4','50.44','49.65','49.98','2136200','GM',
'1998-06-24 00:00:00','50.31','50.31','49.66','49.85','1639200','GM',
'1998-06-25 00:00:00','49.98','50.4','49.71','49.89','1720200','GM',
'1998-06-26 00:00:00','49.71','49.71','48.79','49.16','2129900','GM',
'1998-06-29 00:00:00','49.29','50.35','49.25','50.17','1664400','GM',
'1998-06-30 00:00:00','50.17','50.17','48.88','49.11','2545200','GM',
'1998-07-01 00:00:00','49.39','50.58','49.39','50.35','2425800','GM',
'1998-07-02 00:00:00','50.31','50.86','50.21','50.63','2004600','GM',
'1998-07-06 00:00:00','50.54','52.1','50.49','52.1','2123300','GM',
'1998-07-07 00:00:00','52.05','52.05','51.22','51.32','1350600','GM',
'1998-07-08 00:00:00','51.73','54.12','51.55','53.8','3671500','GM',
'1998-07-09 00:00:00','53.29','53.93','52.19','52.33','2780600','GM',
'1998-07-10 00:00:00','52.19','52.6','51.64','52.33','1693300','GM',
'1998-07-13 00:00:00','51.13','51.32','50.63','50.63','2077200','GM',
'1998-07-14 00:00:00','50.9','52.1','50.9','51.18','2316100','GM',
'1998-07-15 00:00:00','51.13','51.68','50.35','51.32','2284100','GM',
'1998-07-16 00:00:00','51.45','51.55','50.63','51.55','1791700','GM',
'1998-07-17 00:00:00','51.22','51.5','51.22','51.36','1338100','GM',
'1998-07-20 00:00:00','50.72','50.9','49.57','50.81','2455900','GM',
'1998-07-21 00:00:00','49.98','51.27','49.66','51.13','2741600','GM',
'1998-07-22 00:00:00','50.95','52.88','50.72','52.83','3669800','GM',
'1998-07-23 00:00:00','52.74','52.74','51.5','51.78','2487600','GM',
'1998-07-24 00:00:00','52.92','53.25','52.19','52.23','4549600','GM',
'1998-07-27 00:00:00','52.1','53.8','52.05','53.75','3856400','GM',
'1998-07-28 00:00:00','53.34','54.95','53.15','54.58','4841100','GM',
'1998-07-29 00:00:00','54.39','54.49','52.79','54.49','4686300','GM',
'1998-07-30 00:00:00','54.03','54.35','53.57','53.8','3114700','GM',
'1998-07-31 00:00:00','53.89','54.9','52.97','53.15','3189300','GM',
'1998-08-03 00:00:00','53.15','54.03','52.1','52.28','3218700','GM',
'1998-08-04 00:00:00','52.97','53.66','50.99','51.09','3372700','GM',
'1998-08-05 00:00:00','51.27','51.55','49.29','50.26','3570500','GM',
'1998-08-06 00:00:00','50.99','51.68','50.81','51.64','3000200','GM',
'1998-08-07 00:00:00','51.64','53.29','51.32','52.23','2661900','GM',
'1998-08-10 00:00:00','52.19','52.37','51.5','52.23','2007400','GM',
'1998-08-11 00:00:00','51.82','51.91','50.06','51.08','3229400','GM',
'1998-08-12 00:00:00','51.45','51.73','51.26','51.54','1600900','GM',
'1998-08-13 00:00:00','51.82','52.1','50.75','51.12','2085500','GM',
'1998-08-14 00:00:00','51.12','51.31','49.6','50.2','2238800','GM',
'1998-08-17 00:00:00','50.01','50.38','49.6','50.34','2127000','GM',
'1998-08-18 00:00:00','50.25','50.89','49.64','50.89','1928200','GM',
'1998-08-19 00:00:00','50.8','51.26','50.38','50.75','1774800','GM',
'1998-08-20 00:00:00','50.06','50.52','49.14','49.23','2257400','GM',
'1998-08-21 00:00:00','48.67','48.67','46.5','48.21','4727600','GM',
'1998-08-24 00:00:00','48.35','48.49','46.64','47.1','3226100','GM',
'1998-08-25 00:00:00','47.42','48.3','47.42','47.75','2552100','GM',
'1998-08-26 00:00:00','47.7','47.84','47.1','47.28','2068100','GM',
'1998-08-27 00:00:00','46.45','46.59','44.46','44.97','4367600','GM',
'1998-08-28 00:00:00','46.27','46.31','44.69','45.2','3283400','GM',
'1998-08-31 00:00:00','45.16','45.34','42.75','43.03','3547200','GM',
'1998-09-01 00:00:00','42.2','44.14','41.69','43.68','3593400','GM',
'1998-09-02 00:00:00','44.05','44.28','43.26','43.72','2355300','GM',
'1998-09-03 00:00:00','43.26','43.31','41.87','42.33','2510800','GM',
'1998-09-04 00:00:00','42.52','42.8','40.76','41.69','2003300','GM',
'1998-09-08 00:00:00','43.03','43.68','42.24','43.49','2114400','GM',
'1998-09-09 00:00:00','43.95','43.95','42.38','42.61','2383300','GM',
'1998-09-10 00:00:00','41.45','41.45','40.3','41.08','3261800','GM',
'1998-09-11 00:00:00','41.13','42.01','40.71','41.78','1751700','GM',
'1998-09-14 00:00:00','43.12','44.18','42.98','44','2036800','GM',
'1998-09-15 00:00:00','44.05','44.23','43.31','43.58','1337500','GM',
'1998-09-16 00:00:00','43.58','44.09','42.75','43.54','2330300','GM',
'1998-09-17 00:00:00','42.94','43.31','42.52','42.52','2094700','GM',
'1998-09-18 00:00:00','42.47','42.52','41.5','42.24','3286600','GM',
'1998-09-21 00:00:00','41.18','42.29','40.62','42.15','2636000','GM',
'1998-09-22 00:00:00','42.57','42.75','41.69','42.2','1542700','GM',
'1998-09-23 00:00:00','42.94','43.54','42.24','43.49','2306900','GM',
'1998-09-24 00:00:00','43.58','44.18','42.1','42.38','1974500','GM',
'1998-09-25 00:00:00','42.01','43.63','41.82','43.31','2053300','GM',
'1998-09-28 00:00:00','43.77','44.37','43.54','44.05','2540300','GM',
'1998-09-29 00:00:00','44.32','44.37','42.94','42.94','1658400','GM',
'1998-09-30 00:00:00','42.61','42.66','40.39','40.62','2721600','GM',
'1998-10-01 00:00:00','40.67','41.08','38.68','40.11','4134200','GM',
'1998-10-02 00:00:00','40.21','40.99','39.51','40.71','2763900','GM',
'1998-10-05 00:00:00','40.85','40.85','38.86','39.79','3100000','GM',
'1998-10-06 00:00:00','40.71','40.71','37.85','37.94','2920100','GM',
'1998-10-07 00:00:00','38.4','39.1','37.38','38.03','2897800','GM',
'1998-10-08 00:00:00','37.2','37.38','34.84','37.2','3213000','GM',
'1998-10-09 00:00:00','37.2','38.22','36.27','37.66','2898900','GM',
'1998-10-12 00:00:00','38.31','39.23','38.22','38.45','1881600','GM',
'1998-10-13 00:00:00','38.49','39','37.48','37.8','2275200','GM',
'1998-10-14 00:00:00','38.49','39.56','38.35','38.63','1934700','GM',
'1998-10-15 00:00:00','39.28','42.38','38.82','41.5','2026600','GM',
'1998-10-16 00:00:00','42.57','43.95','42.01','43.63','3861200','GM',
'1998-10-19 00:00:00','43.68','44.83','43.54','44.23','2199700','GM',
'1998-10-20 00:00:00','44.69','46.13','44.69','45.62','3945100','GM',
'1998-10-21 00:00:00','45.71','46.08','44.88','45.11','1826800','GM',
'1998-10-22 00:00:00','45.39','45.62','44.51','45.53','1539300','GM',
'1998-10-23 00:00:00','45.43','45.9','44.51','44.65','1197600','GM',
'1998-10-26 00:00:00','45.16','45.67','44.05','44.97','1007200','GM',
'1998-10-27 00:00:00','45.71','45.85','45.43','45.85','1578000','GM',
'1998-10-28 00:00:00','45.85','46.45','45.39','46.22','1695100','GM',
'1998-10-29 00:00:00','45.62','46.17','45.29','45.29','1496400','GM',
'1998-10-30 00:00:00','45.71','46.96','45.67','46.78','2240500','GM',
'1998-11-02 00:00:00','47.24','48.67','46.96','48.26','2013500','GM',
'1998-11-03 00:00:00','48.44','48.49','47.38','47.93','1613600','GM',
'1998-11-04 00:00:00','48.44','49.64','48.12','49.6','2539400','GM',
'1998-11-05 00:00:00','49.6','49.69','48.81','49.41','2253200','GM',
'1998-11-06 00:00:00','49.41','50.01','49.23','49.64','1087200','GM',
'1998-11-09 00:00:00','49.64','49.74','48.8','49.22','1199900','GM',
'1998-11-10 00:00:00','49.97','50.39','49.64','50.16','1775300','GM',
'1998-11-11 00:00:00','50.67','51.14','50.48','50.58','1974200','GM',
'1998-11-12 00:00:00','50.58','50.58','49.6','49.97','1653600','GM',
'1998-11-13 00:00:00','50.72','52.39','50.44','52.39','2771500','GM',
'1998-11-16 00:00:00','53.47','54.45','53.05','54.31','4567300','GM',
'1998-11-17 00:00:00','54.12','55.89','53.84','54.54','3936100','GM',
'1998-11-18 00:00:00','54.72','54.82','53.75','54.21','2218300','GM',
'1998-11-19 00:00:00','54.31','55.1','53.7','54.12','2278400','GM',
'1998-11-20 00:00:00','54.54','55.05','53.51','53.61','2905600','GM',
'1998-11-23 00:00:00','54.07','54.82','52.72','54.72','3000800','GM',
'1998-11-24 00:00:00','54.4','54.63','53.98','54.35','2280200','GM',
'1998-11-25 00:00:00','53.42','53.93','53.37','53.65','1162900','GM',
'1998-11-27 00:00:00','53.51','53.56','52.81','53.28','581800','GM',
'1998-11-30 00:00:00','52.77','52.91','52.11','52.11','1117500','GM',
'1998-12-01 00:00:00','52.25','53.56','50.67','53.51','4981600','GM',
'1998-12-02 00:00:00','52.25','52.58','51.93','52.49','2161900','GM',
'1998-12-03 00:00:00','52.3','52.49','50.72','50.72','1609300','GM',
'1998-12-04 00:00:00','50.76','52.16','50.76','51.83','1562300','GM',
'1998-12-07 00:00:00','52.16','52.16','51.37','51.83','1254600','GM',
'1998-12-08 00:00:00','51.65','52.11','51.14','51.6','1880600','GM',
'1998-12-09 00:00:00','51.42','51.88','51.09','51.51','1977100','GM',
'1998-12-10 00:00:00','51.65','52.02','51.32','51.51','1881000','GM',
'1998-12-11 00:00:00','51.97','52.16','51.32','51.37','1373100','GM',
'1998-12-14 00:00:00','50.76','50.95','48.94','49.04','1860700','GM',
'1998-12-15 00:00:00','48.94','50.16','48.85','50.11','2582200','GM',
'1998-12-16 00:00:00','51','52.25','50.25','52.21','2465900','GM',
'1998-12-17 00:00:00','52.81','53.7','52.63','53.7','2506900','GM',
'1998-12-18 00:00:00','53.89','54.54','53.33','53.33','3378900','GM',
'1998-12-21 00:00:00','53.42','55.42','53.37','54.96','3046900','GM',
'1998-12-22 00:00:00','54.54','55.38','54.35','55.1','2259100','GM',
'1998-12-23 00:00:00','55.19','55.61','54.07','54.07','1935400','GM',
'1998-12-24 00:00:00','54.35','54.96','54.31','54.77','520500','GM',
'1998-12-28 00:00:00','54.86','55.33','53.93','54.12','1090700','GM',
'1998-12-29 00:00:00','54.12','55.05','53.65','54.82','1352500','GM',
'1998-12-30 00:00:00','54.63','55.33','54.4','54.4','1625500','GM',
'1998-12-31 00:00:00','53.7','54.35','52.39','53.37','2259800','GM',
'1999-01-04 00:00:00','52.58','53.89','51.6','52.86','2668800','GM',
'1999-01-05 00:00:00','53.19','56.12','52.67','55.66','2751000','GM',
'1999-01-06 00:00:00','56.03','58.92','55.84','58.22','4699600','GM',
'1999-01-07 00:00:00','57.34','58.5','57.29','57.85','3149800','GM',
'1999-01-08 00:00:00','59.2','61.81','59.11','59.71','5970700','GM',
'1999-01-11 00:00:00','63.91','65.07','63.16','64.19','7768300','GM',
'1999-01-12 00:00:00','63.77','63.95','61.76','61.9','4160300','GM',
'1999-01-13 00:00:00','60.04','62.37','60.04','60.92','3434600','GM',
'1999-01-14 00:00:00','61.11','62.18','59.99','60.41','2666000','GM',
'1999-01-15 00:00:00','61.34','62.28','60.92','62.14','2308200','GM',
'1999-01-19 00:00:00','63.4','66.75','63.02','65.63','3886500','GM',
'1999-01-20 00:00:00','68.06','68.62','66.29','66.33','5205800','GM',
'1999-01-21 00:00:00','66.33','67.82','64.61','67.08','3940000','GM',
'1999-01-22 00:00:00','66.01','67.87','65.82','67.68','5124900','GM',
'1999-01-25 00:00:00','66.56','68.06','66.38','66.94','3081700','GM',
'1999-01-26 00:00:00','66.01','68.57','66.01','68.06','3503700','GM',
'1999-01-27 00:00:00','67.45','69.78','66.84','69.64','3707800','GM',
'1999-01-28 00:00:00','68.9','69.64','68.24','68.66','2305400','GM',
'1999-01-29 00:00:00','68.57','69.22','65.77','66.94','3049800','GM',
'1999-02-01 00:00:00','67.5','70.01','67.22','69.64','4160900','GM',
'1999-02-02 00:00:00','69.36','69.83','66.74','67.06','2988000','GM',
'1999-02-03 00:00:00','66.64','67.44','65.99','67.06','3376700','GM',
'1999-02-04 00:00:00','67.3','67.67','65.14','65.28','4139900','GM',
'1999-02-05 00:00:00','64.49','64.95','63.74','64.44','3369500','GM',
'1999-02-08 00:00:00','63.69','65.47','63.41','64.44','2814800','GM',
'1999-02-09 00:00:00','64.3','64.95','63.41','63.5','2127100','GM',
'1999-02-10 00:00:00','64.16','64.49','63.36','63.55','1990900','GM',
'1999-02-11 00:00:00','63.92','64.86','63.78','64.3','2099900','GM',
'1999-02-12 00:00:00','64.21','64.77','62.71','62.85','1820700','GM',
'1999-02-16 00:00:00','62.99','63.41','61.72','62.28','2452700','GM',
'1999-02-17 00:00:00','62.28','65.33','61.91','61.91','2806800','GM',
'1999-02-18 00:00:00','62.47','64.91','62.42','64.16','2773300','GM',
'1999-02-19 00:00:00','63.78','64.53','63.55','64.06','1710600','GM',
'1999-02-22 00:00:00','64.06','65.94','63.97','65.61','1988400','GM',
'1999-02-23 00:00:00','64.95','65.56','63.88','64.16','1849400','GM',
'1999-02-24 00:00:00','64.44','65.28','63.6','63.74','2228800','GM',
'1999-02-25 00:00:00','63.74','63.74','62.24','62.71','1763700','GM',
'1999-02-26 00:00:00','63.17','63.83','61.91','61.91','2411100','GM',
'1999-03-01 00:00:00','61.86','62.8','61.86','62.33','2536800','GM',
'1999-03-02 00:00:00','62.38','63.22','61.96','62','1920500','GM',
'1999-03-03 00:00:00','63.08','63.27','61.3','62.14','2318500','GM',
'1999-03-04 00:00:00','62.71','64.53','62.66','64.3','2730200','GM',
'1999-03-05 00:00:00','65.99','67.39','65.8','66.45','3261700','GM',
'1999-03-08 00:00:00','66.5','66.69','65.19','65.7','2345300','GM',
'1999-03-09 00:00:00','65.8','67.06','65.66','66.31','3774300','GM',
'1999-03-10 00:00:00','66.13','66.27','65.7','65.89','1804100','GM',
'1999-03-11 00:00:00','65.94','67.35','65.8','67.25','2539000','GM',
'1999-03-12 00:00:00','67.2','68.14','66.74','66.74','2616000','GM',
'1999-03-15 00:00:00','66.55','67.25','66.41','67.16','1228600','GM',
'1999-03-16 00:00:00','67.11','67.11','66.55','66.83','1478500','GM',
'1999-03-17 00:00:00','66.74','67.16','65.94','66.69','1257600','GM',
'1999-03-18 00:00:00','66.5','67.63','66.5','67.11','1669400','GM',
'1999-03-19 00:00:00','67.86','68.56','67.3','67.35','3019300','GM',
'1999-03-22 00:00:00','67.39','68.19','67.25','67.67','1705300','GM',
'1999-03-23 00:00:00','66.36','66.64','63.74','64.16','2861800','GM',
'1999-03-24 00:00:00','64.06','64.86','62.52','64.21','2979400','GM',
'1999-03-25 00:00:00','64.81','65.38','64.63','65.38','1785200','GM',
'1999-03-26 00:00:00','65.75','65.99','65.1','65.94','2041300','GM',
'1999-03-29 00:00:00','65.99','66.13','65.14','65.61','2222300','GM',
'1999-03-30 00:00:00','65.24','66.74','64.77','65.52','2554500','GM',
'1999-03-31 00:00:00','66.27','66.5','65.14','65.24','2252900','GM',
'1999-04-01 00:00:00','65.7','65.8','63.69','64.06','1978300','GM',
'1999-04-05 00:00:00','64.3','65.99','64.25','65.66','1586000','GM',
'1999-04-06 00:00:00','65.85','68.56','65.85','68.28','3167900','GM',
'1999-04-07 00:00:00','68.61','69.13','64.72','65','3712900','GM',
'1999-04-08 00:00:00','65.19','65.94','64.49','65.89','2350300','GM',
'1999-04-09 00:00:00','66.03','66.41','63.88','64.21','2171000','GM',
'1999-04-12 00:00:00','63.74','66.27','63.31','66.08','2671600','GM',
'1999-04-13 00:00:00','67.58','67.95','66.74','67.81','3148300','GM',
'1999-04-14 00:00:00','67.81','68.94','67.16','67.3','1966700','GM',
'1999-04-15 00:00:00','67.67','67.77','64.25','64.91','4019400','GM',
'1999-04-16 00:00:00','65','66.45','64.16','65.94','3599500','GM',
'1999-04-19 00:00:00','67.86','69.5','67.11','67.49','4555500','GM',
'1999-04-20 00:00:00','67.49','67.91','65.05','65.38','2219700','GM',
'1999-04-21 00:00:00','65.47','67.39','65.1','66.78','2051700','GM',
'1999-04-22 00:00:00','67.02','67.86','66.22','66.5','2435500','GM',
'1999-04-23 00:00:00','66.08','66.97','65.89','66.83','1255700','GM',
'1999-04-26 00:00:00','66.64','67.25','66.22','66.64','1337800','GM',
'1999-04-27 00:00:00','66.83','67.06','65.7','66.36','1059500','GM',
'1999-04-28 00:00:00','66.22','67.44','66.08','66.22','1673600','GM',
'1999-04-29 00:00:00','66.69','67.81','66.45','67.49','2081800','GM',
'1999-04-30 00:00:00','68.19','69.13','63.55','66.78','4132300','GM',
'1999-05-03 00:00:00','66.64','70.3','65.52','70.3','2808100','GM',
'1999-05-04 00:00:00','69.88','71.14','66.03','66.74','4168400','GM',
'1999-05-05 00:00:00','66.88','67.11','64.11','65.19','4956600','GM',
'1999-05-06 00:00:00','64.77','65.1','63.83','64.02','4027000','GM',
'1999-05-07 00:00:00','64.39','65.38','63.92','64.95','2155700','GM',
'1999-05-10 00:00:00','64.35','64.53','63.83','64.16','3433100','GM',
'1999-05-11 00:00:00','64.91','65.2','64.16','64.68','2797000','GM',
'1999-05-12 00:00:00','64.72','66.66','63.73','66.66','2414300','GM',
'1999-05-13 00:00:00','66.75','67.22','64.68','64.87','2445200','GM',
'1999-05-14 00:00:00','64.39','64.54','62.6','62.7','3405900','GM',
'1999-05-17 00:00:00','61.09','61.09','58.6','60.58','7122900','GM',
'1999-05-18 00:00:00','61.09','61.47','60.34','61.09','3404800','GM',
'1999-05-19 00:00:00','61.66','61.66','59.02','60.1','2636600','GM',
'1999-05-20 00:00:00','60.34','60.72','59.87','60.43','2202000','GM',
'1999-05-21 00:00:00','62.6','63.22','62.18','62.84','3251300','GM',
'1999-05-24 00:00:00','62.65','63.03','62.08','62.7','2926800','GM',
'1999-05-25 00:00:00','62.7','64.82','62.7','63.83','2785500','GM',
'1999-05-26 00:00:00','63.88','64.06','63.03','64.02','1674100','GM',
'1999-05-27 00:00:00','63.83','64.02','62.13','62.51','2484400','GM',
'1999-05-28 00:00:00','64.75','65.83','62.81','62.92','2280600','GM',
'1999-06-01 00:00:00','63.38','65.03','60.76','64.46','2570300','GM',
'1999-06-02 00:00:00','65.09','65.09','63.49','63.89','2276400','GM',
'1999-06-03 00:00:00','63.78','63.83','62.98','63.32','2426500','GM',
'1999-06-04 00:00:00','63.15','63.21','61.72','62.35','2396800','GM',
'1999-06-07 00:00:00','62.12','63.26','61.9','63.04','1899700','GM',
'1999-06-08 00:00:00','63.15','63.15','61.21','61.78','1861300','GM',
'1999-06-09 00:00:00','61.67','61.72','58.48','58.82','3832500','GM',
'1999-06-10 00:00:00','58.76','59.44','58.08','58.99','3537700','GM',
'1999-06-11 00:00:00','59.5','59.73','57.79','58.13','2118600','GM',
'1999-06-14 00:00:00','58.82','59.1','57.45','57.62','2048300','GM',
'1999-06-15 00:00:00','57.79','58.02','56.14','56.14','2764200','GM',
'1999-06-16 00:00:00','57.79','59.56','57.51','58.76','2979900','GM',
'1999-06-17 00:00:00','58.76','59.62','58.36','58.48','1749400','GM',
'1999-06-18 00:00:00','58.48','58.48','56.94','57.28','3499000','GM',
'1999-06-21 00:00:00','57.68','58.99','57.68','58.13','3237800','GM',
'1999-06-22 00:00:00','58.13','58.3','57.51','58.02','1514700','GM',
'1999-06-23 00:00:00','57.22','57.68','56.2','56.42','2727500','GM',
'1999-06-24 00:00:00','55.68','58.53','55.68','57.56','3134100','GM',
'1999-06-25 00:00:00','57.68','59.39','57.68','57.91','2828500','GM',
'1999-06-28 00:00:00','58.82','59.44','57.56','57.85','2510900','GM',
'1999-06-29 00:00:00','58.08','59.44','58.02','58.48','1918700','GM',
'1999-06-30 00:00:00','59.39','61.95','58.82','60.19','3318000','GM',
'1999-07-01 00:00:00','61.38','62.64','61.15','61.67','3335300','GM',
'1999-07-02 00:00:00','62.01','62.98','61.33','62.58','2011700','GM',
'1999-07-06 00:00:00','64.8','66.06','64.8','65.37','4101800','GM',
'1999-07-07 00:00:00','65.14','65.2','63.61','63.83','2627500','GM',
'1999-07-08 00:00:00','63.83','63.95','61.1','61.78','3219100','GM',
'1999-07-09 00:00:00','62.12','62.69','60.3','60.3','2121400','GM',
'1999-07-12 00:00:00','62.01','62.64','61.55','62.64','2027300','GM',
'1999-07-13 00:00:00','61.21','62.18','61.1','61.78','2179000','GM',
'1999-07-14 00:00:00','62.12','62.47','61.61','61.84','1727800','GM',
'1999-07-15 00:00:00','62.01','62.64','61.9','62.07','1449700','GM',
'1999-07-16 00:00:00','62.64','63.78','62.47','62.98','1716800','GM',
'1999-07-19 00:00:00','62.98','63.32','61.95','62.29','1454900','GM',
'1999-07-20 00:00:00','62.29','63.15','60.58','60.64','2139500','GM',
'1999-07-21 00:00:00','61.1','61.1','60.3','60.64','2807000','GM',
'1999-07-22 00:00:00','59.73','60.3','59.1','59.9','2425000','GM',
'1999-07-23 00:00:00','60.3','60.36','59.05','59.84','1070100','GM',
'1999-07-26 00:00:00','59.62','60.3','59.1','60.13','1547200','GM',
'1999-07-27 00:00:00','60.19','60.58','60.01','60.3','1390600','GM',
'1999-07-28 00:00:00','60.24','60.47','59.79','59.96','1058200','GM',
'1999-07-29 00:00:00','59.05','59.16','57.51','58.3','1675900','GM',
'1999-07-30 00:00:00','58.48','58.48','55.06','55.74','3687900','GM',
'1999-08-02 00:00:00','55.97','57.05','55.85','56.42','2518900','GM',
'1999-08-03 00:00:00','56.88','57.91','56.77','57.51','1987200','GM',
'1999-08-04 00:00:00','57.28','57.56','56.71','57.28','1845300','GM',
'1999-08-05 00:00:00','57.34','57.39','55.23','55.63','1824800','GM',
'1999-08-06 00:00:00','55.68','55.91','54.71','54.94','1943300','GM',
'1999-08-09 00:00:00','55.4','57.45','55.4','56.99','2008500','GM',
'1999-08-10 00:00:00','56.94','56.94','54.93','55.9','2332900','GM',
'1999-08-11 00:00:00','56.53','56.99','55.73','56.99','1465300','GM',
'1999-08-12 00:00:00','57.34','57.57','55.67','55.67','1470000','GM',
'1999-08-13 00:00:00','57.11','59.12','56.76','59','2292100','GM',
'1999-08-16 00:00:00','59','59','56.13','56.71','3207200','GM',
'1999-08-17 00:00:00','57.63','57.74','56.99','57.57','1810700','GM',
'1999-08-18 00:00:00','57.91','57.91','57.05','57.63','2127400','GM',
'1999-08-19 00:00:00','57.34','58.32','57.28','58.03','2188500','GM',
'1999-08-20 00:00:00','58.26','58.37','57.97','58.03','1004600','GM',
'1999-08-23 00:00:00','58.95','59.18','58.49','59.18','1636700','GM',
'1999-08-24 00:00:00','59.29','59.92','58.89','59.35','1535500','GM',
'1999-08-25 00:00:00','59.35','60.73','59.23','60.56','1849300','GM',
'1999-08-26 00:00:00','60.9','61.99','60.9','61.65','2142200','GM',
'1999-08-27 00:00:00','61.82','61.94','60.15','60.61','1774300','GM',
'1999-08-30 00:00:00','60.73','60.73','59.52','59.69','1495800','GM',
'1999-08-31 00:00:00','60.21','61.48','59.69','60.9','2583000','GM',
'1999-09-01 00:00:00','61.48','61.94','60.96','61.42','2059400','GM',
'1999-09-02 00:00:00','61.36','61.36','59.64','59.87','2472400','GM',
'1999-09-03 00:00:00','61.36','61.48','60.67','61.13','2053900','GM',
'1999-09-07 00:00:00','61.59','61.59','60.15','60.21','1287300','GM',
'1999-09-08 00:00:00','60.1','60.15','59.06','59.58','1587300','GM',
'1999-09-09 00:00:00','59.58','59.64','59','59.12','1390000','GM',
'1999-09-10 00:00:00','59.75','61.07','59.58','59.58','2160300','GM',
'1999-09-13 00:00:00','60.56','60.56','59.58','60.1','1668900','GM',
'1999-09-14 00:00:00','60.33','60.38','59.58','59.81','1591300','GM',
'1999-09-15 00:00:00','60.27','60.56','58.6','58.66','2009500','GM',
'1999-09-16 00:00:00','58.37','59.92','57.97','59.92','1951700','GM',
'1999-09-17 00:00:00','60.84','60.84','59.52','59.81','1949300','GM',
'1999-09-20 00:00:00','59.81','59.81','59.23','59.75','902500','GM',
'1999-09-21 00:00:00','59.06','59.12','58.03','58.2','1471200','GM',
'1999-09-22 00:00:00','58.32','58.37','57.8','58.03','1897000','GM',
'1999-09-23 00:00:00','58.2','58.26','57.68','57.68','2066700','GM',
'1999-09-24 00:00:00','57.68','58.03','56.99','57.05','2303100','GM',
'1999-09-27 00:00:00','57.91','58.32','57.22','57.45','1524000','GM',
'1999-09-28 00:00:00','57.28','57.28','56.65','56.71','2162800','GM',
'1999-09-29 00:00:00','57.45','57.51','56.13','57.51','2180100','GM',
'1999-09-30 00:00:00','57.74','58.55','56.82','57.86','1519400','GM',
'1999-10-01 00:00:00','57.57','57.57','55.79','57.22','1962500','GM',
'1999-10-04 00:00:00','57.57','59.58','57.45','59','1478200','GM',
'1999-10-05 00:00:00','59.98','61.59','59.41','60.1','3519200','GM',
'1999-10-06 00:00:00','59.75','60.56','59.52','60.44','1824500','GM',
'1999-10-07 00:00:00','61.02','61.48','60.33','60.33','1302300','GM',
'1999-10-08 00:00:00','60.38','62.22','60.33','61.88','1576000','GM',
'1999-10-11 00:00:00','62.62','63.66','61.36','61.59','2453200','GM',
'1999-10-12 00:00:00','62.05','62.05','60.67','60.67','1318300','GM',
'1999-10-13 00:00:00','60.9','61.82','59.87','59.87','1872600','GM',
'1999-10-14 00:00:00','60.21','61.07','58.49','59.75','3242800','GM',
'1999-10-15 00:00:00','58.78','58.95','56.65','57.11','3090100','GM',
'1999-10-18 00:00:00','56.99','58.6','56.59','58.43','2182500','GM',
'1999-10-19 00:00:00','59.23','59.41','58.49','58.6','1269400','GM',
'1999-10-20 00:00:00','58.95','59.92','58.95','59.87','1638000','GM',
'1999-10-21 00:00:00','59.52','60.1','59.23','60.1','1625200','GM',
'1999-10-22 00:00:00','60.04','61.02','59.98','60.5','1202700','GM',
'1999-10-25 00:00:00','60.21','60.84','59.41','59.81','2202000','GM',
'1999-10-26 00:00:00','61.59','61.59','59.92','59.92','2327800','GM',
'1999-10-27 00:00:00','60.67','61.71','60.5','61.36','2449100','GM',
'1999-10-28 00:00:00','62.05','62.91','61.71','62.39','3120900','GM',
'1999-10-29 00:00:00','64.12','66.01','64.12','64.75','5242500','GM',
'1999-11-01 00:00:00','64.12','64.52','63.2','63.2','2399000','GM',
'1999-11-02 00:00:00','64.35','64.64','62.8','62.85','3220500','GM',
'1999-11-03 00:00:00','63.6','63.6','62.11','62.91','2150900','GM',
'1999-11-04 00:00:00','63.49','64.35','63.49','63.66','2049900','GM',
'1999-11-05 00:00:00','64.23','64.87','63.31','63.31','2340400','GM',
'1999-11-08 00:00:00','63.55','64.59','63.49','63.95','1321900','GM',
'1999-11-09 00:00:00','64.93','65.22','64.01','64.12','2171200','GM',
'1999-11-10 00:00:00','64.07','65.8','64.07','65.69','2897400','GM',
'1999-11-11 00:00:00','66.21','66.84','64.53','64.64','3504500','GM',
'1999-11-12 00:00:00','65.63','66.21','65.11','65.98','2329400','GM',
'1999-11-15 00:00:00','65.74','67.31','65.74','66.96','1658200','GM',
'1999-11-16 00:00:00','66.96','67.77','66.73','67.13','1875100','GM',
'1999-11-17 00:00:00','66.21','66.55','65.8','65.8','1985800','GM',
'1999-11-18 00:00:00','65.74','66.38','64.47','64.64','2486800','GM',
'1999-11-19 00:00:00','64.64','64.88','64.53','64.59','2152700','GM',
'1999-11-22 00:00:00','64.59','68.06','64.59','67.6','3422500','GM',
'1999-11-23 00:00:00','69.22','69.22','67.37','67.6','4035600','GM',
'1999-11-24 00:00:00','67.13','67.42','65.98','66.03','1763800','GM',
'1999-11-26 00:00:00','66.09','66.5','66.03','66.09','553200','GM',
'1999-11-29 00:00:00','66.09','69.22','65.98','68.81','3735800','GM',
'1999-11-30 00:00:00','68.06','70.09','66.5','68.33','3623500','GM',
'1999-12-01 00:00:00','66.67','67.94','66.67','67.08','2465900','GM',
'1999-12-02 00:00:00','67.13','67.6','65.98','66.79','2975600','GM',
'1999-12-03 00:00:00','67.6','71.07','67.6','70.14','3438300','GM',
'1999-12-06 00:00:00','71.3','73.21','70.2','71.78','4359300','GM',
'1999-12-07 00:00:00','69.22','70.14','67.25','67.25','3342500','GM',
'1999-12-08 00:00:00','67.31','69.45','66.79','67.6','3187400','GM',
'1999-12-09 00:00:00','67.6','67.77','66.03','67.31','3324400','GM',
'1999-12-10 00:00:00','67.37','67.37','65.57','67.37','3694700','GM',
'1999-12-13 00:00:00','66.9','66.9','65.74','66.11','2220700','GM',
'1999-12-14 00:00:00','65.92','65.98','64.82','65.17','2437200','GM',
'1999-12-15 00:00:00','64.59','66.44','64.59','65.98','2345700','GM',
'1999-12-16 00:00:00','66.61','68','66.61','67.13','1903800','GM',
'1999-12-17 00:00:00','67.19','67.6','64.76','65.74','3932300','GM',
'1999-12-20 00:00:00','65.74','68.93','65.4','67.22','2209900','GM',
'1999-12-21 00:00:00','66.32','66.61','64.88','65.4','2186600','GM',
'1999-12-22 00:00:00','65.34','67.37','64.88','66.09','1742400','GM',
'1999-12-23 00:00:00','67.02','68.35','67.02','67.42','1369600','GM',
'1999-12-27 00:00:00','67.19','68.18','65.51','65.51','1546500','GM',
'1999-12-28 00:00:00','66.09','68.46','65.98','67.19','2044700','GM',
'1999-12-29 00:00:00','67.94','68.41','67.19','67.19','1260000','GM',
'1999-12-30 00:00:00','67.6','68.23','67.19','67.25','1717800','GM',
'1999-12-31 00:00:00','67.02','67.65','66.96','67.31','643900','GM',
'2000-01-03 00:00:00','67.6','70.32','67.6','69.1','3671500','GM',
'2000-01-04 00:00:00','68.41','68.75','66.21','66.32','3358100','GM',
'2000-01-05 00:00:00','66.38','67.13','65.51','66.32','2616200','GM',
'2000-01-06 00:00:00','66.55','67.71','65.86','66.27','1889700','GM',
'2000-01-07 00:00:00','66.73','69.62','66.32','69.27','2169600','GM',
'2000-01-10 00:00:00','69.27','70.95','68.87','69.91','3518700','GM',
'2000-01-11 00:00:00','68.99','69.56','67.42','67.54','2504800','GM',
'2000-01-12 00:00:00','68.87','71.65','68.81','70.72','3922500','GM',
'2000-01-13 00:00:00','70.66','71.88','70.43','70.72','2988700','GM',
'2000-01-14 00:00:00','71.59','76.16','71.01','76.16','5413200','GM',
'2000-01-18 00:00:00','75.93','79.4','74.95','76.86','6833900','GM',
'2000-01-19 00:00:00','76.45','77.26','74.37','75.47','3133300','GM',
'2000-01-20 00:00:00','76.39','77.72','75.24','75.47','4611000','GM',
'2000-01-21 00:00:00','76.28','76.86','74.08','75.87','4078200','GM',
'2000-01-24 00:00:00','76.74','77.55','73.15','73.9','3990800','GM',
'2000-01-25 00:00:00','73.67','73.9','71.47','72.17','2981700','GM',
'2000-01-26 00:00:00','72.23','73.79','71.76','72.75','3035100','GM',
'2000-01-27 00:00:00','72.98','77.67','72.98','76.74','5755300','GM',
'2000-01-28 00:00:00','76.39','77.49','72.23','73.15','4583400','GM',
'2000-01-31 00:00:00','73.38','76.34','73.38','74.6','5044400','GM',
'2000-02-01 00:00:00','74.19','80.68','74.19','78.94','11776400','GM',
'2000-02-02 00:00:00','79.63','79.81','74.72','75.35','7491900','GM',
'2000-02-03 00:00:00','75.93','76.39','75','75.81','4004200','GM',
'2000-02-04 00:00:00','75.58','76.74','75.06','76.28','3109400','GM',
'2000-02-07 00:00:00','75.7','75.81','74.43','74.48','2918800','GM',
'2000-02-08 00:00:00','74.37','74.6','72.63','73.62','4262600','GM',
'2000-02-09 00:00:00','73.15','75.65','73.15','73.73','4313900','GM',
'2000-02-10 00:00:00','73.96','74.31','71.11','71.64','2937600','GM',
'2000-02-11 00:00:00','71.69','71.69','68.14','68.9','4692700','GM',
'2000-02-14 00:00:00','68.96','70.3','67.73','69.89','3359100','GM',
'2000-02-15 00:00:00','69.89','70.41','68.72','69.01','3196000','GM',
'2000-02-16 00:00:00','68.78','69.83','67.79','69.66','2817400','GM',
'2000-02-17 00:00:00','70.94','71.29','68.78','69.07','3180100','GM',
'2000-02-18 00:00:00','69.19','69.71','68.26','68.72','2296500','GM',
'2000-02-22 00:00:00','68.37','69.13','67.85','68.61','2350900','GM',
'2000-02-23 00:00:00','68.14','68.49','66.68','68.02','4115500','GM',
'2000-02-24 00:00:00','67.79','71.23','67.68','70.12','5157600','GM',
'2000-02-25 00:00:00','70.18','72.22','70.18','71.81','6543000','GM',
'2000-02-28 00:00:00','72.68','73.38','72.1','72.39','4671800','GM',
'2000-02-29 00:00:00','72.39','72.8','70.82','70.88','4012300','GM',
'2000-03-01 00:00:00','69.66','71.64','69.01','69.19','4311800','GM',
'2000-03-02 00:00:00','69.42','70.06','68.84','68.9','2562100','GM',
'2000-03-03 00:00:00','70.76','71.64','69.48','70.7','3073400','GM',
'2000-03-06 00:00:00','72.22','73.38','70.82','71.11','3192500','GM',
'2000-03-07 00:00:00','70.88','72.1','69.19','69.48','3179000','GM',
'2000-03-08 00:00:00','70.24','70.99','69.07','70.59','3719700','GM',
'2000-03-09 00:00:00','71.52','72.86','70.76','72.28','2314600','GM',
'2000-03-10 00:00:00','71.98','73.91','71.87','72.51','2494700','GM',
'2000-03-13 00:00:00','71.75','74.14','70.94','72.51','3455900','GM',
'2000-03-14 00:00:00','72.68','73.62','70.82','70.88','2381500','GM',
'2000-03-15 00:00:00','71.23','74.08','70.35','73.44','3277300','GM',
'2000-03-16 00:00:00','74.9','78.04','73.62','78.04','6048600','GM',
'2000-03-17 00:00:00','76.64','78.8','74.49','74.66','6191300','GM',
'2000-03-20 00:00:00','75.48','76.76','74.14','75.48','3385400','GM',
'2000-03-21 00:00:00','75.25','76.12','74.43','74.72','3220000','GM',
'2000-03-22 00:00:00','75.01','76.7','74.84','76.18','3021200','GM',
'2000-03-23 00:00:00','76.53','81.3','76.41','81.07','10333100','GM',
'2000-03-24 00:00:00','80.43','80.43','78.62','79.56','4986700','GM',
'2000-03-27 00:00:00','81.07','82.12','79.21','79.21','4485100','GM',
'2000-03-28 00:00:00','78.97','79.09','77.87','78.22','2292000','GM',
'2000-03-29 00:00:00','77.98','79.03','75.48','75.48','3201100','GM',
'2000-03-30 00:00:00','75.95','77.23','75.01','76.29','4375100','GM',
'2000-03-31 00:00:00','76.99','78.62','75.89','77.17','2164100','GM',
'2000-04-03 00:00:00','77.23','79.09','76.41','79.03','2441400','GM',
'2000-04-04 00:00:00','79.21','80.08','73.85','77.23','4619500','GM',
'2000-04-05 00:00:00','76.99','77.81','75.89','76.82','2441200','GM',
'2000-04-06 00:00:00','77.93','79.67','77.63','78.92','1946700','GM',
'2000-04-07 00:00:00','79.56','80.72','78.45','78.86','2836400','GM',
'2000-04-10 00:00:00','80.95','82.29','80.08','80.14','4787400','GM',
'2000-04-11 00:00:00','80.14','82.88','79.73','81.48','5524700','GM',
'2000-04-12 00:00:00','82.41','84.8','81.54','81.54','9106200','GM',
'2000-04-13 00:00:00','82','82.47','78.74','82','4468800','GM',
'2000-04-14 00:00:00','80.6','81.07','75.42','76.47','5659100','GM',
'2000-04-17 00:00:00','75.48','79.56','75.48','79.56','5230600','GM',
'2000-04-18 00:00:00','79.44','82.24','78.16','82','4459800','GM',
'2000-04-19 00:00:00','82.12','82.93','80.72','82.47','3319700','GM',
'2000-04-20 00:00:00','83.87','85.03','82.53','82.7','16583200','GM',
'2000-04-24 00:00:00','81.89','82.35','80.84','81.77','5936200','GM',
'2000-04-25 00:00:00','81.89','83.98','81.83','83.34','6004700','GM',
'2000-04-26 00:00:00','83.11','87.07','83.05','85.73','8331900','GM',
'2000-04-27 00:00:00','83.87','87.94','83.81','86.49','8676800','GM',
'2000-04-28 00:00:00','87.13','88.18','86.54','87.24','10055900','GM',
'2000-05-01 00:00:00','87.24','87.24','84.56','86.37','5624400','GM',
'2000-05-02 00:00:00','84.8','87.65','84.33','87.01','8219500','GM',
'2000-05-03 00:00:00','83.87','84.8','81.07','82.06','12639700','GM',
'2000-05-04 00:00:00','82.06','82.99','80.55','82.12','7894900','GM',
'2000-05-05 00:00:00','79.91','81.19','79.73','80.33','9249200','GM',
'2000-05-08 00:00:00','79.44','80.2','79.09','79.32','8162100','GM',
'2000-05-09 00:00:00','79.56','81.65','79.5','80.21','7475300','GM',
'2000-05-10 00:00:00','79.43','79.55','75.69','76.8','16806400','GM',
'2000-05-11 00:00:00','77.15','77.97','76.62','77.31','6533800','GM',
'2000-05-12 00:00:00','77.44','81.43','77.38','79.68','12882100','GM',
'2000-05-15 00:00:00','79.26','81.13','77.85','81.02','6656600','GM',
'2000-05-16 00:00:00','81.13','84.41','81.13','83.71','12962500','GM',
'2000-05-17 00:00:00','82.07','83.3','80.84','80.96','14997400','GM',
'2000-05-18 00:00:00','82.42','84.24','82.42','83.89','21430400','GM',
'2000-05-19 00:00:00','82.36','83.71','80.37','81.49','33585400','GM',
'2000-05-22 00:00:00','73.11','74.4','71.53','73.11','23302600','GM',
'2000-05-23 00:00:00','71.7','72.17','69.71','69.94','8288900','GM',
'2000-05-24 00:00:00','70.3','71.23','69.89','70.77','5552900','GM',
'2000-05-25 00:00:00','70.77','70.77','67.02','67.84','5153700','GM',
'2000-05-26 00:00:00','67.72','68.42','65.43','66.02','7407200','GM',
'2000-05-30 00:00:00','66.55','67.95','64.97','67.37','23701000','GM',
'2000-05-31 00:00:00','67.25','67.95','66.08','66.2','16245500','GM',
'2000-06-01 00:00:00','65.96','66.37','65.02','65.43','17718300','GM',
'2000-06-02 00:00:00','65.67','66.25','64.03','64.32','15328800','GM',
'2000-06-05 00:00:00','65.26','66.37','63.79','65.9','10803800','GM',
'2000-06-06 00:00:00','65.9','65.9','64.15','64.2','7662700','GM',
'2000-06-07 00:00:00','64.32','66.02','64.03','65.67','5001600','GM',
'2000-06-08 00:00:00','65.73','66.2','64.44','64.44','4616200','GM',
'2000-06-09 00:00:00','65.14','65.55','64.26','64.26','3444900','GM',
'2000-06-12 00:00:00','65.14','66.02','64.56','64.67','4065700','GM',
'2000-06-13 00:00:00','66.55','66.55','63.79','64.03','3952900','GM',
'2000-06-14 00:00:00','64.09','64.32','63.09','63.33','4129900','GM',
'2000-06-15 00:00:00','63.38','63.38','60.98','60.98','4217700','GM',
'2000-06-16 00:00:00','60.98','61.51','58.87','58.87','6113100','GM',
'2000-06-19 00:00:00','59.28','61.28','59.22','60.4','3042700','GM',
'2000-06-20 00:00:00','59.52','59.87','58.17','58.17','5354900','GM',
'2000-06-21 00:00:00','58.11','58.93','57.76','58.4','3193100','GM',
'2000-06-22 00:00:00','57.64','58.11','56.24','56.47','4612400','GM',
'2000-06-23 00:00:00','56.41','57.94','56.41','57.82','2863300','GM',
'2000-06-26 00:00:00','58.05','58.52','56.65','56.65','1761400','GM',
'2000-06-27 00:00:00','56.41','57.99','56.41','56.88','2841600','GM',
'2000-06-28 00:00:00','57.29','58.11','56.3','56.46','3087100','GM',
'2000-06-29 00:00:00','56.24','57.23','55.18','55.53','3156000','GM',
'2000-06-30 00:00:00','56.06','56.35','53.66','54.42','3380000','GM',
'2000-07-03 00:00:00','54.66','56','54.13','55.89','1604300','GM',
'2000-07-05 00:00:00','55.53','57.41','55.01','56.24','2659100','GM',
'2000-07-06 00:00:00','56.94','57.7','55.53','57.47','2560800','GM',
'2000-07-07 00:00:00','56.82','57.35','56.35','56.35','2251200','GM',
'2000-07-10 00:00:00','56.94','59.4','56.76','58.46','2731800','GM',
'2000-07-11 00:00:00','58.29','58.99','57.53','57.64','2339300','GM',
'2000-07-12 00:00:00','58.11','59.22','58.05','58.93','1725500','GM',
'2000-07-13 00:00:00','58.87','59.34','57.47','57.88','1618000','GM',
'2000-07-14 00:00:00','57.64','58.64','57.58','57.94','1331500','GM',
'2000-07-17 00:00:00','58.35','58.35','56.06','56.59','2663600','GM',
'2000-07-18 00:00:00','56.71','57.58','56.24','57','3773100','GM',
'2000-07-19 00:00:00','57.23','58.23','57.12','57.12','2913600','GM',
'2000-07-20 00:00:00','57.64','57.7','56.3','56.35','1652700','GM',
'2000-07-21 00:00:00','56.71','56.82','56.06','56.24','1907600','GM',
'2000-07-24 00:00:00','56.24','56.24','55.36','55.59','1741900','GM',
'2000-07-25 00:00:00','55.65','56.59','55.01','55.12','2143300','GM',
'2000-07-26 00:00:00','54.89','55.12','54.54','54.66','2434300','GM',
'2000-07-27 00:00:00','54.6','55.01','54.25','54.25','1627900','GM',
'2000-07-28 00:00:00','54.25','54.66','53.48','53.84','2149900','GM',
'2000-07-31 00:00:00','54.19','55.07','53.37','53.37','2252600','GM',
'2000-08-01 00:00:00','53.84','55.42','53.66','55.12','2153900','GM',
'2000-08-02 00:00:00','54.89','54.89','54.07','54.71','1911100','GM',
'2000-08-03 00:00:00','53.78','54.83','53.78','54.48','1566600','GM',
'2000-08-04 00:00:00','54.6','55.83','54.6','55.65','1817800','GM',
'2000-08-07 00:00:00','55.53','56.47','55.18','56.3','1964400','GM',
'2000-08-08 00:00:00','56.18','57.88','56.12','57.76','2330500','GM',
'2000-08-09 00:00:00','57.88','58.11','56.58','57.05','2331200','GM',
'2000-08-10 00:00:00','57.05','58.88','56.99','58.23','2579500','GM',
'2000-08-11 00:00:00','58.29','60.48','58.23','59.77','3726300','GM',
'2000-08-14 00:00:00','60.24','61.13','59.53','60.71','2499400','GM',
'2000-08-15 00:00:00','60.95','61.01','60.06','60.06','1770400','GM',
'2000-08-16 00:00:00','60.06','61.84','59.89','61.13','3045700','GM',
'2000-08-17 00:00:00','61.07','61.89','60.6','61.84','2304700','GM',
'2000-08-18 00:00:00','63.9','66.15','63.61','66.15','5450400','GM',
'2000-08-21 00:00:00','65.67','65.85','63.55','64.26','3030000','GM',
'2000-08-22 00:00:00','64.02','66.09','64.02','65.5','2765300','GM',
'2000-08-23 00:00:00','65.5','65.5','64.97','65.14','2246700','GM',
'2000-08-24 00:00:00','65.38','68.86','65.32','68.86','3732500','GM',
'2000-08-25 00:00:00','68.86','68.86','67.45','67.5','2090700','GM',
'2000-08-28 00:00:00','68.45','70.64','68.33','70.64','4129500','GM',
'2000-08-29 00:00:00','70.64','70.75','69.34','69.63','2411700','GM',
'2000-08-30 00:00:00','69.28','69.28','67.98','68.39','2512400','GM',
'2000-08-31 00:00:00','68.75','69.87','66.15','66.15','3296600','GM',
'2000-09-01 00:00:00','68.86','70.34','68.51','69.1','2332200','GM',
'2000-09-05 00:00:00','68.69','69.16','68.39','68.92','2172200','GM',
'2000-09-06 00:00:00','69.16','70.69','69.1','69.87','1941700','GM',
'2000-09-07 00:00:00','70.69','72.41','70.64','71.58','3072000','GM',
'2000-09-08 00:00:00','71.46','71.93','68.98','69.28','2197700','GM',
'2000-09-11 00:00:00','69.45','71.11','69.45','70.4','1860900','GM',
'2000-09-12 00:00:00','69.1','69.81','68.15','68.15','2516500','GM',
'2000-09-13 00:00:00','68.21','69.39','68.1','68.92','1715000','GM',
'2000-09-14 00:00:00','68.98','69.39','68.98','68.98','1445900','GM',
'2000-09-15 00:00:00','69.1','69.1','66.15','66.15','3265100','GM',
'2000-09-18 00:00:00','66.74','66.74','65.2','65.38','2301200','GM',
'2000-09-19 00:00:00','65.32','65.73','64.2','64.49','2325100','GM',
'2000-09-20 00:00:00','63.78','64.08','63.13','63.61','2303100','GM',
'2000-09-21 00:00:00','63.19','65.26','62.84','64.55','1795100','GM',
'2000-09-22 00:00:00','63.08','65.14','62.72','64.49','2475800','GM',
'2000-09-25 00:00:00','64.43','64.49','62.66','62.9','1891200','GM',
'2000-09-26 00:00:00','62.66','64.14','62.54','62.66','2215900','GM',
'2000-09-27 00:00:00','62.9','63.55','62.66','62.66','2361700','GM',
'2000-09-28 00:00:00','62.13','64.73','61.48','63.37','1838300','GM',
'2000-09-29 00:00:00','63.19','63.9','61.36','61.42','2285100','GM',
'2000-10-02 00:00:00','61.78','64.02','61.6','63.43','1846700','GM',
'2000-10-03 00:00:00','63.55','64.49','62.13','62.25','2507800','GM',
'2000-10-04 00:00:00','62.01','62.78','61.84','62.25','1482300','GM',
'2000-10-05 00:00:00','61.78','61.78','59.18','59.77','2384600','GM',
'2000-10-06 00:00:00','59.24','60.77','58.06','58.82','2047400','GM',
'2000-10-09 00:00:00','57.64','58.82','57.17','58.82','2347900','GM',
'2000-10-10 00:00:00','58.41','58.47','56.4','56.4','1886300','GM',
'2000-10-11 00:00:00','56.64','57.76','55.16','55.4','2267300','GM',
'2000-10-12 00:00:00','55.99','56.7','53.45','54.22','4094800','GM',
'2000-10-13 00:00:00','53.39','55.63','53.33','54.51','3225500','GM',
'2000-10-16 00:00:00','54.75','55.4','52.5','54.22','2443600','GM',
'2000-10-17 00:00:00','54.39','55.04','52.33','52.74','2882800','GM',
'2000-10-18 00:00:00','52.09','53.04','51.5','51.62','3238700','GM',
'2000-10-19 00:00:00','51.62','55.69','51.62','54.69','3916700','GM',
'2000-10-20 00:00:00','53.98','57.64','53.86','55.1','4566300','GM',
'2000-10-23 00:00:00','54.63','54.69','52.92','53.15','2648100','GM',
'2000-10-24 00:00:00','53.39','54.98','53.39','54.45','2919200','GM',
'2000-10-25 00:00:00','54.22','54.45','53.04','53.15','1827600','GM',
'2000-10-26 00:00:00','53.15','54.22','53.15','53.74','1808300','GM',
'2000-10-27 00:00:00','53.92','56.7','53.92','56.7','2653900','GM',
'2000-10-30 00:00:00','55.99','58.29','55.99','56.58','2573000','GM',
'2000-10-31 00:00:00','57.11','59.59','57.05','58.71','2792000','GM',
'2000-11-01 00:00:00','58.71','60.24','57.35','58','2904300','GM',
'2000-11-02 00:00:00','57.41','57.41','55.22','56.22','3946800','GM',
'2000-11-03 00:00:00','56.22','57.29','53.86','53.86','5643000','GM',
'2000-11-06 00:00:00','54.57','58.41','54.33','57.58','4166800','GM',
'2000-11-07 00:00:00','56.17','56.52','53.69','53.86','5123000','GM',
'2000-11-08 00:00:00','54.81','55.75','53.57','54.57','3440900','GM',
'2000-11-09 00:00:00','54.57','55.28','53.86','54.69','2233600','GM',
'2000-11-10 00:00:00','54.22','54.63','52.27','52.56','2454400','GM',
'2000-11-13 00:00:00','52.5','53.74','52.09','53.45','2199000','GM',
'2000-11-14 00:00:00','54.46','55.83','54.4','54.88','2702700','GM',
'2000-11-15 00:00:00','54.94','55.83','54.64','55.12','1871100','GM',
'2000-11-16 00:00:00','55.36','55.47','53.87','54.1','1904400','GM',
'2000-11-17 00:00:00','54.1','54.46','52.79','53.27','2442100','GM',
'2000-11-20 00:00:00','52.56','52.91','49.16','49.16','4600500','GM',
'2000-11-21 00:00:00','50.05','50.89','48.8','48.92','3546800','GM',
'2000-11-22 00:00:00','49.04','49.52','48.03','48.32','2431000','GM',
'2000-11-24 00:00:00','49.1','49.4','48.8','48.98','579600','GM',
'2000-11-27 00:00:00','48.86','49.34','47.91','48.15','2247400','GM',
'2000-11-28 00:00:00','48.15','48.15','46.18','46.54','3452400','GM',
'2000-11-29 00:00:00','47.67','48.56','46.83','48.15','2600400','GM',
'2000-11-30 00:00:00','47.67','48.03','46.24','47.19','2351000','GM',
'2000-12-01 00:00:00','47.19','48.98','47.07','47.97','2881200','GM',
'2000-12-04 00:00:00','46.95','49.34','46.72','49.16','2947300','GM',
'2000-12-05 00:00:00','48.8','50.95','48.62','50.77','3220600','GM',
'2000-12-06 00:00:00','50.05','50.41','49.34','49.64','3096300','GM',
'2000-12-07 00:00:00','49.52','49.58','48.56','48.98','1904800','GM',
'2000-12-08 00:00:00','48.98','49.87','48.09','48.62','2094900','GM',
'2000-12-11 00:00:00','49.22','49.64','48.68','49.16','1885800','GM',
'2000-12-12 00:00:00','49.4','51.6','49.1','49.34','4689900','GM',
'2000-12-13 00:00:00','49.28','51.07','49.1','50.71','2655800','GM',
'2000-12-14 00:00:00','50.05','52.08','49.93','51.42','2950500','GM',
'2000-12-15 00:00:00','50.29','51.3','48.98','51.3','5699100','GM',
'2000-12-18 00:00:00','51.24','51.66','48.98','49.69','3725800','GM',
'2000-12-19 00:00:00','49.75','50.41','49.28','49.46','2532400','GM',
'2000-12-20 00:00:00','47.79','48.15','47.55','47.67','2547100','GM',
'2000-12-21 00:00:00','46.48','49.58','46.42','48.98','3519500','GM',
'2000-12-22 00:00:00','47.91','48.68','46.72','47.73','2020300','GM',
'2000-12-26 00:00:00','47.79','48.8','47.07','48.5','1506800','GM',
'2000-12-27 00:00:00','48.26','49.1','47.55','49.04','1922300','GM',
'2000-12-28 00:00:00','49.04','49.34','47.73','48.38','2764100','GM',
'2000-12-29 00:00:00','48.15','48.56','47.43','48.56','2722300','GM',
'2001-01-02 00:00:00','48.56','50.35','48.44','49.75','2991700','GM',
'2001-01-03 00:00:00','50.53','52.91','48.86','52.26','5471100','GM',
'2001-01-04 00:00:00','53.21','54.46','51.6','54.46','6060800','GM',
'2001-01-05 00:00:00','54.46','54.46','50.89','51.48','4069000','GM',
'2001-01-08 00:00:00','50.35','50.71','49.1','50.11','2942000','GM',
'2001-01-09 00:00:00','50.05','52.14','50.05','51.66','3003200','GM',
'2001-01-10 00:00:00','51.66','51.66','49.22','50.29','2989800','GM',
'2001-01-11 00:00:00','50.05','51.13','49.52','49.93','3259800','GM',
'2001-01-12 00:00:00','49.93','51.01','49.93','50.41','3458600','GM',
'2001-01-16 00:00:00','50.41','53.51','50.05','53.15','3496500','GM',
'2001-01-17 00:00:00','53.63','53.81','51.84','52.32','2833500','GM',
'2001-01-18 00:00:00','52.38','53.99','52.32','53.39','3689500','GM',
'2001-01-19 00:00:00','53.15','53.27','51.96','52.85','3717000','GM',
'2001-01-22 00:00:00','52.08','53.39','51.01','53.21','3346900','GM',
'2001-01-23 00:00:00','52.38','52.91','51.3','51.9','3449100','GM',
'2001-01-24 00:00:00','51.78','51.78','50.53','50.95','4297500','GM',
'2001-01-25 00:00:00','51.07','52.14','50.47','51.96','4656400','GM',
'2001-01-26 00:00:00','51.3','52.2','50.95','51.24','3417100','GM',
'2001-01-29 00:00:00','51.1','51.76','50.15','51.72','2655400','GM',
'2001-01-30 00:00:00','51.43','53.01','50.78','53.01','3572000','GM',
'2001-01-31 00:00:00','52.53','53','51.01','51.2','4800000','GM',
'2001-02-01 00:00:00','51.29','51.82','50.48','51.82','5405600','GM',
'2001-02-02 00:00:00','52.1','53.42','52.1','53.39','6325500','GM',
'2001-02-05 00:00:00','53.39','54.92','53.29','54.59','6122300','GM',
'2001-02-06 00:00:00','54.81','55.53','53.25','55.41','4707300','GM',
'2001-02-07 00:00:00','55.32','55.32','53.28','53.53','3948900','GM',
'2001-02-08 00:00:00','53.44','53.53','52.18','52.75','2612800','GM',
'2001-02-09 00:00:00','52.75','52.82','51.64','51.91','1778900','GM',
'2001-02-12 00:00:00','51.92','53','51.92','52.58','2204400','GM',
'2001-02-13 00:00:00','52.58','53.85','52.54','52.99','2130600','GM',
'2001-02-14 00:00:00','52.99','53.09','51.75','52.39','1886100','GM',
'2001-02-15 00:00:00','52.4','53.34','52.4','53.14','2041600','GM',
'2001-02-16 00:00:00','52.05','52.66','51.49','52.07','2398000','GM',
'2001-02-20 00:00:00','52','53.2','51.08','51.52','2040100','GM',
'2001-02-21 00:00:00','51.32','51.61','50.3','50.47','2172300','GM',
'2001-02-22 00:00:00','50.48','50.57','48.87','50.14','2420500','GM',
'2001-02-23 00:00:00','50.49','51.04','49.6','51','2332300','GM',
'2001-02-26 00:00:00','51','53.87','50.93','53.44','3204400','GM',
'2001-02-27 00:00:00','53.44','53.44','51.87','52.53','2355000','GM',
'2001-02-28 00:00:00','52.86','52.86','50.84','51.3','1761500','GM',
'2001-03-01 00:00:00','51.31','51.93','50.75','51.93','2657100','GM',
'2001-03-02 00:00:00','51.81','52.88','51.02','52.24','2411100','GM',
'2001-03-05 00:00:00','52.62','53.34','52.58','53.28','1692500','GM',
'2001-03-06 00:00:00','53.87','54.05','52.76','52.9','2160800','GM',
'2001-03-07 00:00:00','53.59','54.35','53.01','54.35','1956500','GM',
'2001-03-08 00:00:00','54.82','56.23','53.92','56.23','3996700','GM',
'2001-03-09 00:00:00','56.09','57.43','56','56.71','4098200','GM',
'2001-03-12 00:00:00','56.28','57.22','54.1','54.79','4579500','GM',
'2001-03-13 00:00:00','55.12','55.15','53.88','54.3','2970300','GM',
'2001-03-14 00:00:00','53.3','54.55','52.89','52.91','3669700','GM',
'2001-03-15 00:00:00','53.54','53.63','52.52','52.53','3175500','GM',
'2001-03-16 00:00:00','52.77','53.24','52.33','52.67','4703200','GM',
'2001-03-19 00:00:00','53.34','54.3','52.7','54.15','2506600','GM',
'2001-03-20 00:00:00','54.35','55.6','52.91','53.09','3189500','GM',
'2001-03-21 00:00:00','53.2','53.25','51.49','51.49','2983900','GM',
'2001-03-22 00:00:00','51.42','51.49','48.34','50.31','4039400','GM',
'2001-03-23 00:00:00','50.75','51','49.06','50.15','3062700','GM',
'2001-03-26 00:00:00','50.94','52.41','50.75','51.7','2152700','GM',
'2001-03-27 00:00:00','50.75','51.36','50.19','51.05','3318100','GM',
'2001-03-28 00:00:00','50.55','50.56','49.11','49.56','2745100','GM',
'2001-03-29 00:00:00','49.37','50.8','49.16','50.11','2528100','GM',
'2001-03-30 00:00:00','50.22','50.33','49.74','49.88','2330700','GM',
'2001-04-02 00:00:00','49.95','51.13','49.48','50.05','2418100','GM',
'2001-04-03 00:00:00','49.74','49.88','48.29','49','2399200','GM',
'2001-04-04 00:00:00','49.06','50.36','48.94','50.07','3048400','GM',
'2001-04-05 00:00:00','50.99','51.46','50.03','51.4','3263200','GM',
'2001-04-06 00:00:00','51.4','51.4','50.01','50.58','2363300','GM',
'2001-04-09 00:00:00','50.75','52.11','50.7','51.43','1939100','GM',
'2001-04-10 00:00:00','51.57','52.98','50.8','51.95','3757700','GM',
'2001-04-11 00:00:00','51.95','51.96','50.55','51.18','2067900','GM',
'2001-04-12 00:00:00','50.51','51.08','49.83','51.08','2428500','GM',
'2001-04-16 00:00:00','50.84','51.07','50.2','50.99','1625400','GM',
'2001-04-17 00:00:00','50.99','51.81','50.51','51.59','1706500','GM',
'2001-04-18 00:00:00','53.17','55.66','53.05','54.64','4491800','GM',
'2001-04-19 00:00:00','54.35','54.82','53.97','54.54','2529700','GM',
'2001-04-20 00:00:00','54.02','54.69','53.1','54.59','2713600','GM',
'2001-04-23 00:00:00','53.62','54.31','53.27','53.85','1500500','GM',
'2001-04-24 00:00:00','54.11','54.78','53.34','53.4','2363900','GM',
'2001-04-25 00:00:00','52.53','53.49','52.33','53.38','2751500','GM',
'2001-04-26 00:00:00','53.15','53.87','52.88','53.3','1644900','GM',
'2001-04-27 00:00:00','53.78','53.78','52.44','52.96','2781300','GM',
'2001-04-30 00:00:00','52.96','52.96','52.43','52.73','2062900','GM',
'2001-05-01 00:00:00','52.86','53.39','52.05','53.03','2024200','GM',
'2001-05-02 00:00:00','53.49','54.84','52.99','54.45','2672000','GM',
'2001-05-03 00:00:00','54.45','54.45','53.4','53.95','1496100','GM',
'2001-05-04 00:00:00','53.09','54.35','52.85','54.19','1972100','GM',
'2001-05-07 00:00:00','54.79','54.83','54.26','54.5','1354100','GM',
'2001-05-08 00:00:00','54.55','54.6','53.56','54.07','1237200','GM',
'2001-05-09 00:00:00','53.87','53.87','53.29','53.68','2215900','GM',
'2001-05-10 00:00:00','54.31','54.31','53.5','53.9','1821000','GM',
'2001-05-11 00:00:00','53.98','54.02','52.68','52.93','1477100','GM',
'2001-05-14 00:00:00','52.69','53.53','52.69','53.39','1518300','GM',
'2001-05-15 00:00:00','53.53','53.94','52.95','53.01','1678300','GM',
'2001-05-16 00:00:00','52.46','55.05','52.46','54.94','2502400','GM',
'2001-05-17 00:00:00','54.45','56.59','54.43','55.13','3993300','GM',
'2001-05-18 00:00:00','55.13','55.52','54.68','55.13','2250500','GM',
'2001-05-21 00:00:00','55.13','55.67','54.32','54.45','2362200','GM',
'2001-05-22 00:00:00','54.6','55.33','54.19','55.22','2140400','GM',
'2001-05-23 00:00:00','54.99','55.18','53.38','53.56','2507900','GM',
'2001-05-24 00:00:00','53.99','55.12','53.59','54.93','2573600','GM',
'2001-05-25 00:00:00','55.13','55.23','54.5','54.6','1565800','GM',
'2001-05-29 00:00:00','54.61','55.8','54.44','55.65','2462000','GM',
'2001-05-30 00:00:00','55.09','55.72','54.46','54.46','1624500','GM',
'2001-05-31 00:00:00','54.71','55.46','54.27','55.23','1525800','GM',
'2001-06-01 00:00:00','55.24','56.83','55.04','56.82','4138000','GM',
'2001-06-04 00:00:00','56.88','56.88','55.67','56.3','2194500','GM',
'2001-06-05 00:00:00','56.3','57.27','56.02','57.19','2293100','GM',
'2001-06-06 00:00:00','56.88','56.88','56.19','56.62','2010600','GM',
'2001-06-07 00:00:00','56.81','57.39','56.39','57.32','2863600','GM',
'2001-06-08 00:00:00','57.66','58.05','56.54','57.37','2031200','GM',
'2001-06-11 00:00:00','57.71','57.75','57.03','57.41','2634200','GM',
'2001-06-12 00:00:00','57.37','57.95','56.79','57.65','3294600','GM',
'2001-06-13 00:00:00','57.7','58.19','57.19','57.78','1580100','GM',
'2001-06-14 00:00:00','57.32','58.82','57.23','58.44','2991200','GM',
'2001-06-15 00:00:00','58.43','58.43','57.61','57.61','3202100','GM',
'2001-06-18 00:00:00','57.62','60.52','57.62','59.71','3882900','GM',
'2001-06-19 00:00:00','59.84','60.57','59.59','59.81','2862000','GM',
'2001-06-20 00:00:00','60.13','60.45','59.6','59.99','1543100','GM',
'2001-06-21 00:00:00','60.16','62.99','60.01','62.92','4403100','GM',
'2001-06-22 00:00:00','62.12','62.12','60.87','61.02','3414200','GM',
'2001-06-25 00:00:00','60.42','60.86','60.07','60.58','2399900','GM',
'2001-06-26 00:00:00','59.8','61.06','59.8','60.76','2608300','GM',
'2001-06-27 00:00:00','60.76','61.64','60.18','60.78','2139600','GM',
'2001-06-28 00:00:00','61.01','62.27','60.91','61.9','2074300','GM',
'2001-06-29 00:00:00','61.98','62.89','61.74','62.46','2659000','GM',
'2001-07-02 00:00:00','62.12','63.06','61.9','62.66','2250800','GM',
'2001-07-03 00:00:00','62.84','62.98','62.22','62.82','701300','GM',
'2001-07-05 00:00:00','62.22','62.41','61.43','61.59','1890300','GM',
'2001-07-06 00:00:00','61.68','61.72','59.58','60.03','2748500','GM',
'2001-07-09 00:00:00','60.38','60.86','59.96','60.52','1240600','GM',
'2001-07-10 00:00:00','60.86','61.91','60.77','60.9','1980700','GM',
'2001-07-11 00:00:00','61.35','63.66','61.34','63.55','4954400','GM',
'2001-07-12 00:00:00','63.87','64.26','63.14','64','3086300','GM',
'2001-07-13 00:00:00','63.75','64.6','63.26','64.25','1792300','GM',
'2001-07-16 00:00:00','64.99','65.81','64.86','65.07','4202800','GM',
'2001-07-17 00:00:00','65.08','65.25','64.02','64.05','3238000','GM',
'2001-07-18 00:00:00','63.14','64.02','62.17','63.09','3436300','GM',
'2001-07-19 00:00:00','63.09','63.09','62.07','62.23','2055200','GM',
'2001-07-20 00:00:00','62.56','63.19','61.98','63.09','2323200','GM',
'2001-07-23 00:00:00','63.09','63.17','61.35','61.39','1766200','GM',
'2001-07-24 00:00:00','61.44','61.63','60.18','60.26','2595000','GM',
'2001-07-25 00:00:00','60.26','61.1','59.6','61.1','2334400','GM',
'2001-07-26 00:00:00','61.06','62.03','60.34','62.03','1895500','GM',
'2001-07-27 00:00:00','61.15','61.54','60.47','61.06','1456200','GM',
'2001-07-30 00:00:00','61.44','62.01','60.23','61.06','1314200','GM',
'2001-07-31 00:00:00','61.73','62.22','61.39','61.73','2181500','GM',
'2001-08-01 00:00:00','62.07','63.09','60.65','60.83','3459900','GM',
'2001-08-02 00:00:00','62.09','62.51','60.96','61.6','3437200','GM',
'2001-08-03 00:00:00','61.6','61.6','60.63','61.42','1594500','GM',
'2001-08-06 00:00:00','61.44','62.52','61.25','61.3','2024500','GM',
'2001-08-07 00:00:00','61.37','61.44','60.81','61.43','1960200','GM',
'2001-08-08 00:00:00','61.19','61.87','60.08','60.37','1919000','GM',
'2001-08-09 00:00:00','60.38','60.95','59.31','60.81','2270600','GM',
'2001-08-10 00:00:00','60.96','61.88','59.94','61.6','1815300','GM',
'2001-08-13 00:00:00','61.44','61.78','60.71','61.46','1835300','GM',
'2001-08-14 00:00:00','61.71','61.81','61.21','61.65','1415700','GM',
'2001-08-15 00:00:00','61.99','62.47','60.57','60.65','1981800','GM',
'2001-08-16 00:00:00','60.65','61.61','60.33','61.22','2874700','GM',
'2001-08-17 00:00:00','60.07','61.24','57.65','58.18','4900300','GM',
'2001-08-20 00:00:00','57.58','57.58','54.06','54.79','6932900','GM',
'2001-08-21 00:00:00','54.8','55.23','53.68','54.5','4614400','GM',
'2001-08-22 00:00:00','55.67','56.65','54.88','55.96','4617100','GM',
'2001-08-23 00:00:00','55.96','56.26','54.89','54.99','1733400','GM',
'2001-08-24 00:00:00','55','56.26','54.82','55.76','1952700','GM',
'2001-08-27 00:00:00','55.77','55.99','55.16','55.46','1342800','GM',
'2001-08-28 00:00:00','55.42','55.67','54.58','55.2','1526100','GM',
'2001-08-29 00:00:00','55.33','55.52','54.15','54.64','1506200','GM',
'2001-08-30 00:00:00','54.01','54.3','52.34','53.04','2312400','GM',
'2001-08-31 00:00:00','53.04','53.98','52.6','53.57','1569700','GM',
'2001-09-04 00:00:00','52.86','54.72','52.72','53.42','3431300','GM',
'2001-09-05 00:00:00','53.42','53.61','52.25','53.22','1391200','GM',
'2001-09-06 00:00:00','52.83','52.88','50.91','52.12','2540200','GM',
'2001-09-07 00:00:00','51.85','51.85','49.53','50.29','2633200','GM',
'2001-09-10 00:00:00','50.29','50.93','49.42','50.46','2477900','GM',
'2001-09-17 00:00:00','45.49','46.47','43.49','43.64','8328400','GM',
'2001-09-18 00:00:00','43.93','45.01','43.05','43.06','3376900','GM',
'2001-09-19 00:00:00','43.07','43.73','41.42','42.44','3767200','GM',
'2001-09-20 00:00:00','42.07','42.07','39.33','39.82','4027400','GM',
'2001-09-21 00:00:00','39.82','40.35','38.32','39.38','5194500','GM',
'2001-09-24 00:00:00','40.99','42.51','40.71','42.3','3505800','GM',
'2001-09-25 00:00:00','41.81','41.81','39.4','40.47','5059600','GM',
'2001-09-26 00:00:00','41.53','41.53','39.23','39.23','3275500','GM',
'2001-09-27 00:00:00','39.43','40.85','38.83','40.27','2500900','GM',
'2001-09-28 00:00:00','41.09','42.23','40.9','41.97','3434600','GM',
'2001-10-01 00:00:00','41.59','42.46','40.92','42.2','3090000','GM',
'2001-10-02 00:00:00','42.07','42.44','41.05','42.02','4041100','GM',
'2001-10-03 00:00:00','41.87','42.02','41','41.8','3572300','GM',
'2001-10-04 00:00:00','41.8','41.87','40.31','40.32','3204200','GM',
'2001-10-05 00:00:00','40.56','41.72','40.45','41.44','2118900','GM',
'2001-10-08 00:00:00','41.45','41.45','40.42','40.75','2796100','GM',
'2001-10-09 00:00:00','40.7','40.79','39.64','39.93','3029800','GM',
'2001-10-10 00:00:00','40.37','42.16','40.31','42.03','1946700','GM',
'2001-10-11 00:00:00','42.8','44.71','42.8','43.96','3730400','GM',
'2001-10-12 00:00:00','43.24','43.68','42.32','43.22','2519500','GM',
'2001-10-15 00:00:00','43.22','43.97','42.46','43.93','1918500','GM',
'2001-10-16 00:00:00','43.93','43.98','42.29','43.02','2427300','GM',
'2001-10-17 00:00:00','43.2','43.29','41.78','41.85','2289500','GM',
'2001-10-18 00:00:00','41.85','41.95','40.16','41.11','2737300','GM',
'2001-10-19 00:00:00','41.11','41.11','39.83','40.47','2138900','GM',
'2001-10-22 00:00:00','40.65','41.65','40.37','41.65','2095400','GM',
'2001-10-23 00:00:00','42.43','43.24','42.09','42.22','2451400','GM',
'2001-10-24 00:00:00','42.22','44.03','41.74','44.03','3980400','GM',
'2001-10-25 00:00:00','43.24','43.93','42.74','43.66','2847600','GM',
'2001-10-26 00:00:00','43.91','44.84','43.78','44.42','2273400','GM',
'2001-10-29 00:00:00','43.59','43.73','41.84','41.84','3119700','GM',
'2001-10-30 00:00:00','41.84','41.84','40.19','40.94','4277500','GM',
'2001-10-31 00:00:00','40.92','41.1','40.41','40.43','2868500','GM',
'2001-11-01 00:00:00','40.43','41.8','39.81','41.39','2706300','GM',
'2001-11-02 00:00:00','40.92','41.58','40.36','41.34','1867500','GM',
'2001-11-05 00:00:00','41.58','43.13','41.54','42.83','2406500','GM',
'2001-11-06 00:00:00','42.75','42.76','41.87','42.49','2288700','GM',
'2001-11-07 00:00:00','42.17','43','41.48','41.82','2964200','GM',
'2001-11-08 00:00:00','41.82','43.55','41.63','42.8','2782000','GM',
'2001-11-09 00:00:00','42.8','42.85','42.22','42.56','1635900','GM',
'2001-11-12 00:00:00','42.56','42.61','41.26','41.96','1532500','GM',
'2001-11-13 00:00:00','43.26','44.59','42.96','44.54','3558500','GM',
'2001-11-14 00:00:00','45.73','46.01','45.04','45.57','3066900','GM',
'2001-11-15 00:00:00','45.98','46.51','45.68','46.38','2591600','GM',
'2001-11-16 00:00:00','47.61','47.68','46.62','46.82','3993800','GM',
'2001-11-19 00:00:00','47.91','48.26','47.26','47.26','2955000','GM',
'2001-11-20 00:00:00','47.42','47.56','46.48','46.51','2371700','GM',
'2001-11-21 00:00:00','46.53','46.63','45.59','45.77','1906100','GM',
'2001-11-23 00:00:00','46.33','47.34','46.24','47.21','846900','GM',
'2001-11-26 00:00:00','47.69','48.48','47.42','48.12','2492100','GM',
'2001-11-27 00:00:00','47.87','48.11','47.32','47.75','2269500','GM',
'2001-11-28 00:00:00','47.75','47.95','47.07','47.12','2578400','GM',
'2001-11-29 00:00:00','47.27','48.19','47.14','48.1','2057500','GM',
'2001-11-30 00:00:00','48.8','49.66','48.58','49.2','2738300','GM',
'2001-12-03 00:00:00','48.01','48.69','47.52','48.54','3384800','GM',
'2001-12-04 00:00:00','48.65','49.3','48.33','49.3','2531300','GM',
'2001-12-05 00:00:00','49.3','51.06','49.3','50.61','3596500','GM',
'2001-12-06 00:00:00','51.18','52.68','50.82','52.25','3161900','GM',
'2001-12-07 00:00:00','52.07','52.21','50.74','51.07','2155400','GM',
'2001-12-10 00:00:00','51.07','51.07','49.77','49.83','2679700','GM',
'2001-12-11 00:00:00','48.5','48.5','47.13','48.16','8622600','GM',
'2001-12-12 00:00:00','48.56','48.56','47.05','48.07','3622800','GM',
'2001-12-13 00:00:00','47.61','47.62','46.77','46.85','3311400','GM',
'2001-12-14 00:00:00','46.85','47.12','46.64','47','3340400','GM',
'2001-12-17 00:00:00','47','47','46.35','46.8','3527900','GM',
'2001-12-18 00:00:00','47.05','47.26','46.9','47.15','3123600','GM',
'2001-12-19 00:00:00','47.05','47.61','46.87','47.61','3448700','GM',
'2001-12-20 00:00:00','47.42','47.61','46.55','47.6','2769600','GM',
'2001-12-21 00:00:00','47.99','47.99','46.78','46.83','3309300','GM',
'2001-12-24 00:00:00','46.97','47.44','46.88','46.98','1213900','GM',
'2001-12-26 00:00:00','47.17','47.65','47.03','47.22','1295800','GM',
'2001-12-27 00:00:00','47.96','47.96','47.22','47.49','2180600','GM',
'2001-12-28 00:00:00','47.73','48.56','47.47','48.43','1852400','GM',
'2001-12-31 00:00:00','48.18','48.67','48.11','48.11','1288200','GM',
'2002-01-02 00:00:00','48.26','48.82','47.83','48.15','2599200','GM',
'2002-01-03 00:00:00','48.01','49','47.71','48.85','3885500','GM',
'2002-01-04 00:00:00','49.4','49.99','49.3','49.58','3803300','GM',
'2002-01-07 00:00:00','50.24','50.26','49.64','50.1','3387500','GM',
'2002-01-08 00:00:00','49.99','50.13','49.05','49.26','2507300','GM',
'2002-01-09 00:00:00','49.38','49.94','49.3','49.73','3589700','GM',
'2002-01-10 00:00:00','50.09','50.1','48.68','49.56','3687600','GM',
'2002-01-11 00:00:00','49.5','49.89','48.9','49.27','3178000','GM',
'2002-01-14 00:00:00','49.3','49.36','48.79','49.11','2173200','GM',
'2002-01-15 00:00:00','49.05','49.6','48.75','49.46','1759400','GM',
'2002-01-16 00:00:00','49.5','49.73','49.05','49.39','2783300','GM',
'2002-01-17 00:00:00','49.59','49.98','49.55','49.79','2423900','GM',
'2002-01-18 00:00:00','49.79','49.79','49.1','49.27','2949800','GM',
'2002-01-22 00:00:00','49.44','49.74','47.97','48.03','3531000','GM',
'2002-01-23 00:00:00','48.16','48.36','47.65','48.23','3439200','GM',
'2002-01-24 00:00:00','48.23','48.46','47.49','47.64','2934300','GM',
'2002-01-25 00:00:00','47.89','48.21','47.44','47.99','2414100','GM',
'2002-01-28 00:00:00','48.58','49.83','48.56','49.83','3963500','GM',
'2002-01-29 00:00:00','49.97','50.54','48.9','48.91','4627500','GM',
'2002-01-30 00:00:00','49','49.97','48.93','49.85','3485500','GM',
'2002-01-31 00:00:00','50.3','50.64','50','50.62','2504300','GM',
'2002-02-01 00:00:00','50.72','50.97','50.38','50.59','3016900','GM',
'2002-02-04 00:00:00','50.68','50.85','49.75','49.76','3181500','GM',
'2002-02-05 00:00:00','49.48','49.76','49.04','49.33','2739800','GM',
'2002-02-06 00:00:00','49.16','49.33','47.78','47.82','4250900','GM',
'2002-02-07 00:00:00','47.83','48.67','47.77','48.07','2993000','GM',
'2002-02-08 00:00:00','48.57','49.35','47.59','49.35','3536700','GM',
'2002-02-11 00:00:00','49.16','49.68','48.76','49.5','3219900','GM',
'2002-02-12 00:00:00','49.25','49.37','48.7','49.07','1917000','GM',
'2002-02-13 00:00:00','49.55','51.22','49.5','51.2','4261300','GM',
'2002-02-14 00:00:00','51.2','51.2','50.58','50.77','2605900','GM',
'2002-02-15 00:00:00','50.99','50.99','50.2','50.32','2502300','GM',
'2002-02-19 00:00:00','51','51.09','50','50.01','3529700','GM',
'2002-02-20 00:00:00','50.4','52.45','50.3','52.28','3804600','GM',
'2002-02-21 00:00:00','52','52.8','51.48','51.73','3571200','GM',
'2002-02-22 00:00:00','52.11','53.6','51.82','53.11','4061400','GM',
'2002-02-25 00:00:00','53.11','55.8','52.9','55.48','10507100','GM',
'2002-02-26 00:00:00','55.49','55.66','54.66','54.94','6310900','GM',
'2002-02-27 00:00:00','55.35','55.35','53.54','53.77','8222300','GM',
'2002-02-28 00:00:00','54.4','54.4','52.79','52.98','13438500','GM',
'2002-03-01 00:00:00','53.2','55.2','53.2','54.97','14075800','GM',
'2002-03-04 00:00:00','56','59.19','56','58.7','13560000','GM',
'2002-03-05 00:00:00','58.69','59.72','58.21','58.61','11314200','GM',
'2002-03-06 00:00:00','58.45','60.44','58.28','59.92','9009100','GM',
'2002-03-07 00:00:00','61.1','61.6','60.56','61.41','8878500','GM',
'2002-03-08 00:00:00','62','62.01','60.65','60.71','7071800','GM',
'2002-03-11 00:00:00','60.8','61.69','60.1','61.14','5342100','GM',
'2002-03-12 00:00:00','60.65','61.3','60.28','61','4633800','GM',
'2002-03-13 00:00:00','60.05','60.43','59.5','59.9','4144000','GM',
'2002-03-14 00:00:00','60.48','60.48','59.5','59.9','3659600','GM',
'2002-03-15 00:00:00','59.9','61.06','59.9','60.75','4926900','GM',
'2002-03-18 00:00:00','60.9','61.49','60.67','61.11','3725500','GM',
'2002-03-19 00:00:00','61.35','61.4','60.31','60.83','3791000','GM',
'2002-03-20 00:00:00','60.8','60.8','60.2','60.33','2477800','GM',
'2002-03-21 00:00:00','60.33','60.8','58.8','59.42','4014200','GM',
'2002-03-22 00:00:00','59.5','60.2','58.85','59.91','3599500','GM',
'1970-01-02 00:00:00','0.7','0.7','0.7','0.7','11500','KO',
'1970-01-05 00:00:00','0.7','0.7','0.69','0.69','5800','KO',
'1970-01-06 00:00:00','0.69','0.7','0.69','0.7','8300','KO',
'1970-01-07 00:00:00','0.7','0.71','0.7','0.7','7300','KO',
'1970-01-08 00:00:00','0.7','0.71','0.7','0.71','11100','KO',
'1970-01-09 00:00:00','0.71','0.71','0.7','0.7','4700','KO',
'1970-01-12 00:00:00','0.7','0.71','0.7','0.71','13000','KO',
'1970-01-13 00:00:00','0.71','0.72','0.71','0.72','5400','KO',
'1970-01-14 00:00:00','0.72','0.72','0.71','0.72','8900','KO',
'1970-01-15 00:00:00','0.72','0.73','0.72','0.73','10500','KO',
'1970-01-16 00:00:00','0.73','0.73','0.73','0.73','9300','KO',
'1970-01-19 00:00:00','0.73','0.74','0.73','0.73','9000','KO',
'1970-01-20 00:00:00','0.73','0.74','0.73','0.74','13400','KO',
'1970-01-21 00:00:00','0.74','0.74','0.73','0.74','10200','KO',
'1970-01-22 00:00:00','0.74','0.74','0.73','0.74','7900','KO',
'1970-01-23 00:00:00','0.73','0.73','0.72','0.72','31600','KO',
'1970-01-26 00:00:00','0.72','0.72','0.71','0.71','16000','KO',
'1970-01-27 00:00:00','0.71','0.71','0.7','0.7','12100','KO',
'1970-01-28 00:00:00','0.7','0.72','0.7','0.72','12100','KO',
'1970-01-29 00:00:00','0.71','0.71','0.7','0.7','10800','KO',
'1970-01-30 00:00:00','0.7','0.7','0.68','0.68','8100','KO',
'1970-02-02 00:00:00','0.68','0.69','0.67','0.68','21100','KO',
'1970-02-03 00:00:00','0.69','0.71','0.69','0.71','15000','KO',
'1970-02-04 00:00:00','0.71','0.72','0.71','0.71','15800','KO',
'1970-02-05 00:00:00','0.71','0.71','0.7','0.7','13400','KO',
'1970-02-06 00:00:00','0.7','0.71','0.7','0.7','13100','KO',
'1970-02-09 00:00:00','0.7','0.71','0.7','0.71','9300','KO',
'1970-02-10 00:00:00','0.71','0.71','0.7','0.7','8900','KO',
'1970-02-11 00:00:00','0.7','0.7','0.7','0.7','11800','KO',
'1970-02-12 00:00:00','0.7','0.7','0.7','0.7','4900','KO',
'1970-02-13 00:00:00','0.7','0.7','0.69','0.69','7800','KO',
'1970-02-16 00:00:00','0.69','0.7','0.69','0.69','15500','KO',
'1970-02-17 00:00:00','0.69','0.69','0.69','0.69','8600','KO',
'1970-02-18 00:00:00','0.69','0.69','0.69','0.69','7500','KO',
'1970-02-19 00:00:00','0.69','0.69','0.69','0.69','10900','KO',
'1970-02-20 00:00:00','0.69','0.7','0.69','0.7','11500','KO',
'1970-02-24 00:00:00','0.7','0.7','0.69','0.7','20100','KO',
'1970-02-25 00:00:00','0.71','0.71','0.71','0.71','11500','KO',
'1970-02-26 00:00:00','0.71','0.71','0.7','0.7','7100','KO',
'1970-02-27 00:00:00','0.71','0.71','0.71','0.71','7100','KO',
'1970-03-02 00:00:00','0.71','0.72','0.71','0.71','5100','KO',
'1970-03-03 00:00:00','0.71','0.72','0.71','0.71','10200','KO',
'1970-03-04 00:00:00','0.71','0.72','0.71','0.72','10100','KO',
'1970-03-05 00:00:00','0.72','0.72','0.71','0.71','13000','KO',
'1970-03-06 00:00:00','0.71','0.72','0.71','0.72','20500','KO',
'1970-03-09 00:00:00','0.72','0.72','0.71','0.71','11400','KO',
'1970-03-10 00:00:00','0.71','0.71','0.7','0.7','11100','KO',
'1970-03-11 00:00:00','0.7','0.71','0.7','0.7','10600','KO',
'1970-03-12 00:00:00','0.7','0.7','0.7','0.7','8900','KO',
'1970-03-13 00:00:00','0.7','0.7','0.7','0.7','4400','KO',
'1970-03-16 00:00:00','0.7','0.7','0.68','0.69','18000','KO',
'1970-03-17 00:00:00','0.69','0.69','0.69','0.69','11200','KO',
'1970-03-18 00:00:00','0.69','0.69','0.68','0.68','13800','KO',
'1970-03-19 00:00:00','0.68','0.68','0.68','0.68','17100','KO',
'1970-03-20 00:00:00','0.68','0.68','0.68','0.68','9300','KO',
'1970-03-23 00:00:00','0.68','0.68','0.67','0.67','10400','KO',
'1970-03-24 00:00:00','0.67','0.68','0.67','0.68','9800','KO',
'1970-03-25 00:00:00','0.68','0.69','0.68','0.68','19400','KO',
'1970-03-26 00:00:00','0.68','0.69','0.68','0.69','8900','KO',
'1970-03-30 00:00:00','0.69','0.7','0.69','0.69','10500','KO',
'1970-03-31 00:00:00','0.69','0.69','0.68','0.69','7400','KO',
'1970-04-01 00:00:00','0.69','0.69','0.69','0.69','9800','KO',
'1970-04-02 00:00:00','0.69','0.69','0.68','0.69','9500','KO',
'1970-04-03 00:00:00','0.69','0.69','0.68','0.68','19900','KO',
'1970-04-06 00:00:00','0.68','0.68','0.67','0.67','17200','KO',
'1970-04-07 00:00:00','0.67','0.68','0.67','0.68','11500','KO',
'1970-04-08 00:00:00','0.68','0.68','0.66','0.67','18700','KO',
'1970-04-09 00:00:00','0.67','0.67','0.66','0.67','10700','KO',
'1970-04-10 00:00:00','0.67','0.67','0.65','0.65','25200','KO',
'1970-04-13 00:00:00','0.65','0.65','0.63','0.64','17000','KO',
'1970-04-14 00:00:00','0.64','0.64','0.64','0.64','54500','KO',
'1970-04-15 00:00:00','0.64','0.66','0.64','0.65','16300','KO',
'1970-04-16 00:00:00','0.65','0.65','0.64','0.65','17600','KO',
'1970-04-17 00:00:00','0.65','0.67','0.65','0.66','29500','KO',
'1970-04-20 00:00:00','0.66','0.67','0.65','0.66','11000','KO',
'1970-04-21 00:00:00','0.66','0.66','0.66','0.66','10200','KO',
'1970-04-22 00:00:00','0.66','0.66','0.65','0.66','13200','KO',
'1970-04-23 00:00:00','0.66','0.66','0.65','0.65','14600','KO',
'1970-04-24 00:00:00','0.65','0.65','0.64','0.65','13100','KO',
'1970-04-27 00:00:00','0.64','0.64','0.63','0.63','29400','KO',
'1970-04-28 00:00:00','0.63','0.63','0.62','0.62','67100','KO',
'1970-04-29 00:00:00','0.62','0.64','0.61','0.64','31400','KO',
'1970-04-30 00:00:00','0.64','0.64','0.63','0.63','13500','KO',
'1970-05-01 00:00:00','0.63','0.63','0.62','0.62','15800','KO',
'1970-05-04 00:00:00','0.62','0.62','0.6','0.61','24400','KO',
'1970-05-05 00:00:00','0.61','0.61','0.59','0.59','39300','KO',
'1970-05-06 00:00:00','0.59','0.62','0.59','0.6','34400','KO',
'1970-05-07 00:00:00','0.6','0.61','0.6','0.61','24700','KO',
'1970-05-08 00:00:00','0.61','0.62','0.6','0.61','11200','KO',
'1970-05-11 00:00:00','0.62','0.63','0.62','0.62','20900','KO',
'1970-05-12 00:00:00','0.62','0.62','0.61','0.61','26500','KO',
'1970-05-13 00:00:00','0.61','0.61','0.6','0.6','30600','KO',
'1970-05-14 00:00:00','0.6','0.6','0.59','0.6','31000','KO',
'1970-05-15 00:00:00','0.6','0.62','0.6','0.61','29000','KO',
'1970-05-18 00:00:00','0.61','0.61','0.61','0.61','15900','KO',
'1970-05-19 00:00:00','0.61','0.61','0.59','0.59','10000','KO',
'1970-05-20 00:00:00','0.59','0.59','0.56','0.56','29800','KO',
'1970-05-21 00:00:00','0.56','0.56','0.55','0.56','32800','KO',
'1970-05-22 00:00:00','0.56','0.58','0.55','0.57','34800','KO',
'1970-05-25 00:00:00','0.56','0.56','0.55','0.55','17200','KO',
'1970-05-26 00:00:00','0.55','0.56','0.54','0.55','46000','KO',
'1970-05-27 00:00:00','0.55','0.6','0.55','0.58','31100','KO',
'1970-05-28 00:00:00','0.58','0.6','0.58','0.6','35100','KO',
'1970-05-29 00:00:00','0.6','0.61','0.59','0.61','17500','KO',
'1970-06-01 00:00:00','0.61','0.64','0.61','0.64','21800','KO',
'1970-06-02 00:00:00','0.64','0.64','0.63','0.63','19100','KO',
'1970-06-03 00:00:00','0.63','0.64','0.62','0.63','22600','KO',
'1970-06-04 00:00:00','0.63','0.65','0.63','0.64','28200','KO',
'1970-06-05 00:00:00','0.63','0.63','0.62','0.62','14600','KO',
'1970-06-08 00:00:00','0.62','0.63','0.61','0.63','9500','KO',
'1970-06-09 00:00:00','0.62','0.62','0.61','0.62','15100','KO',
'1970-06-10 00:00:00','0.61','0.61','0.61','0.61','6000','KO',
'1970-06-11 00:00:00','0.61','0.61','0.6','0.61','9600','KO',
'1970-06-12 00:00:00','0.61','0.61','0.59','0.59','17200','KO',
'1970-06-15 00:00:00','0.59','0.6','0.59','0.59','12800','KO',
'1970-06-16 00:00:00','0.6','0.62','0.6','0.62','13200','KO',
'1970-06-17 00:00:00','0.62','0.64','0.62','0.62','15700','KO',
'1970-06-18 00:00:00','0.62','0.64','0.62','0.63','10100','KO',
'1970-06-19 00:00:00','0.64','0.65','0.64','0.64','19800','KO',
'1970-06-22 00:00:00','0.64','0.64','0.62','0.63','12900','KO',
'1970-06-23 00:00:00','0.63','0.63','0.62','0.63','11300','KO',
'1970-06-24 00:00:00','0.63','0.63','0.61','0.61','18600','KO',
'1970-06-25 00:00:00','0.61','0.62','0.61','0.61','12900','KO',
'1970-06-26 00:00:00','0.61','0.62','0.61','0.61','10000','KO',
'1970-06-29 00:00:00','0.61','0.61','0.6','0.6','22700','KO',
'1970-06-30 00:00:00','0.6','0.6','0.59','0.6','14400','KO',
'1970-07-01 00:00:00','0.6','0.6','0.59','0.6','15300','KO',
'1970-07-02 00:00:00','0.6','0.62','0.6','0.62','18700','KO',
'1970-07-06 00:00:00','0.62','0.62','0.61','0.61','16600','KO',
'1970-07-07 00:00:00','0.61','0.61','0.6','0.6','20400','KO',
'1970-07-08 00:00:00','0.6','0.62','0.6','0.62','14900','KO',
'1970-07-09 00:00:00','0.62','0.63','0.61','0.62','29300','KO',
'1970-07-10 00:00:00','0.62','0.63','0.61','0.63','15700','KO',
'1970-07-13 00:00:00','0.63','0.63','0.62','0.63','9500','KO',
'1970-07-14 00:00:00','0.63','0.63','0.61','0.62','9500','KO',
'1970-07-15 00:00:00','0.62','0.62','0.61','0.62','9100','KO',
'1970-07-16 00:00:00','0.62','0.62','0.61','0.61','25600','KO',
'1970-07-17 00:00:00','0.62','0.63','0.62','0.62','14600','KO',
'1970-07-20 00:00:00','0.62','0.63','0.62','0.63','17100','KO',
'1970-07-21 00:00:00','0.63','0.64','0.63','0.63','11700','KO',
'1970-07-22 00:00:00','0.63','0.63','0.62','0.62','12000','KO',
'1970-07-23 00:00:00','0.62','0.62','0.62','0.62','15500','KO',
'1970-07-24 00:00:00','0.62','0.62','0.61','0.61','6900','KO',
'1970-07-27 00:00:00','0.61','0.62','0.61','0.61','3900','KO',
'1970-07-28 00:00:00','0.61','0.61','0.61','0.61','8600','KO',
'1970-07-29 00:00:00','0.61','0.62','0.61','0.62','4900','KO',
'1970-07-30 00:00:00','0.62','0.63','0.62','0.63','11200','KO',
'1970-07-31 00:00:00','0.63','0.63','0.63','0.63','11400','KO',
'1970-08-03 00:00:00','0.62','0.62','0.62','0.62','6400','KO',
'1970-08-04 00:00:00','0.61','0.61','0.61','0.61','9400','KO',
'1970-08-05 00:00:00','0.61','0.61','0.61','0.61','13800','KO',
'1970-08-06 00:00:00','0.61','0.61','0.61','0.61','11500','KO',
'1970-08-07 00:00:00','0.61','0.61','0.61','0.61','9200','KO',
'1970-08-10 00:00:00','0.61','0.61','0.59','0.59','10700','KO',
'1970-08-11 00:00:00','0.59','0.6','0.59','0.59','15300','KO',
'1970-08-12 00:00:00','0.59','0.59','0.59','0.59','6600','KO',
'1970-08-13 00:00:00','0.59','0.59','0.57','0.57','28000','KO',
'1970-08-14 00:00:00','0.57','0.58','0.57','0.57','21100','KO',
'1970-08-17 00:00:00','0.57','0.57','0.57','0.57','8900','KO',
'1970-08-18 00:00:00','0.57','0.58','0.57','0.58','24000','KO',
'1970-08-19 00:00:00','0.58','0.59','0.58','0.59','17800','KO',
'1970-08-20 00:00:00','0.59','0.59','0.58','0.59','13700','KO',
'1970-08-21 00:00:00','0.59','0.6','0.59','0.59','11800','KO',
'1970-08-24 00:00:00','0.6','0.61','0.6','0.61','25700','KO',
'1970-08-25 00:00:00','0.61','0.62','0.61','0.62','16600','KO',
'1970-08-26 00:00:00','0.62','0.63','0.62','0.62','28700','KO',
'1970-08-27 00:00:00','0.62','0.62','0.62','0.62','5800','KO',
'1970-08-28 00:00:00','0.62','0.62','0.61','0.62','9500','KO',
'1970-08-31 00:00:00','0.62','0.62','0.61','0.62','6800','KO',
'1970-09-01 00:00:00','0.62','0.63','0.61','0.63','7200','KO',
'1970-09-02 00:00:00','0.62','0.62','0.61','0.62','4800','KO',
'1970-09-03 00:00:00','0.62','0.63','0.62','0.63','7600','KO',
'1970-09-04 00:00:00','0.63','0.64','0.62','0.62','11400','KO',
'1970-09-08 00:00:00','0.62','0.63','0.61','0.63','9600','KO',
'1970-09-09 00:00:00','0.63','0.64','0.62','0.63','13200','KO',
'1970-09-10 00:00:00','0.63','0.63','0.62','0.63','6200','KO',
'1970-09-11 00:00:00','0.63','0.63','0.63','0.63','11100','KO',
'1970-09-14 00:00:00','0.63','0.63','0.63','0.63','11400','KO',
'1970-09-15 00:00:00','0.63','0.63','0.62','0.62','15000','KO',
'1970-09-16 00:00:00','0.62','0.62','0.62','0.62','15800','KO',
'1970-09-17 00:00:00','0.62','0.62','0.62','0.62','21800','KO',
'1970-09-18 00:00:00','0.62','0.62','0.62','0.62','16500','KO',
'1970-09-21 00:00:00','0.62','0.62','0.62','0.62','10600','KO',
'1970-09-22 00:00:00','0.62','0.62','0.61','0.62','11200','KO',
'1970-09-23 00:00:00','0.62','0.63','0.62','0.63','10600','KO',
'1970-09-24 00:00:00','0.63','0.64','0.63','0.64','12600','KO',
'1970-09-25 00:00:00','0.64','0.65','0.64','0.65','21500','KO',
'1970-09-28 00:00:00','0.65','0.65','0.65','0.65','22300','KO',
'1970-09-29 00:00:00','0.65','0.66','0.64','0.65','12400','KO',
'1970-09-30 00:00:00','0.65','0.65','0.64','0.64','7700','KO',
'1970-10-01 00:00:00','0.64','0.65','0.64','0.65','7600','KO',
'1970-10-02 00:00:00','0.65','0.66','0.64','0.66','10600','KO',
'1970-10-05 00:00:00','0.66','0.68','0.66','0.68','25400','KO',
'1970-10-06 00:00:00','0.68','0.71','0.68','0.71','33700','KO',
'1970-10-07 00:00:00','0.71','0.71','0.69','0.69','27400','KO',
'1970-10-08 00:00:00','0.69','0.69','0.67','0.67','38200','KO',
'1970-10-09 00:00:00','0.67','0.67','0.66','0.66','15300','KO',
'1970-10-12 00:00:00','0.66','0.66','0.65','0.66','4800','KO',
'1970-10-13 00:00:00','0.66','0.66','0.66','0.66','7200','KO',
'1970-10-14 00:00:00','0.66','0.68','0.66','0.68','5300','KO',
'1970-10-15 00:00:00','0.67','0.67','0.67','0.67','8400','KO',
'1970-10-16 00:00:00','0.67','0.68','0.67','0.68','8800','KO',
'1970-10-19 00:00:00','0.68','0.68','0.67','0.67','4700','KO',
'1970-10-20 00:00:00','0.67','0.68','0.67','0.68','5500','KO',
'1970-10-21 00:00:00','0.68','0.68','0.67','0.67','4500','KO',
'1970-10-22 00:00:00','0.67','0.69','0.67','0.69','8100','KO',
'1970-10-23 00:00:00','0.69','0.69','0.68','0.68','12100','KO',
'1970-10-26 00:00:00','0.68','0.69','0.68','0.69','6600','KO',
'1970-10-27 00:00:00','0.69','0.69','0.68','0.69','7900','KO',
'1970-10-28 00:00:00','0.69','0.69','0.68','0.69','7500','KO',
'1970-10-29 00:00:00','0.69','0.69','0.68','0.68','27600','KO',
'1970-10-30 00:00:00','0.68','0.69','0.68','0.68','8100','KO',
'1970-11-02 00:00:00','0.68','0.69','0.68','0.68','7300','KO',
'1970-11-03 00:00:00','0.68','0.69','0.68','0.68','6100','KO',
'1970-11-04 00:00:00','0.69','0.7','0.69','0.69','21800','KO',
'1970-11-05 00:00:00','0.69','0.69','0.68','0.69','7700','KO',
'1970-11-06 00:00:00','0.69','0.69','0.69','0.69','7200','KO',
'1970-11-09 00:00:00','0.69','0.7','0.69','0.7','12700','KO',
'1970-11-10 00:00:00','0.7','0.71','0.7','0.71','11900','KO',
'1970-11-11 00:00:00','0.71','0.73','0.71','0.71','20500','KO',
'1970-11-12 00:00:00','0.71','0.72','0.7','0.7','10600','KO',
'1970-11-13 00:00:00','0.7','0.71','0.7','0.7','10100','KO',
'1970-11-16 00:00:00','0.7','0.71','0.7','0.71','17300','KO',
'1970-11-17 00:00:00','0.71','0.71','0.7','0.7','8100','KO',
'1970-11-18 00:00:00','0.7','0.7','0.69','0.7','10200','KO',
'1970-11-19 00:00:00','0.7','0.7','0.69','0.69','10500','KO',
'1970-11-20 00:00:00','0.69','0.71','0.69','0.71','10900','KO',
'1970-11-23 00:00:00','0.71','0.71','0.7','0.7','7600','KO',
'1970-11-24 00:00:00','0.71','0.71','0.71','0.71','20500','KO',
'1970-11-25 00:00:00','0.71','0.73','0.71','0.73','13900','KO',
'1970-11-27 00:00:00','0.73','0.73','0.73','0.73','7600','KO',
'1970-11-30 00:00:00','0.73','0.73','0.73','0.73','13000','KO',
'1970-12-01 00:00:00','0.73','0.73','0.73','0.73','9200','KO',
'1970-12-02 00:00:00','0.73','0.73','0.73','0.73','12200','KO',
'1970-12-03 00:00:00','0.74','0.75','0.74','0.74','28800','KO',
'1970-12-04 00:00:00','0.74','0.75','0.74','0.75','15900','KO',
'1970-12-07 00:00:00','0.75','0.76','0.75','0.75','12800','KO',
'1970-12-08 00:00:00','0.75','0.76','0.75','0.76','41500','KO',
'1970-12-09 00:00:00','0.76','0.76','0.75','0.75','28000','KO',
'1970-12-10 00:00:00','0.75','0.75','0.74','0.74','13500','KO',
'1970-12-11 00:00:00','0.74','0.74','0.73','0.73','17600','KO',
'1970-12-14 00:00:00','0.73','0.74','0.72','0.73','15300','KO',
'1970-12-15 00:00:00','0.73','0.74','0.73','0.73','10500','KO',
'1970-12-16 00:00:00','0.73','0.74','0.73','0.73','7800','KO',
'1970-12-17 00:00:00','0.73','0.73','0.73','0.73','11500','KO',
'1970-12-18 00:00:00','0.73','0.73','0.73','0.73','7600','KO',
'1970-12-21 00:00:00','0.73','0.73','0.72','0.72','13500','KO',
'1970-12-22 00:00:00','0.72','0.73','0.72','0.72','10600','KO',
'1970-12-23 00:00:00','0.72','0.72','0.72','0.72','9800','KO',
'1970-12-24 00:00:00','0.72','0.73','0.72','0.72','9400','KO',
'1970-12-28 00:00:00','0.72','0.73','0.72','0.73','4800','KO',
'1970-12-29 00:00:00','0.73','0.74','0.73','0.74','12300','KO',
'1970-12-30 00:00:00','0.74','0.75','0.74','0.75','18100','KO',
'1970-12-31 00:00:00','0.75','0.75','0.73','0.74','20200','KO',
'1971-01-04 00:00:00','0.73','0.73','0.72','0.72','16700','KO',
'1971-01-05 00:00:00','0.72','0.72','0.71','0.71','22400','KO',
'1971-01-06 00:00:00','0.71','0.72','0.71','0.72','31800','KO',
'1971-01-07 00:00:00','0.73','0.75','0.73','0.75','16700','KO',
'1971-01-08 00:00:00','0.75','0.75','0.74','0.75','15100','KO',
'1971-01-11 00:00:00','0.75','0.75','0.74','0.75','6700','KO',
'1971-01-12 00:00:00','0.75','0.75','0.74','0.74','18600','KO',
'1971-01-13 00:00:00','0.74','0.75','0.74','0.75','18300','KO',
'1971-01-14 00:00:00','0.75','0.75','0.74','0.75','8200','KO',
'1971-01-15 00:00:00','0.75','0.75','0.74','0.75','14800','KO',
'1971-01-18 00:00:00','0.75','0.75','0.74','0.74','10600','KO',
'1971-01-19 00:00:00','0.74','0.74','0.73','0.74','3900','KO',
'1971-01-20 00:00:00','0.74','0.75','0.74','0.74','16300','KO',
'1971-01-21 00:00:00','0.74','0.75','0.74','0.74','9000','KO',
'1971-01-22 00:00:00','0.74','0.74','0.74','0.74','15400','KO',
'1971-01-25 00:00:00','0.74','0.75','0.74','0.75','8700','KO',
'1971-01-26 00:00:00','0.75','0.75','0.74','0.74','18000','KO',
'1971-01-27 00:00:00','0.74','0.75','0.74','0.75','8600','KO',
'1971-01-28 00:00:00','0.75','0.76','0.75','0.76','15200','KO',
'1971-01-29 00:00:00','0.76','0.76','0.75','0.76','4800','KO',
'1971-02-01 00:00:00','0.76','0.76','0.75','0.75','11400','KO',
'1971-02-02 00:00:00','0.75','0.75','0.75','0.75','6800','KO',
'1971-02-03 00:00:00','0.75','0.76','0.75','0.75','16800','KO',
'1971-02-04 00:00:00','0.75','0.75','0.75','0.75','13900','KO',
'1971-02-05 00:00:00','0.75','0.75','0.75','0.75','15200','KO',
'1971-02-08 00:00:00','0.75','0.75','0.74','0.75','11300','KO',
'1971-02-09 00:00:00','0.75','0.75','0.75','0.75','14400','KO',
'1971-02-10 00:00:00','0.75','0.76','0.75','0.76','17500','KO',
'1971-02-11 00:00:00','0.76','0.77','0.76','0.77','11800','KO',
'1971-02-12 00:00:00','0.77','0.77','0.77','0.77','13200','KO',
'1971-02-16 00:00:00','0.77','0.77','0.77','0.77','17200','KO',
'1971-02-17 00:00:00','0.77','0.77','0.75','0.76','10300','KO',
'1971-02-18 00:00:00','0.75','0.75','0.74','0.75','24200','KO',
'1971-02-19 00:00:00','0.75','0.75','0.75','0.75','8000','KO',
'1971-02-22 00:00:00','0.75','0.75','0.73','0.73','8200','KO',
'1971-02-23 00:00:00','0.73','0.74','0.73','0.74','8800','KO',
'1971-02-24 00:00:00','0.74','0.75','0.74','0.75','6500','KO',
'1971-02-25 00:00:00','0.75','0.75','0.74','0.75','13700','KO',
'1971-02-26 00:00:00','0.75','0.76','0.75','0.76','10700','KO',
'1971-03-01 00:00:00','0.76','0.76','0.75','0.76','8300','KO',
'1971-03-02 00:00:00','0.76','0.77','0.76','0.76','6500','KO',
'1971-03-03 00:00:00','0.76','0.77','0.76','0.76','9200','KO',
'1971-03-04 00:00:00','0.76','0.78','0.76','0.78','10300','KO',
'1971-03-05 00:00:00','0.78','0.78','0.77','0.78','7600','KO',
'1971-03-08 00:00:00','0.78','0.79','0.78','0.79','10500','KO',
'1971-03-09 00:00:00','0.79','0.8','0.79','0.8','13300','KO',
'1971-03-10 00:00:00','0.8','0.81','0.8','0.81','14300','KO',
'1971-03-11 00:00:00','0.81','0.81','0.8','0.8','16500','KO',
'1971-03-12 00:00:00','0.8','0.81','0.8','0.8','9900','KO',
'1971-03-15 00:00:00','0.8','0.8','0.79','0.8','11100','KO',
'1971-03-16 00:00:00','0.8','0.81','0.8','0.81','10900','KO',
'1971-03-17 00:00:00','0.81','0.81','0.8','0.81','10800','KO',
'1971-03-18 00:00:00','0.82','0.83','0.82','0.82','9900','KO',
'1971-03-19 00:00:00','0.82','0.83','0.82','0.82','9600','KO',
'1971-03-22 00:00:00','0.82','0.83','0.81','0.82','11400','KO',
'1971-03-23 00:00:00','0.82','0.82','0.8','0.81','12900','KO',
'1971-03-24 00:00:00','0.81','0.81','0.8','0.81','11600','KO',
'1971-03-25 00:00:00','0.81','0.81','0.8','0.8','8400','KO',
'1971-03-26 00:00:00','0.81','0.82','0.81','0.82','18400','KO',
'1971-03-29 00:00:00','0.82','0.83','0.82','0.83','17800','KO',
'1971-03-30 00:00:00','0.83','0.83','0.82','0.83','4600','KO',
'1971-03-31 00:00:00','0.83','0.83','0.82','0.82','6300','KO',
'1971-04-01 00:00:00','0.83','0.83','0.83','0.83','10100','KO',
'1971-04-02 00:00:00','0.83','0.83','0.83','0.83','19100','KO',
'1971-04-05 00:00:00','0.83','0.84','0.82','0.83','12200','KO',
'1971-04-06 00:00:00','0.83','0.85','0.83','0.85','11400','KO',
'1971-04-07 00:00:00','0.85','0.85','0.84','0.85','10300','KO',
'1971-04-08 00:00:00','0.85','0.88','0.85','0.88','9900','KO',
'1971-04-12 00:00:00','0.88','0.92','0.88','0.91','15400','KO',
'1971-04-13 00:00:00','0.91','0.92','0.88','0.88','21500','KO',
'1971-04-14 00:00:00','0.88','0.88','0.86','0.86','19200','KO',
'1971-04-15 00:00:00','0.86','0.87','0.86','0.86','11900','KO',
'1971-04-16 00:00:00','0.86','0.87','0.86','0.86','27400','KO',
'1971-04-19 00:00:00','0.86','0.87','0.86','0.87','11100','KO',
'1971-04-20 00:00:00','0.87','0.87','0.86','0.86','10300','KO',
'1971-04-21 00:00:00','0.86','0.86','0.85','0.85','12700','KO',
'1971-04-22 00:00:00','0.85','0.86','0.84','0.84','19700','KO',
'1971-04-23 00:00:00','0.84','0.84','0.84','0.84','14200','KO',
'1971-04-26 00:00:00','0.85','0.86','0.85','0.86','11800','KO',
'1971-04-27 00:00:00','0.86','0.86','0.85','0.85','19400','KO',
'1971-04-28 00:00:00','0.85','0.85','0.85','0.85','11600','KO',
'1971-04-29 00:00:00','0.85','0.86','0.85','0.85','27600','KO',
'1971-04-30 00:00:00','0.85','0.85','0.84','0.84','11000','KO',
'1971-05-03 00:00:00','0.84','0.84','0.84','0.84','9600','KO',
'1971-05-04 00:00:00','0.84','0.85','0.84','0.85','17200','KO',
'1971-05-05 00:00:00','0.85','0.85','0.84','0.85','22800','KO',
'1971-05-06 00:00:00','0.85','0.86','0.85','0.86','25200','KO',
'1971-05-07 00:00:00','0.86','0.86','0.85','0.86','19100','KO',
'1971-05-10 00:00:00','0.86','0.86','0.86','0.86','5500','KO',
'1971-05-11 00:00:00','0.86','0.88','0.86','0.88','18200','KO',
'1971-05-12 00:00:00','0.88','0.89','0.88','0.88','18100','KO',
'1971-05-13 00:00:00','0.88','0.89','0.87','0.88','13600','KO',
'1971-05-14 00:00:00','0.88','0.9','0.88','0.89','8500','KO',
'1971-05-17 00:00:00','0.89','0.89','0.86','0.86','9200','KO',
'1971-05-18 00:00:00','0.86','0.87','0.86','0.87','10200','KO',
'1971-05-19 00:00:00','0.87','0.88','0.87','0.87','11100','KO',
'1971-05-20 00:00:00','0.87','0.88','0.87','0.88','8400','KO',
'1971-05-21 00:00:00','0.88','0.9','0.88','0.89','13400','KO',
'1971-05-24 00:00:00','0.89','0.89','0.87','0.88','14400','KO',
'1971-05-25 00:00:00','0.87','0.87','0.86','0.87','14300','KO',
'1971-05-26 00:00:00','0.87','0.88','0.86','0.87','10200','KO',
'1971-05-27 00:00:00','0.87','0.88','0.87','0.87','3700','KO',
'1971-05-28 00:00:00','0.87','0.88','0.87','0.88','5300','KO',
'1971-06-01 00:00:00','0.88','0.88','0.88','0.88','12200','KO',
'1971-06-02 00:00:00','0.88','0.88','0.87','0.88','16900','KO',
'1971-06-03 00:00:00','0.88','0.89','0.88','0.89','18600','KO',
'1971-06-04 00:00:00','0.89','0.9','0.88','0.9','11200','KO',
'1971-06-07 00:00:00','0.9','0.91','0.9','0.91','8800','KO',
'1971-06-08 00:00:00','0.92','0.92','0.91','0.91','6900','KO',
'1971-06-09 00:00:00','0.91','0.91','0.9','0.9','11600','KO',
'1971-06-10 00:00:00','0.9','0.9','0.9','0.9','7200','KO',
'1971-06-11 00:00:00','0.9','0.91','0.9','0.91','7300','KO',
'1971-06-14 00:00:00','0.91','0.91','0.91','0.91','6100','KO',
'1971-06-15 00:00:00','0.91','0.92','0.91','0.92','5300','KO',
'1971-06-16 00:00:00','0.92','0.92','0.91','0.91','26900','KO',
'1971-06-17 00:00:00','0.91','0.92','0.9','0.9','12500','KO',
'1971-06-18 00:00:00','0.9','0.9','0.88','0.88','7300','KO',
'1971-06-21 00:00:00','0.88','0.88','0.87','0.88','14700','KO',
'1971-06-22 00:00:00','0.88','0.89','0.88','0.89','8000','KO',
'1971-06-23 00:00:00','0.89','0.89','0.88','0.89','27600','KO',
'1971-06-24 00:00:00','0.89','0.89','0.88','0.88','8300','KO',
'1971-06-25 00:00:00','0.88','0.89','0.87','0.88','3700','KO',
'1971-06-28 00:00:00','0.88','0.88','0.88','0.88','13500','KO',
'1971-06-29 00:00:00','0.88','0.9','0.88','0.89','12100','KO',
'1971-06-30 00:00:00','0.89','0.9','0.89','0.9','9600','KO',
'1971-07-01 00:00:00','0.9','0.91','0.9','0.91','19700','KO',
'1971-07-02 00:00:00','0.91','0.91','0.9','0.91','6900','KO',
'1971-07-06 00:00:00','0.91','0.91','0.89','0.9','6600','KO',
'1971-07-07 00:00:00','0.9','0.9','0.9','0.9','4100','KO',
'1971-07-08 00:00:00','0.9','0.9','0.89','0.89','5400','KO',
'1971-07-09 00:00:00','0.89','0.89','0.88','0.89','18500','KO',
'1971-07-12 00:00:00','0.89','0.89','0.88','0.88','5900','KO',
'1971-07-13 00:00:00','0.88','0.88','0.87','0.88','6500','KO',
'1971-07-14 00:00:00','0.88','0.88','0.85','0.86','93800','KO',
'1971-07-15 00:00:00','0.87','0.88','0.87','0.88','22000','KO',
'1971-07-16 00:00:00','0.88','0.89','0.88','0.88','33400','KO',
'1971-07-19 00:00:00','0.89','0.9','0.89','0.89','4800','KO',
'1971-07-20 00:00:00','0.9','0.91','0.9','0.9','11800','KO',
'1971-07-21 00:00:00','0.9','0.91','0.9','0.91','8100','KO',
'1971-07-22 00:00:00','0.91','0.91','0.9','0.91','7800','KO',
'1971-07-23 00:00:00','0.91','0.91','0.9','0.91','4900','KO',
'1971-07-26 00:00:00','0.91','0.91','0.9','0.9','8900','KO',
'1971-07-27 00:00:00','0.9','0.9','0.89','0.89','10300','KO',
'1971-07-28 00:00:00','0.89','0.9','0.89','0.89','11700','KO',
'1971-07-29 00:00:00','0.88','0.88','0.87','0.87','18200','KO',
'1971-07-30 00:00:00','0.87','0.88','0.87','0.88','11800','KO',
'1971-08-02 00:00:00','0.88','0.88','0.87','0.87','13700','KO',
'1971-08-03 00:00:00','0.87','0.88','0.87','0.87','10600','KO',
'1971-08-04 00:00:00','0.87','0.88','0.87','0.87','11400','KO',
'1971-08-05 00:00:00','0.87','0.88','0.87','0.88','10100','KO',
'1971-08-06 00:00:00','0.88','0.89','0.88','0.89','16600','KO',
'1971-08-09 00:00:00','0.89','0.89','0.88','0.89','7000','KO',
'1971-08-10 00:00:00','0.89','0.89','0.88','0.89','9500','KO',
'1971-08-11 00:00:00','0.89','0.89','0.89','0.89','10100','KO',
'1971-08-12 00:00:00','0.89','0.89','0.89','0.89','7700','KO',
'1971-08-13 00:00:00','0.89','0.9','0.89','0.89','5400','KO',
'1971-08-16 00:00:00','0.9','0.92','0.9','0.91','42400','KO',
'1971-08-17 00:00:00','0.91','0.91','0.89','0.89','24200','KO',
'1971-08-18 00:00:00','0.89','0.89','0.89','0.89','25100','KO',
'1971-08-19 00:00:00','0.89','0.9','0.88','0.89','18900','KO',
'1971-08-20 00:00:00','0.89','0.92','0.89','0.92','30700','KO',
'1971-08-23 00:00:00','0.92','0.95','0.91','0.95','32400','KO',
'1971-08-24 00:00:00','0.95','0.96','0.95','0.95','25200','KO',
'1971-08-25 00:00:00','0.95','0.96','0.95','0.95','16500','KO',
'1971-08-26 00:00:00','0.95','0.95','0.94','0.94','15600','KO',
'1971-08-27 00:00:00','0.94','0.95','0.94','0.95','9800','KO',
'1971-08-30 00:00:00','0.95','0.95','0.95','0.95','6100','KO',
'1971-08-31 00:00:00','0.95','0.96','0.95','0.96','8900','KO',
'1971-09-01 00:00:00','0.96','0.96','0.95','0.95','11400','KO',
'1971-09-02 00:00:00','0.95','0.95','0.95','0.95','6300','KO',
'1971-09-03 00:00:00','0.95','0.96','0.95','0.96','5200','KO',
'1971-09-07 00:00:00','0.96','0.97','0.95','0.96','19000','KO',
'1971-09-08 00:00:00','0.96','0.96','0.95','0.96','9600','KO',
'1971-09-09 00:00:00','0.96','0.96','0.96','0.96','4400','KO',
'1971-09-10 00:00:00','0.95','0.95','0.94','0.95','6300','KO',
'1971-09-13 00:00:00','0.95','0.95','0.94','0.94','5500','KO',
'1971-09-14 00:00:00','0.94','0.94','0.93','0.93','10100','KO',
'1971-09-15 00:00:00','0.93','0.94','0.93','0.94','7900','KO',
'1971-09-16 00:00:00','0.94','0.94','0.93','0.94','9300','KO',
'1971-09-17 00:00:00','0.94','0.94','0.94','0.94','9800','KO',
'1971-09-20 00:00:00','0.94','0.95','0.94','0.94','2100','KO',
'1971-09-21 00:00:00','0.94','0.95','0.93','0.94','5600','KO',
'1971-09-22 00:00:00','0.94','0.94','0.93','0.94','10900','KO',
'1971-09-23 00:00:00','0.94','0.94','0.93','0.94','17800','KO',
'1971-09-24 00:00:00','0.94','0.95','0.94','0.95','7400','KO',
'1971-09-27 00:00:00','0.95','0.95','0.94','0.94','5000','KO',
'1971-09-28 00:00:00','0.94','0.94','0.94','0.94','5500','KO',
'1971-09-29 00:00:00','0.94','0.95','0.94','0.95','7800','KO',
'1971-09-30 00:00:00','0.95','0.96','0.95','0.95','5100','KO',
'1971-10-01 00:00:00','0.95','0.97','0.95','0.97','16900','KO',
'1971-10-04 00:00:00','0.97','0.98','0.97','0.98','11600','KO',
'1971-10-05 00:00:00','0.98','0.98','0.97','0.98','5300','KO',
'1971-10-06 00:00:00','0.98','0.98','0.97','0.98','6300','KO',
'1971-10-07 00:00:00','0.98','1','0.98','1','4900','KO',
'1971-10-08 00:00:00','1','1.01','1','1.01','11100','KO',
'1971-10-11 00:00:00','1.01','1.01','1','1','4600','KO',
'1971-10-12 00:00:00','0.99','0.99','0.96','0.96','12900','KO',
'1971-10-13 00:00:00','0.96','0.97','0.96','0.96','8900','KO',
'1971-10-14 00:00:00','0.96','0.96','0.94','0.94','13200','KO',
'1971-10-15 00:00:00','0.94','0.95','0.94','0.95','11400','KO',
'1971-10-18 00:00:00','0.95','0.95','0.95','0.95','13200','KO',
'1971-10-19 00:00:00','0.95','0.95','0.94','0.95','9800','KO',
'1971-10-20 00:00:00','0.95','0.95','0.94','0.94','21700','KO',
'1971-10-21 00:00:00','0.94','0.95','0.94','0.95','15400','KO',
'1971-10-22 00:00:00','0.95','0.98','0.95','0.97','27700','KO',
'1971-10-25 00:00:00','0.97','0.97','0.96','0.96','7500','KO',
'1971-10-26 00:00:00','0.96','0.96','0.95','0.95','9400','KO',
'1971-10-27 00:00:00','0.95','0.95','0.95','0.95','7800','KO',
'1971-10-28 00:00:00','0.95','0.95','0.93','0.95','14900','KO',
'1971-10-29 00:00:00','0.95','0.96','0.95','0.96','13900','KO',
'1971-11-01 00:00:00','0.96','0.96','0.95','0.95','7100','KO',
'1971-11-02 00:00:00','0.95','0.96','0.95','0.96','13700','KO',
'1971-11-03 00:00:00','0.96','0.98','0.96','0.98','13900','KO',
'1971-11-04 00:00:00','0.98','0.99','0.98','0.98','14600','KO',
'1971-11-05 00:00:00','0.98','0.98','0.97','0.98','7600','KO',
'1971-11-08 00:00:00','0.98','0.99','0.98','0.99','2900','KO',
'1971-11-09 00:00:00','0.99','0.99','0.99','0.99','11400','KO',
'1971-11-10 00:00:00','0.99','0.99','0.98','0.98','5900','KO',
'1971-11-11 00:00:00','0.98','0.98','0.94','0.94','7100','KO',
'1971-11-12 00:00:00','0.94','0.95','0.94','0.95','14100','KO',
'1971-11-15 00:00:00','0.95','0.95','0.93','0.94','11700','KO',
'1971-11-16 00:00:00','0.94','0.94','0.93','0.94','8200','KO',
'1971-11-17 00:00:00','0.94','0.94','0.93','0.94','7700','KO',
'1971-11-18 00:00:00','0.94','0.95','0.94','0.94','5800','KO',
'1971-11-19 00:00:00','0.94','0.95','0.92','0.92','21900','KO',
'1971-11-22 00:00:00','0.92','0.93','0.92','0.92','15700','KO',
'1971-11-23 00:00:00','0.92','0.93','0.92','0.93','12400','KO',
'1971-11-24 00:00:00','0.93','0.93','0.93','0.93','8700','KO',
'1971-11-26 00:00:00','0.93','0.96','0.93','0.96','4600','KO',
'1971-11-29 00:00:00','0.96','0.97','0.95','0.96','14100','KO',
'1971-11-30 00:00:00','0.96','0.96','0.95','0.96','10300','KO',
'1971-12-01 00:00:00','0.96','0.97','0.96','0.97','14700','KO',
'1971-12-02 00:00:00','0.97','0.99','0.97','0.99','21300','KO',
'1971-12-03 00:00:00','1','1','1','1','9900','KO',
'1971-12-06 00:00:00','1','1.01','0.98','0.98','9400','KO',
'1971-12-07 00:00:00','0.98','0.98','0.96','0.98','14700','KO',
'1971-12-08 00:00:00','0.98','0.99','0.98','0.99','5800','KO',
'1971-12-09 00:00:00','0.99','1','0.99','1','7600','KO',
'1971-12-10 00:00:00','1','1.02','1','1.02','14300','KO',
'1971-12-13 00:00:00','1.02','1.03','1.02','1.02','12800','KO',
'1971-12-14 00:00:00','1.02','1.02','1.01','1.02','9000','KO',
'1971-12-15 00:00:00','1.02','1.02','1.01','1.01','13800','KO',
'1971-12-16 00:00:00','1.01','1.02','1.01','1.01','19600','KO',
'1971-12-17 00:00:00','1.01','1.03','1','1.02','15700','KO',
'1971-12-20 00:00:00','1.04','1.05','1.04','1.05','16100','KO',
'1971-12-21 00:00:00','1.06','1.1','1.06','1.1','22400','KO',
'1971-12-22 00:00:00','1.1','1.1','1.08','1.09','12000','KO',
'1971-12-23 00:00:00','1.09','1.09','1.05','1.06','12000','KO',
'1971-12-27 00:00:00','1.06','1.06','1.05','1.05','6000','KO',
'1971-12-28 00:00:00','1.05','1.06','1.04','1.06','6000','KO',
'1971-12-29 00:00:00','1.06','1.07','1.06','1.06','9100','KO',
'1971-12-30 00:00:00','1.06','1.07','1.05','1.05','6000','KO',
'1971-12-31 00:00:00','1.06','1.08','1.06','1.08','6600','KO',
'1972-01-03 00:00:00','1.08','1.08','1.06','1.06','5900','KO',
'1972-01-04 00:00:00','1.06','1.07','1.06','1.07','8500','KO',
'1972-01-05 00:00:00','1.07','1.07','1.06','1.06','12300','KO',
'1972-01-06 00:00:00','1.06','1.06','1.03','1.03','20300','KO',
'1972-01-07 00:00:00','1.03','1.03','1.02','1.02','18000','KO',
'1972-01-10 00:00:00','1.03','1.04','1.03','1.04','11700','KO',
'1972-01-11 00:00:00','1.04','1.06','1.04','1.05','5700','KO',
'1972-01-12 00:00:00','1.05','1.05','1.04','1.04','9300','KO',
'1972-01-13 00:00:00','1.04','1.04','1.02','1.02','14400','KO',
'1972-01-14 00:00:00','1.02','1.03','1.02','1.03','6100','KO',
'1972-01-17 00:00:00','1.02','1.02','1.01','1.02','7700','KO',
'1972-01-18 00:00:00','1.02','1.02','1.02','1.02','8400','KO',
'1972-01-19 00:00:00','1.02','1.02','1.01','1.02','15000','KO',
'1972-01-20 00:00:00','1.01','1.01','0.99','1','14100','KO',
'1972-01-21 00:00:00','1','1.02','1','1.01','11300','KO',
'1972-01-24 00:00:00','1.01','1.03','1.01','1.02','9300','KO',
'1972-01-25 00:00:00','1.02','1.03','1.02','1.03','12500','KO',
'1972-01-26 00:00:00','1.03','1.04','1.03','1.03','10300','KO',
'1972-01-27 00:00:00','1.03','1.04','1.03','1.03','6300','KO',
'1972-01-28 00:00:00','1.03','1.04','1.03','1.04','7200','KO',
'1972-01-31 00:00:00','1.04','1.06','1.04','1.06','11200','KO',
'1972-02-01 00:00:00','1.06','1.07','1.05','1.06','15300','KO',
'1972-02-02 00:00:00','1.06','1.09','1.06','1.09','16900','KO',
'1972-02-03 00:00:00','1.09','1.09','1.09','1.09','12600','KO',
'1972-02-04 00:00:00','1.09','1.1','1.09','1.09','6300','KO',
'1972-02-07 00:00:00','1.09','1.09','1.07','1.07','15700','KO',
'1972-02-08 00:00:00','1.08','1.09','1.08','1.08','5400','KO',
'1972-02-09 00:00:00','1.08','1.09','1.08','1.09','8100','KO',
'1972-02-10 00:00:00','1.09','1.1','1.08','1.08','10500','KO',
'1972-02-11 00:00:00','1.08','1.09','1.08','1.09','8900','KO',
'1972-02-14 00:00:00','1.09','1.1','1.09','1.1','8400','KO',
'1972-02-15 00:00:00','1.1','1.11','1.1','1.11','11800','KO',
'1972-02-16 00:00:00','1.11','1.13','1.11','1.13','20800','KO',
'1972-02-17 00:00:00','1.13','1.13','1.12','1.13','9700','KO',
'1972-02-18 00:00:00','1.12','1.12','1.11','1.11','6200','KO',
'1972-02-22 00:00:00','1.11','1.11','1.11','1.11','5800','KO',
'1972-02-23 00:00:00','1.11','1.11','1.11','1.11','6500','KO',
'1972-02-24 00:00:00','1.11','1.11','1.1','1.1','10800','KO',
'1972-02-25 00:00:00','1.1','1.1','1.1','1.1','13100','KO',
'1972-02-28 00:00:00','1.1','1.1','1.1','1.1','8700','KO',
'1972-02-29 00:00:00','1.1','1.1','1.1','1.1','7400','KO',
'1972-03-01 00:00:00','1.11','1.12','1.11','1.12','13400','KO',
'1972-03-02 00:00:00','1.12','1.13','1.12','1.13','16100','KO',
'1972-03-03 00:00:00','1.13','1.13','1.13','1.13','7700','KO',
'1972-03-06 00:00:00','1.13','1.14','1.13','1.14','15600','KO',
'1972-03-07 00:00:00','1.14','1.14','1.13','1.14','10200','KO',
'1972-03-08 00:00:00','1.14','1.17','1.14','1.17','13700','KO',
'1972-03-09 00:00:00','1.17','1.19','1.17','1.18','11800','KO',
'1972-03-10 00:00:00','1.19','1.19','1.16','1.16','10200','KO',
'1972-03-13 00:00:00','1.14','1.14','1.12','1.12','24600','KO',
'1972-03-14 00:00:00','1.12','1.13','1.12','1.13','18000','KO',
'1972-03-15 00:00:00','1.13','1.13','1.11','1.11','9400','KO',
'1972-03-16 00:00:00','1.11','1.12','1.1','1.11','13500','KO',
'1972-03-17 00:00:00','1.11','1.11','1.1','1.11','20200','KO',
'1972-03-20 00:00:00','1.11','1.12','1.1','1.11','10200','KO',
'1972-03-21 00:00:00','1.11','1.11','1.11','1.11','8200','KO',
'1972-03-22 00:00:00','1.11','1.13','1.11','1.12','5300','KO',
'1972-03-23 00:00:00','1.12','1.13','1.12','1.13','8300','KO',
'1972-03-24 00:00:00','1.13','1.14','1.13','1.14','12100','KO',
'1972-03-27 00:00:00','1.14','1.14','1.12','1.13','4800','KO',
'1972-03-28 00:00:00','1.13','1.13','1.13','1.13','11100','KO',
'1972-03-29 00:00:00','1.13','1.13','1.11','1.11','8000','KO',
'1972-03-30 00:00:00','1.11','1.12','1.11','1.12','11700','KO',
'1972-04-03 00:00:00','1.12','1.12','1.11','1.11','8900','KO',
'1972-04-04 00:00:00','1.11','1.12','1.11','1.12','9200','KO',
'1972-04-05 00:00:00','1.13','1.14','1.13','1.13','13300','KO',
'1972-04-06 00:00:00','1.13','1.13','1.12','1.12','7200','KO',
'1972-04-07 00:00:00','1.12','1.14','1.12','1.14','14600','KO',
'1972-04-10 00:00:00','1.14','1.15','1.14','1.15','20600','KO',
'1972-04-11 00:00:00','1.15','1.16','1.14','1.15','21900','KO',
'1972-04-12 00:00:00','1.15','1.16','1.15','1.16','15600','KO',
'1972-04-13 00:00:00','1.16','1.18','1.16','1.18','5600','KO',
'1972-04-14 00:00:00','1.18','1.18','1.17','1.17','12500','KO',
'1972-04-17 00:00:00','1.17','1.18','1.17','1.18','9100','KO',
'1972-04-18 00:00:00','1.18','1.18','1.17','1.18','8100','KO',
'1972-04-19 00:00:00','1.18','1.18','1.16','1.16','9400','KO',
'1972-04-20 00:00:00','1.16','1.16','1.13','1.14','15300','KO',
'1972-04-21 00:00:00','1.14','1.14','1.13','1.13','8100','KO',
'1972-04-24 00:00:00','1.13','1.14','1.11','1.12','17500','KO',
'1972-04-25 00:00:00','1.11','1.11','1.1','1.11','18400','KO',
'1972-04-26 00:00:00','1.11','1.13','1.1','1.12','8000','KO',
'1972-04-27 00:00:00','1.13','1.13','1.13','1.13','6000','KO',
'1972-04-28 00:00:00','1.13','1.15','1.13','1.15','7100','KO',
'1972-05-01 00:00:00','1.15','1.16','1.15','1.15','12000','KO',
'1972-05-02 00:00:00','1.15','1.15','1.13','1.13','81500','KO',
'1972-05-03 00:00:00','1.13','1.14','1.13','1.13','8100','KO',
'1972-05-04 00:00:00','1.13','1.13','1.12','1.12','10300','KO',
'1972-05-05 00:00:00','1.12','1.13','1.12','1.13','8300','KO',
'1972-05-08 00:00:00','1.13','1.13','1.12','1.12','5000','KO',
'1972-05-09 00:00:00','1.12','1.12','1.1','1.12','17300','KO',
'1972-05-10 00:00:00','1.12','1.13','1.12','1.12','22000','KO',
'1972-05-11 00:00:00','1.13','1.14','1.13','1.14','4500','KO',
'1972-05-12 00:00:00','1.14','1.15','1.14','1.14','10800','KO',
'1972-05-15 00:00:00','1.14','1.15','1.14','1.14','7900','KO',
'1972-05-16 00:00:00','1.14','1.15','1.14','1.14','5600','KO',
'1972-05-17 00:00:00','1.14','1.15','1.14','1.14','9100','KO',
'1972-05-18 00:00:00','1.14','1.14','1.13','1.14','8700','KO',
'1972-05-19 00:00:00','1.14','1.15','1.14','1.15','23400','KO',
'1972-05-22 00:00:00','1.16','1.16','1.16','1.16','15000','KO',
'1972-05-23 00:00:00','1.16','1.16','1.14','1.15','31800','KO',
'1972-05-24 00:00:00','1.15','1.17','1.15','1.16','17500','KO',
'1972-05-25 00:00:00','1.16','1.17','1.16','1.17','9600','KO',
'1972-05-26 00:00:00','1.17','1.18','1.16','1.17','10900','KO',
'1972-05-30 00:00:00','1.17','1.18','1.17','1.18','10600','KO',
'1972-05-31 00:00:00','1.18','1.18','1.17','1.18','11300','KO',
'1972-06-01 00:00:00','1.18','1.18','1.17','1.17','7800','KO',
'1972-06-02 00:00:00','1.17','1.17','1.16','1.17','4100','KO',
'1972-06-05 00:00:00','1.17','1.17','1.16','1.16','6900','KO',
'1972-06-06 00:00:00','1.16','1.16','1.15','1.15','8000','KO',
'1972-06-07 00:00:00','1.15','1.15','1.14','1.15','14800','KO',
'1972-06-08 00:00:00','1.15','1.15','1.14','1.15','5600','KO',
'1972-06-09 00:00:00','1.15','1.15','1.14','1.15','7800','KO',
'1972-06-12 00:00:00','1.15','1.15','1.14','1.14','5800','KO',
'1972-06-13 00:00:00','1.14','1.14','1.14','1.14','15700','KO',
'1972-06-14 00:00:00','1.14','1.15','1.14','1.15','19400','KO',
'1972-06-15 00:00:00','1.15','1.15','1.14','1.15','9700','KO',
'1972-06-16 00:00:00','1.15','1.16','1.15','1.15','9700','KO',
'1972-06-19 00:00:00','1.15','1.16','1.15','1.16','11200','KO',
'1972-06-20 00:00:00','1.16','1.17','1.16','1.17','11900','KO',
'1972-06-21 00:00:00','1.18','1.19','1.18','1.18','22500','KO',
'1972-06-22 00:00:00','1.18','1.19','1.18','1.18','4700','KO',
'1972-06-23 00:00:00','1.18','1.19','1.18','1.18','18500','KO',
'1972-06-26 00:00:00','1.18','1.18','1.18','1.18','9700','KO',
'1972-06-27 00:00:00','1.18','1.19','1.18','1.18','7700','KO',
'1972-06-28 00:00:00','1.18','1.18','1.18','1.18','6100','KO',
'1972-06-29 00:00:00','1.18','1.18','1.18','1.18','6600','KO',
'1972-06-30 00:00:00','1.18','1.19','1.18','1.19','11000','KO',
'1972-07-03 00:00:00','1.19','1.19','1.19','1.19','3400','KO',
'1972-07-05 00:00:00','1.19','1.2','1.19','1.2','9900','KO',
'1972-07-06 00:00:00','1.22','1.23','1.22','1.22','20600','KO',
'1972-07-07 00:00:00','1.22','1.23','1.21','1.21','7500','KO',
'1972-07-10 00:00:00','1.21','1.21','1.2','1.21','4400','KO',
'1972-07-11 00:00:00','1.21','1.22','1.21','1.21','35800','KO',
'1972-07-12 00:00:00','1.21','1.21','1.2','1.2','7000','KO',
'1972-07-13 00:00:00','1.2','1.21','1.19','1.2','11500','KO',
'1972-07-14 00:00:00','1.2','1.22','1.2','1.2','23600','KO',
'1972-07-17 00:00:00','1.2','1.21','1.2','1.21','4000','KO',
'1972-07-18 00:00:00','1.21','1.21','1.2','1.21','6200','KO',
'1972-07-19 00:00:00','1.21','1.21','1.2','1.2','6200','KO',
'1972-07-20 00:00:00','1.2','1.21','1.2','1.21','6100','KO',
'1972-07-21 00:00:00','1.21','1.22','1.21','1.22','11900','KO',
'1972-07-24 00:00:00','1.22','1.24','1.22','1.24','11600','KO',
'1972-07-25 00:00:00','1.24','1.25','1.23','1.25','16400','KO',
'1972-07-26 00:00:00','1.25','1.25','1.24','1.25','15000','KO',
'1972-07-27 00:00:00','1.27','1.3','1.27','1.29','16600','KO',
'1972-07-28 00:00:00','1.28','1.28','1.27','1.28','12400','KO',
'1972-07-31 00:00:00','1.27','1.27','1.26','1.26','3400','KO',
'1972-08-01 00:00:00','1.28','1.31','1.28','1.31','23100','KO',
'1972-08-02 00:00:00','1.31','1.31','1.29','1.3','12400','KO',
'1972-08-03 00:00:00','1.3','1.3','1.28','1.28','6000','KO',
'1972-08-04 00:00:00','1.28','1.28','1.26','1.26','10600','KO',
'1972-08-07 00:00:00','1.26','1.26','1.25','1.26','46900','KO',
'1972-08-08 00:00:00','1.26','1.27','1.26','1.26','10200','KO',
'1972-08-09 00:00:00','1.27','1.27','1.27','1.27','6300','KO',
'1972-08-10 00:00:00','1.27','1.29','1.27','1.29','6600','KO',
'1972-08-11 00:00:00','1.29','1.29','1.28','1.29','13100','KO',
'1972-08-14 00:00:00','1.29','1.29','1.29','1.29','5500','KO',
'1972-08-15 00:00:00','1.29','1.29','1.27','1.28','11000','KO',
'1972-08-16 00:00:00','1.28','1.29','1.27','1.29','8100','KO',
'1972-08-17 00:00:00','1.29','1.29','1.28','1.29','13800','KO',
'1972-08-18 00:00:00','1.29','1.3','1.29','1.29','7300','KO',
'1972-08-21 00:00:00','1.29','1.3','1.29','1.29','5300','KO',
'1972-08-22 00:00:00','1.29','1.29','1.29','1.29','4500','KO',
'1972-08-23 00:00:00','1.29','1.29','1.29','1.29','8000','KO',
'1972-08-24 00:00:00','1.29','1.29','1.28','1.28','6700','KO',
'1972-08-25 00:00:00','1.26','1.26','1.22','1.24','18900','KO',
'1972-08-28 00:00:00','1.24','1.24','1.23','1.24','3500','KO',
'1972-08-29 00:00:00','1.24','1.25','1.24','1.25','4500','KO',
'1972-08-30 00:00:00','1.25','1.26','1.25','1.26','5300','KO',
'1972-08-31 00:00:00','1.26','1.26','1.25','1.26','5700','KO',
'1972-09-01 00:00:00','1.26','1.26','1.26','1.26','8900','KO',
'1972-09-05 00:00:00','1.26','1.26','1.25','1.25','13700','KO',
'1972-09-06 00:00:00','1.25','1.25','1.25','1.25','4400','KO',
'1972-09-07 00:00:00','1.25','1.25','1.24','1.24','6500','KO',
'1972-09-08 00:00:00','1.24','1.24','1.23','1.23','3400','KO',
'1972-09-11 00:00:00','1.23','1.24','1.22','1.22','7600','KO',
'1972-09-12 00:00:00','1.22','1.22','1.19','1.2','15200','KO',
'1972-09-13 00:00:00','1.2','1.2','1.2','1.2','7800','KO',
'1972-09-14 00:00:00','1.2','1.21','1.2','1.2','7100','KO',
'1972-09-15 00:00:00','1.2','1.2','1.19','1.19','9300','KO',
'1972-09-18 00:00:00','1.19','1.19','1.17','1.17','11500','KO',
'1972-09-19 00:00:00','1.17','1.18','1.17','1.18','21300','KO',
'1972-09-20 00:00:00','1.18','1.19','1.18','1.18','12200','KO',
'1972-09-21 00:00:00','1.19','1.19','1.19','1.19','13100','KO',
'1972-09-22 00:00:00','1.2','1.21','1.2','1.21','14800','KO',
'1972-09-25 00:00:00','1.21','1.21','1.2','1.2','2800','KO',
'1972-09-26 00:00:00','1.2','1.22','1.2','1.21','11200','KO',
'1972-09-27 00:00:00','1.22','1.23','1.22','1.23','6200','KO',
'1972-09-28 00:00:00','1.23','1.25','1.23','1.25','10700','KO',
'1972-09-29 00:00:00','1.25','1.28','1.25','1.26','15000','KO',
'1972-10-02 00:00:00','1.25','1.25','1.24','1.24','7800','KO',
'1972-10-03 00:00:00','1.24','1.25','1.24','1.25','3800','KO',
'1972-10-04 00:00:00','1.25','1.25','1.24','1.24','7300','KO',
'1972-10-05 00:00:00','1.23','1.23','1.21','1.22','11400','KO',
'1972-10-06 00:00:00','1.22','1.24','1.21','1.23','6400','KO',
'1972-10-09 00:00:00','1.23','1.24','1.23','1.24','5500','KO',
'1972-10-10 00:00:00','1.25','1.26','1.25','1.26','11400','KO',
'1972-10-11 00:00:00','1.26','1.26','1.25','1.25','7800','KO',
'1972-10-12 00:00:00','1.25','1.25','1.22','1.23','8600','KO',
'1972-10-13 00:00:00','1.23','1.23','1.22','1.22','6500','KO',
'1972-10-16 00:00:00','1.22','1.22','1.2','1.21','15400','KO',
'1972-10-17 00:00:00','1.21','1.21','1.21','1.21','9700','KO',
'1972-10-18 00:00:00','1.21','1.21','1.21','1.21','11400','KO',
'1972-10-19 00:00:00','1.21','1.21','1.21','1.21','5000','KO',
'1972-10-20 00:00:00','1.21','1.23','1.21','1.23','8000','KO',
'1972-10-23 00:00:00','1.25','1.25','1.25','1.25','11400','KO',
'1972-10-24 00:00:00','1.25','1.27','1.25','1.27','14000','KO',
'1972-10-25 00:00:00','1.27','1.27','1.26','1.26','9500','KO',
'1972-10-26 00:00:00','1.27','1.28','1.27','1.27','11300','KO',
'1972-10-27 00:00:00','1.27','1.27','1.27','1.27','5600','KO',
'1972-10-30 00:00:00','1.27','1.29','1.27','1.29','6600','KO',
'1972-10-31 00:00:00','1.28','1.28','1.28','1.28','8600','KO',
'1972-11-01 00:00:00','1.28','1.28','1.27','1.28','11300','KO',
'1972-11-02 00:00:00','1.28','1.28','1.25','1.26','19100','KO',
'1972-11-03 00:00:00','1.26','1.28','1.25','1.27','20800','KO',
'1972-11-06 00:00:00','1.27','1.28','1.27','1.28','9200','KO',
'1972-11-08 00:00:00','1.28','1.29','1.26','1.26','10700','KO',
'1972-11-09 00:00:00','1.26','1.26','1.24','1.26','17400','KO',
'1972-11-10 00:00:00','1.26','1.26','1.25','1.26','22200','KO',
'1972-11-13 00:00:00','1.26','1.26','1.25','1.25','16100','KO',
'1972-11-14 00:00:00','1.25','1.27','1.25','1.27','9400','KO',
'1972-11-15 00:00:00','1.27','1.28','1.27','1.28','10600','KO',
'1972-11-16 00:00:00','1.28','1.28','1.27','1.28','12600','KO',
'1972-11-17 00:00:00','1.28','1.28','1.27','1.28','25200','KO',
'1972-11-20 00:00:00','1.28','1.28','1.27','1.28','8500','KO',
'1972-11-21 00:00:00','1.28','1.29','1.28','1.28','16800','KO',
'1972-11-22 00:00:00','1.28','1.28','1.27','1.28','11200','KO',
'1972-11-24 00:00:00','1.28','1.29','1.28','1.28','12200','KO',
'1972-11-27 00:00:00','1.28','1.28','1.27','1.28','30300','KO',
'1972-11-28 00:00:00','1.28','1.28','1.27','1.28','9100','KO',
'1972-11-29 00:00:00','1.28','1.29','1.28','1.28','12200','KO',
'1972-11-30 00:00:00','1.28','1.28','1.27','1.27','8100','KO',
'1972-12-01 00:00:00','1.27','1.28','1.27','1.28','16800','KO',
'1972-12-04 00:00:00','1.28','1.3','1.27','1.3','19000','KO',
'1972-12-05 00:00:00','1.3','1.3','1.29','1.3','11600','KO',
'1972-12-06 00:00:00','1.3','1.3','1.3','1.3','13700','KO',
'1972-12-07 00:00:00','1.31','1.32','1.31','1.32','5200','KO',
'1972-12-08 00:00:00','1.32','1.33','1.31','1.31','7900','KO',
'1972-12-11 00:00:00','1.31','1.32','1.31','1.31','27200','KO',
'1972-12-12 00:00:00','1.31','1.33','1.31','1.33','31300','KO',
'1972-12-13 00:00:00','1.33','1.33','1.32','1.33','9800','KO',
'1972-12-14 00:00:00','1.33','1.33','1.33','1.33','5700','KO',
'1972-12-15 00:00:00','1.33','1.33','1.32','1.32','19500','KO',
'1972-12-18 00:00:00','1.32','1.33','1.31','1.32','17900','KO',
'1972-12-19 00:00:00','1.32','1.32','1.31','1.31','16200','KO',
'1972-12-20 00:00:00','1.3','1.3','1.29','1.29','15000','KO',
'1972-12-21 00:00:00','1.29','1.29','1.29','1.29','11400','KO',
'1972-12-22 00:00:00','1.29','1.3','1.29','1.3','5000','KO',
'1972-12-26 00:00:00','1.3','1.3','1.3','1.3','29300','KO',
'1972-12-27 00:00:00','1.3','1.31','1.3','1.31','11200','KO',
'1972-12-29 00:00:00','1.32','1.34','1.32','1.33','18300','KO',
'1973-01-02 00:00:00','1.33','1.33','1.31','1.31','10500','KO',
'1973-01-03 00:00:00','1.31','1.33','1.31','1.33','15900','KO',
'1973-01-04 00:00:00','1.33','1.34','1.32','1.34','12900','KO',
'1973-01-05 00:00:00','1.34','1.34','1.33','1.33','21500','KO',
'1973-01-08 00:00:00','1.33','1.33','1.32','1.32','25300','KO',
'1973-01-09 00:00:00','1.32','1.33','1.32','1.33','9900','KO',
'1973-01-10 00:00:00','1.32','1.32','1.3','1.3','9100','KO',
'1973-01-11 00:00:00','1.3','1.32','1.3','1.32','22600','KO',
'1973-01-12 00:00:00','1.32','1.33','1.31','1.31','16200','KO',
'1973-01-15 00:00:00','1.31','1.31','1.3','1.3','16100','KO',
'1973-01-16 00:00:00','1.3','1.3','1.29','1.3','9500','KO',
'1973-01-17 00:00:00','1.3','1.31','1.29','1.31','36300','KO',
'1973-01-18 00:00:00','1.31','1.32','1.31','1.31','11500','KO',
'1973-01-19 00:00:00','1.3','1.3','1.29','1.3','14200','KO',
'1973-01-22 00:00:00','1.3','1.31','1.3','1.3','16200','KO',
'1973-01-23 00:00:00','1.3','1.32','1.3','1.31','27100','KO',
'1973-01-24 00:00:00','1.31','1.32','1.3','1.31','10100','KO',
'1973-01-26 00:00:00','1.31','1.31','1.29','1.29','14300','KO',
'1973-01-29 00:00:00','1.29','1.29','1.28','1.28','62500','KO',
'1973-01-30 00:00:00','1.29','1.31','1.29','1.3','15200','KO',
'1973-01-31 00:00:00','1.3','1.31','1.3','1.3','11900','KO',
'1973-02-01 00:00:00','1.3','1.3','1.28','1.28','12500','KO',
'1973-02-02 00:00:00','1.28','1.28','1.27','1.28','32400','KO',
'1973-02-05 00:00:00','1.28','1.3','1.28','1.28','23300','KO',
'1973-02-06 00:00:00','1.28','1.29','1.28','1.28','6400','KO',
'1973-02-07 00:00:00','1.28','1.29','1.28','1.28','12600','KO',
'1973-02-08 00:00:00','1.28','1.28','1.28','1.28','13900','KO',
'1973-02-09 00:00:00','1.28','1.29','1.28','1.29','9800','KO',
'1973-02-12 00:00:00','1.29','1.32','1.29','1.31','16400','KO',
'1973-02-13 00:00:00','1.31','1.33','1.31','1.31','123300','KO',
'1973-02-14 00:00:00','1.31','1.32','1.3','1.31','7800','KO',
'1973-02-15 00:00:00','1.31','1.31','1.3','1.3','5500','KO',
'1973-02-16 00:00:00','1.3','1.3','1.29','1.29','6400','KO',
'1973-02-20 00:00:00','1.29','1.3','1.29','1.3','11200','KO',
'1973-02-21 00:00:00','1.3','1.3','1.28','1.28','9800','KO',
'1973-02-22 00:00:00','1.28','1.28','1.27','1.28','12800','KO',
'1973-02-23 00:00:00','1.28','1.29','1.28','1.28','18000','KO',
'1973-02-26 00:00:00','1.26','1.26','1.25','1.26','23200','KO',
'1973-02-27 00:00:00','1.26','1.26','1.23','1.23','10900','KO',
'1973-02-28 00:00:00','1.23','1.25','1.21','1.25','46800','KO',
'1973-03-01 00:00:00','1.25','1.27','1.25','1.25','17400','KO',
'1973-03-02 00:00:00','1.25','1.28','1.23','1.28','13200','KO',
'1973-03-05 00:00:00','1.28','1.3','1.28','1.3','20100','KO',
'1973-03-06 00:00:00','1.31','1.32','1.31','1.32','14200','KO',
'1973-03-07 00:00:00','1.32','1.33','1.32','1.33','11600','KO',
'1973-03-08 00:00:00','1.33','1.34','1.33','1.33','22800','KO',
'1973-03-09 00:00:00','1.33','1.34','1.32','1.33','8200','KO',
'1973-03-12 00:00:00','1.33','1.33','1.32','1.32','13800','KO',
'1973-03-13 00:00:00','1.32','1.33','1.32','1.33','7800','KO',
'1973-03-14 00:00:00','1.33','1.34','1.33','1.34','12100','KO',
'1973-03-15 00:00:00','1.34','1.34','1.32','1.33','13600','KO',
'1973-03-16 00:00:00','1.32','1.32','1.3','1.32','17300','KO',
'1973-03-19 00:00:00','1.31','1.31','1.3','1.3','15200','KO',
'1973-03-20 00:00:00','1.3','1.31','1.3','1.31','11900','KO',
'1973-03-21 00:00:00','1.31','1.31','1.29','1.29','20600','KO',
'1973-03-22 00:00:00','1.28','1.28','1.26','1.26','19300','KO',
'1973-03-23 00:00:00','1.26','1.28','1.23','1.25','24800','KO',
'1973-03-26 00:00:00','1.25','1.25','1.23','1.24','24900','KO',
'1973-03-27 00:00:00','1.24','1.25','1.24','1.25','18300','KO',
'1973-03-28 00:00:00','1.25','1.25','1.24','1.25','13700','KO',
'1973-03-29 00:00:00','1.25','1.25','1.25','1.25','13400','KO',
'1973-03-30 00:00:00','1.25','1.25','1.24','1.25','14600','KO',
'1973-04-02 00:00:00','1.25','1.25','1.24','1.24','9200','KO',
'1973-04-03 00:00:00','1.24','1.24','1.22','1.23','14400','KO',
'1973-04-04 00:00:00','1.23','1.24','1.21','1.23','14300','KO',
'1973-04-05 00:00:00','1.23','1.24','1.23','1.23','12400','KO',
'1973-04-06 00:00:00','1.23','1.25','1.23','1.25','13700','KO',
'1973-04-09 00:00:00','1.25','1.28','1.25','1.28','7700','KO',
'1973-04-10 00:00:00','1.28','1.29','1.28','1.29','26200','KO',
'1973-04-11 00:00:00','1.29','1.29','1.28','1.28','8200','KO',
'1973-04-12 00:00:00','1.29','1.3','1.29','1.3','19300','KO',
'1973-04-13 00:00:00','1.3','1.3','1.29','1.3','10700','KO',
'1973-04-16 00:00:00','1.3','1.3','1.28','1.28','8400','KO',
'1973-04-17 00:00:00','1.28','1.29','1.28','1.29','7300','KO',
'1973-04-18 00:00:00','1.29','1.29','1.28','1.29','5900','KO',
'1973-04-19 00:00:00','1.29','1.29','1.29','1.29','9600','KO',
'1973-04-23 00:00:00','1.29','1.29','1.28','1.28','22100','KO',
'1973-04-24 00:00:00','1.27','1.27','1.22','1.22','20700','KO',
'1973-04-25 00:00:00','1.22','1.22','1.21','1.21','19300','KO',
'1973-04-26 00:00:00','1.21','1.25','1.21','1.25','19400','KO',
'1973-04-27 00:00:00','1.25','1.25','1.24','1.25','9300','KO',
'1973-04-30 00:00:00','1.24','1.24','1.23','1.24','15800','KO',
'1973-05-01 00:00:00','1.23','1.23','1.22','1.22','12600','KO',
'1973-05-02 00:00:00','1.22','1.23','1.22','1.22','17500','KO',
'1973-05-03 00:00:00','1.22','1.23','1.22','1.23','24000','KO',
'1973-05-04 00:00:00','1.23','1.24','1.23','1.23','52300','KO',
'1973-05-07 00:00:00','1.23','1.23','1.21','1.21','11100','KO',
'1973-05-08 00:00:00','1.21','1.22','1.21','1.22','26000','KO',
'1973-05-09 00:00:00','1.22','1.23','1.22','1.22','18300','KO',
'1973-05-10 00:00:00','1.22','1.23','1.21','1.22','20900','KO',
'1973-05-11 00:00:00','1.22','1.22','1.2','1.21','18800','KO',
'1973-05-14 00:00:00','1.2','1.2','1.18','1.19','31900','KO',
'1973-05-15 00:00:00','1.19','1.2','1.18','1.2','23900','KO',
'1973-05-16 00:00:00','1.2','1.21','1.2','1.2','8800','KO',
'1973-05-17 00:00:00','1.2','1.21','1.19','1.19','16200','KO',
'1973-05-18 00:00:00','1.19','1.2','1.18','1.2','17400','KO',
'1973-05-21 00:00:00','1.19','1.19','1.17','1.18','19500','KO',
'1973-05-22 00:00:00','1.18','1.2','1.18','1.2','17000','KO',
'1973-05-23 00:00:00','1.2','1.21','1.19','1.21','9200','KO',
'1973-05-24 00:00:00','1.21','1.25','1.21','1.25','34400','KO',
'1973-05-25 00:00:00','1.25','1.27','1.25','1.26','27600','KO',
'1973-05-29 00:00:00','1.26','1.27','1.26','1.27','24900','KO',
'1973-05-30 00:00:00','1.27','1.28','1.27','1.28','31400','KO',
'1973-05-31 00:00:00','1.28','1.28','1.26','1.26','21300','KO',
'1973-06-01 00:00:00','1.26','1.26','1.23','1.23','9100','KO',
'1973-06-04 00:00:00','1.22','1.22','1.21','1.22','11900','KO',
'1973-06-05 00:00:00','1.22','1.24','1.21','1.24','10700','KO',
'1973-06-06 00:00:00','1.25','1.26','1.25','1.25','15600','KO',
'1973-06-07 00:00:00','1.25','1.28','1.25','1.27','19300','KO',
'1973-06-08 00:00:00','1.28','1.29','1.28','1.28','21900','KO',
'1973-06-11 00:00:00','1.28','1.29','1.27','1.27','18700','KO',
'1973-06-12 00:00:00','1.27','1.29','1.27','1.29','9000','KO',
'1973-06-13 00:00:00','1.29','1.31','1.29','1.3','21000','KO',
'1973-06-14 00:00:00','1.3','1.32','1.3','1.31','18100','KO',
'1973-06-15 00:00:00','1.31','1.31','1.29','1.3','15000','KO',
'1973-06-18 00:00:00','1.3','1.3','1.28','1.29','10700','KO',
'1973-06-19 00:00:00','1.29','1.29','1.23','1.27','21900','KO',
'1973-06-20 00:00:00','1.27','1.28','1.27','1.28','8800','KO',
'1973-06-21 00:00:00','1.28','1.28','1.27','1.27','5300','KO',
'1973-06-22 00:00:00','1.27','1.28','1.27','1.27','9000','KO',
'1973-06-25 00:00:00','1.27','1.27','1.25','1.25','11500','KO',
'1973-06-26 00:00:00','1.25','1.26','1.25','1.26','7600','KO',
'1973-06-27 00:00:00','1.26','1.28','1.26','1.28','18600','KO',
'1973-06-28 00:00:00','1.28','1.29','1.28','1.28','17600','KO',
'1973-06-29 00:00:00','1.28','1.29','1.27','1.29','8500','KO',
'1973-07-02 00:00:00','1.28','1.28','1.27','1.27','8800','KO',
'1973-07-03 00:00:00','1.27','1.28','1.26','1.26','13500','KO',
'1973-07-05 00:00:00','1.25','1.25','1.24','1.24','17600','KO',
'1973-07-06 00:00:00','1.24','1.25','1.23','1.24','23000','KO',
'1973-07-09 00:00:00','1.24','1.27','1.23','1.26','24100','KO',
'1973-07-10 00:00:00','1.26','1.28','1.26','1.27','8100','KO',
'1973-07-11 00:00:00','1.28','1.31','1.28','1.3','19800','KO',
'1973-07-12 00:00:00','1.3','1.3','1.28','1.29','9600','KO',
'1973-07-13 00:00:00','1.29','1.29','1.28','1.28','5900','KO',
'1973-07-16 00:00:00','1.28','1.31','1.28','1.31','10700','KO',
'1973-07-17 00:00:00','1.31','1.31','1.29','1.29','13300','KO',
'1973-07-18 00:00:00','1.29','1.29','1.26','1.28','15400','KO',
'1973-07-19 00:00:00','1.28','1.29','1.27','1.29','19100','KO',
'1973-07-20 00:00:00','1.29','1.29','1.28','1.29','8800','KO',
'1973-07-23 00:00:00','1.29','1.29','1.29','1.29','13400','KO',
'1973-07-24 00:00:00','1.29','1.29','1.28','1.29','11100','KO',
'1973-07-25 00:00:00','1.29','1.3','1.29','1.29','14200','KO',
'1973-07-26 00:00:00','1.29','1.3','1.29','1.3','10100','KO',
'1973-07-27 00:00:00','1.3','1.3','1.29','1.29','10200','KO',
'1973-07-30 00:00:00','1.29','1.3','1.29','1.3','5200','KO',
'1973-07-31 00:00:00','1.3','1.31','1.29','1.29','19600','KO',
'1973-08-01 00:00:00','1.29','1.29','1.28','1.28','7300','KO',
'1973-08-02 00:00:00','1.28','1.3','1.28','1.3','6700','KO',
'1973-08-03 00:00:00','1.3','1.3','1.29','1.29','9600','KO',
'1973-08-06 00:00:00','1.29','1.3','1.28','1.3','8000','KO',
'1973-08-07 00:00:00','1.3','1.31','1.3','1.3','10900','KO',
'1973-08-08 00:00:00','1.3','1.3','1.29','1.29','7900','KO',
'1973-08-09 00:00:00','1.29','1.3','1.28','1.29','9800','KO',
'1973-08-10 00:00:00','1.29','1.3','1.29','1.29','7300','KO',
'1973-08-13 00:00:00','1.29','1.29','1.26','1.27','12300','KO',
'1973-08-14 00:00:00','1.27','1.28','1.27','1.27','6900','KO',
'1973-08-15 00:00:00','1.27','1.28','1.25','1.28','12400','KO',
'1973-08-16 00:00:00','1.28','1.28','1.27','1.27','11600','KO',
'1973-08-17 00:00:00','1.27','1.27','1.26','1.26','6600','KO',
'1973-08-20 00:00:00','1.26','1.26','1.25','1.26','9100','KO',
'1973-08-21 00:00:00','1.26','1.26','1.25','1.26','5600','KO',
'1973-08-22 00:00:00','1.26','1.26','1.25','1.26','7800','KO',
'1973-08-23 00:00:00','1.26','1.28','1.26','1.28','12700','KO',
'1973-08-24 00:00:00','1.28','1.28','1.26','1.26','5300','KO',
'1973-08-27 00:00:00','1.26','1.28','1.26','1.28','6200','KO',
'1973-08-28 00:00:00','1.29','1.3','1.29','1.3','26100','KO',
'1973-08-29 00:00:00','1.3','1.3','1.29','1.29','7000','KO',
'1973-08-30 00:00:00','1.29','1.29','1.28','1.28','7800','KO',
'1973-08-31 00:00:00','1.28','1.28','1.26','1.27','7600','KO',
'1973-09-04 00:00:00','1.27','1.27','1.26','1.27','11500','KO',
'1973-09-05 00:00:00','1.27','1.28','1.27','1.28','15200','KO',
'1973-09-06 00:00:00','1.28','1.29','1.28','1.29','18300','KO',
'1973-09-07 00:00:00','1.3','1.3','1.3','1.3','13800','KO',
'1973-09-10 00:00:00','1.3','1.3','1.27','1.27','13300','KO',
'1973-09-11 00:00:00','1.27','1.29','1.27','1.28','12400','KO',
'1973-09-12 00:00:00','1.28','1.29','1.28','1.29','10800','KO',
'1973-09-13 00:00:00','1.29','1.29','1.28','1.29','5500','KO',
'1973-09-14 00:00:00','1.29','1.29','1.28','1.29','9800','KO',
'1973-09-17 00:00:00','1.29','1.29','1.28','1.29','13300','KO',
'1973-09-18 00:00:00','1.29','1.3','1.28','1.29','10700','KO',
'1973-09-19 00:00:00','1.29','1.29','1.27','1.28','10500','KO',
'1973-09-20 00:00:00','1.28','1.29','1.28','1.29','15600','KO',
'1973-09-21 00:00:00','1.29','1.32','1.29','1.31','17700','KO',
'1973-09-24 00:00:00','1.31','1.32','1.3','1.31','12800','KO',
'1973-09-25 00:00:00','1.31','1.33','1.31','1.32','16800','KO',
'1973-09-26 00:00:00','1.32','1.33','1.3','1.32','11700','KO',
'1973-09-27 00:00:00','1.32','1.32','1.31','1.31','26300','KO',
'1973-09-28 00:00:00','1.31','1.32','1.31','1.32','7000','KO',
'1973-10-01 00:00:00','1.32','1.32','1.3','1.31','7600','KO',
'1973-10-02 00:00:00','1.31','1.32','1.31','1.31','12600','KO',
'1973-10-03 00:00:00','1.31','1.31','1.28','1.28','18700','KO',
'1973-10-04 00:00:00','1.28','1.28','1.25','1.25','22000','KO',
'1973-10-05 00:00:00','1.26','1.27','1.26','1.27','42700','KO',
'1973-10-08 00:00:00','1.27','1.27','1.26','1.27','13100','KO',
'1973-10-09 00:00:00','1.27','1.28','1.26','1.27','19300','KO',
'1973-10-10 00:00:00','1.28','1.3','1.28','1.29','13800','KO',
'1973-10-11 00:00:00','1.29','1.3','1.29','1.29','14200','KO',
'1973-10-12 00:00:00','1.29','1.3','1.29','1.3','8500','KO',
'1973-10-15 00:00:00','1.29','1.29','1.28','1.29','9500','KO',
'1973-10-16 00:00:00','1.29','1.29','1.28','1.29','9000','KO',
'1973-10-17 00:00:00','1.29','1.3','1.29','1.29','8500','KO',
'1973-10-18 00:00:00','1.29','1.3','1.29','1.29','10400','KO',
'1973-10-19 00:00:00','1.29','1.31','1.29','1.3','6900','KO',
'1973-10-22 00:00:00','1.29','1.29','1.28','1.29','5600','KO',
'1973-10-23 00:00:00','1.29','1.3','1.29','1.3','4000','KO',
'1973-10-24 00:00:00','1.3','1.3','1.29','1.29','14100','KO',
'1973-10-25 00:00:00','1.29','1.3','1.29','1.29','6300','KO',
'1973-10-26 00:00:00','1.3','1.31','1.3','1.31','9200','KO',
'1973-10-29 00:00:00','1.31','1.31','1.3','1.3','8000','KO',
'1973-10-30 00:00:00','1.3','1.3','1.29','1.3','10100','KO',
'1973-10-31 00:00:00','1.29','1.29','1.28','1.29','11100','KO',
'1973-11-01 00:00:00','1.29','1.3','1.28','1.3','12700','KO',
'1973-11-02 00:00:00','1.3','1.31','1.29','1.3','8400','KO',
'1973-11-05 00:00:00','1.3','1.31','1.3','1.31','28600','KO',
'1973-11-06 00:00:00','1.31','1.31','1.28','1.29','10100','KO',
'1973-11-07 00:00:00','1.29','1.3','1.28','1.3','12000','KO',
'1973-11-08 00:00:00','1.3','1.31','1.3','1.3','9300','KO',
'1973-11-09 00:00:00','1.3','1.3','1.29','1.3','7600','KO',
'1973-11-12 00:00:00','1.3','1.3','1.28','1.28','9700','KO',
'1973-11-13 00:00:00','1.28','1.29','1.27','1.28','22000','KO',
'1973-11-14 00:00:00','1.28','1.28','1.27','1.27','8900','KO',
'1973-11-15 00:00:00','1.27','1.28','1.27','1.27','15100','KO',
'1973-11-16 00:00:00','1.27','1.28','1.27','1.28','12300','KO',
'1973-11-19 00:00:00','1.27','1.27','1.19','1.2','67800','KO',
'1973-11-20 00:00:00','1.2','1.21','1.17','1.2','40800','KO',
'1973-11-21 00:00:00','1.2','1.23','1.18','1.21','35000','KO',
'1973-11-23 00:00:00','1.21','1.22','1.2','1.2','11300','KO',
'1973-11-26 00:00:00','1.19','1.19','1.18','1.18','29600','KO',
'1973-11-27 00:00:00','1.18','1.19','1.17','1.17','37600','KO',
'1973-11-28 00:00:00','1.17','1.19','1.15','1.17','33400','KO',
'1973-11-29 00:00:00','1.17','1.19','1.16','1.18','24200','KO',
'1973-11-30 00:00:00','1.18','1.18','1.17','1.17','13400','KO',
'1973-12-03 00:00:00','1.17','1.17','1.14','1.14','38700','KO',
'1973-12-04 00:00:00','1.14','1.15','1.13','1.13','25400','KO',
'1973-12-05 00:00:00','1.13','1.14','1.12','1.13','35300','KO',
'1973-12-06 00:00:00','1.13','1.14','1.12','1.12','34100','KO',
'1973-12-07 00:00:00','1.13','1.15','1.13','1.13','23500','KO',
'1973-12-10 00:00:00','1.13','1.16','1.12','1.16','17500','KO',
'1973-12-11 00:00:00','1.16','1.18','1.12','1.12','16000','KO',
'1973-12-12 00:00:00','1.12','1.12','1.11','1.11','26300','KO',
'1973-12-13 00:00:00','1.11','1.11','1.1','1.1','34800','KO',
'1973-12-14 00:00:00','1.1','1.1','1.08','1.1','37300','KO',
'1973-12-17 00:00:00','1.1','1.1','1.08','1.09','11200','KO',
'1973-12-18 00:00:00','1.09','1.1','1.07','1.1','29200','KO',
'1973-12-19 00:00:00','1.1','1.11','1.09','1.09','18600','KO',
'1973-12-20 00:00:00','1.09','1.11','1.07','1.08','30100','KO',
'1973-12-21 00:00:00','1.08','1.08','1.06','1.06','21500','KO',
'1973-12-24 00:00:00','1.05','1.05','1.05','1.05','26700','KO',
'1973-12-26 00:00:00','1.06','1.09','1.06','1.09','24200','KO',
'1973-12-27 00:00:00','1.09','1.14','1.08','1.13','26400','KO',
'1973-12-28 00:00:00','1.13','1.14','1.12','1.14','13700','KO',
'1973-12-31 00:00:00','1.14','1.15','1.13','1.15','19500','KO',
'1974-01-02 00:00:00','1.14','1.14','1.13','1.13','10500','KO',
'1974-01-03 00:00:00','1.13','1.16','1.13','1.15','23000','KO',
'1974-01-04 00:00:00','1.14','1.14','1.11','1.12','28500','KO',
'1974-01-07 00:00:00','1.11','1.11','1.09','1.1','16800','KO',
'1974-01-08 00:00:00','1.1','1.1','1.07','1.08','36100','KO',
'1974-01-09 00:00:00','1.05','1.05','1.04','1.04','61500','KO',
'1974-01-10 00:00:00','1.04','1.05','1.02','1.02','30100','KO',
'1974-01-11 00:00:00','1.02','1.04','1.01','1.04','36300','KO',
'1974-01-14 00:00:00','1.05','1.08','1.05','1.06','35600','KO',
'1974-01-15 00:00:00','1.07','1.11','1.07','1.09','19600','KO',
'1974-01-16 00:00:00','1.09','1.09','1.08','1.09','19300','KO',
'1974-01-17 00:00:00','1.1','1.14','1.1','1.13','55000','KO',
'1974-01-18 00:00:00','1.13','1.13','1.11','1.11','24200','KO',
'1974-01-21 00:00:00','1.1','1.1','1.07','1.09','28500','KO',
'1974-01-22 00:00:00','1.09','1.1','1.08','1.09','22900','KO',
'1974-01-23 00:00:00','1.09','1.1','1.09','1.1','19900','KO',
'1974-01-24 00:00:00','1.1','1.1','1.09','1.1','7800','KO',
'1974-01-25 00:00:00','1.1','1.1','1.09','1.09','13300','KO',
'1974-01-28 00:00:00','1.09','1.11','1.09','1.1','13600','KO',
'1974-01-29 00:00:00','1.1','1.1','1.09','1.09','10000','KO',
'1974-01-30 00:00:00','1.09','1.1','1.08','1.09','13500','KO',
'1974-01-31 00:00:00','1.09','1.09','1.06','1.06','16000','KO',
'1974-02-01 00:00:00','1.06','1.06','1.05','1.06','21800','KO',
'1974-02-04 00:00:00','1.06','1.06','1.05','1.05','18400','KO',
'1974-02-05 00:00:00','1.05','1.05','1.04','1.04','17100','KO',
'1974-02-06 00:00:00','1.04','1.05','1.03','1.04','12000','KO',
'1974-02-07 00:00:00','1.04','1.05','1.03','1.04','12300','KO',
'1974-02-08 00:00:00','1.04','1.05','1.03','1.03','11200','KO',
'1974-02-11 00:00:00','1.03','1.03','1','1','26000','KO',
'1974-02-12 00:00:00','1','1.01','0.99','0.99','22600','KO',
'1974-02-13 00:00:00','1','1.01','1','1.01','14400','KO',
'1974-02-14 00:00:00','1.01','1.02','1','1','10100','KO',
'1974-02-15 00:00:00','1','1.01','0.99','1','15300','KO',
'1974-02-19 00:00:00','1','1.02','1','1','29800','KO',
'1974-02-20 00:00:00','1','1.02','0.99','1.02','19800','KO',
'1974-02-21 00:00:00','1.02','1.03','1','1.03','23900','KO',
'1974-02-22 00:00:00','1.03','1.03','1.02','1.03','16800','KO',
'1974-02-25 00:00:00','1.03','1.03','1.02','1.02','12700','KO',
'1974-02-26 00:00:00','1.02','1.04','1.01','1.03','13500','KO',
'1974-02-27 00:00:00','1.03','1.05','1.03','1.04','21600','KO',
'1974-02-28 00:00:00','1.04','1.05','1.04','1.04','8900','KO',
'1974-03-01 00:00:00','1.04','1.04','1.04','1.04','11100','KO',
'1974-03-04 00:00:00','1.04','1.04','1.02','1.03','12100','KO',
'1974-03-05 00:00:00','1.03','1.04','1.03','1.04','21200','KO',
'1974-03-06 00:00:00','1.04','1.05','1.04','1.04','15500','KO',
'1974-03-07 00:00:00','1.04','1.04','1.02','1.03','14000','KO',
'1974-03-08 00:00:00','1.03','1.04','1.02','1.04','13700','KO',
'1974-03-11 00:00:00','1.04','1.08','1.03','1.07','26500','KO',
'1974-03-12 00:00:00','1.07','1.08','1.07','1.08','17200','KO',
'1974-03-13 00:00:00','1.08','1.09','1.07','1.08','17800','KO',
'1974-03-14 00:00:00','1.08','1.08','1.06','1.07','18800','KO',
'1974-03-15 00:00:00','1.06','1.06','1.04','1.05','10700','KO',
'1974-03-18 00:00:00','1.05','1.05','1.03','1.03','19400','KO',
'1974-03-19 00:00:00','1.03','1.04','1.02','1.04','11700','KO',
'1974-03-20 00:00:00','1.04','1.05','1.04','1.05','16900','KO',
'1974-03-21 00:00:00','1.05','1.07','1.05','1.06','14800','KO',
'1974-03-22 00:00:00','1.06','1.07','1.05','1.07','16800','KO',
'1974-03-25 00:00:00','1.07','1.08','1.06','1.08','12900','KO',
'1974-03-26 00:00:00','1.08','1.08','1.07','1.07','16700','KO',
'1974-03-27 00:00:00','1.07','1.07','1.04','1.04','12200','KO',
'1974-03-28 00:00:00','1.03','1.03','1.01','1.01','24100','KO',
'1974-03-29 00:00:00','1.01','1.02','1','1','12600','KO',
'1974-04-01 00:00:00','1','1','0.99','0.99','18300','KO',
'1974-04-02 00:00:00','0.99','1','0.99','0.99','15800','KO',
'1974-04-03 00:00:00','0.99','1','0.99','1','14200','KO',
'1974-04-04 00:00:00','1','1.02','1','1','10500','KO',
'1974-04-05 00:00:00','1','1','0.98','0.98','25500','KO',
'1974-04-08 00:00:00','0.98','0.98','0.97','0.97','16900','KO',
'1974-04-09 00:00:00','0.97','0.99','0.97','0.99','25600','KO',
'1974-04-10 00:00:00','0.99','1','0.98','0.98','18300','KO',
'1974-04-11 00:00:00','0.98','1','0.98','0.99','6000','KO',
'1974-04-15 00:00:00','0.99','1','0.98','1','33000','KO',
'1974-04-16 00:00:00','1','1.02','0.99','1.02','22000','KO',
'1974-04-17 00:00:00','1.02','1.03','1.02','1.02','27400','KO',
'1974-04-18 00:00:00','1.02','1.02','1.01','1.02','18800','KO',
'1974-04-19 00:00:00','1.01','1.01','1','1','16100','KO',
'1974-04-22 00:00:00','1','1.01','1','1','8500','KO',
'1974-04-23 00:00:00','1','1','0.98','0.98','18100','KO',
'1974-04-24 00:00:00','0.98','0.98','0.97','0.97','19200','KO',
'1974-04-25 00:00:00','0.97','0.97','0.95','0.96','36300','KO',
'1974-04-26 00:00:00','0.96','0.97','0.95','0.95','45800','KO',
'1974-04-29 00:00:00','0.95','0.96','0.93','0.96','20900','KO',
'1974-04-30 00:00:00','0.96','0.96','0.94','0.96','14400','KO',
'1974-05-01 00:00:00','0.96','0.96','0.94','0.95','36700','KO',
'1974-05-02 00:00:00','0.95','0.95','0.92','0.92','42600','KO',
'1974-05-03 00:00:00','0.91','0.91','0.9','0.9','51200','KO',
'1974-05-06 00:00:00','0.9','0.92','0.89','0.91','33700','KO',
'1974-05-07 00:00:00','0.91','0.92','0.91','0.91','22800','KO',
'1974-05-08 00:00:00','0.91','0.95','0.91','0.95','24900','KO',
'1974-05-09 00:00:00','0.95','1','0.95','0.99','35100','KO',
'1974-05-10 00:00:00','0.99','1','0.98','0.99','31000','KO',
'1974-05-13 00:00:00','0.99','0.99','0.97','0.98','25200','KO',
'1974-05-14 00:00:00','0.98','0.99','0.97','0.98','21100','KO',
'1974-05-15 00:00:00','0.98','0.98','0.97','0.98','13500','KO',
'1974-05-16 00:00:00','0.98','0.99','0.96','0.96','12500','KO',
'1974-05-17 00:00:00','0.95','0.95','0.93','0.93','24900','KO',
'1974-05-20 00:00:00','0.93','0.93','0.93','0.93','12600','KO',
'1974-05-21 00:00:00','0.93','0.95','0.93','0.93','30100','KO',
'1974-05-22 00:00:00','0.93','0.93','0.92','0.92','54300','KO',
'1974-05-23 00:00:00','0.92','0.94','0.92','0.94','23400','KO',
'1974-05-24 00:00:00','0.94','0.95','0.93','0.94','34900','KO',
'1974-05-28 00:00:00','0.94','0.95','0.94','0.94','22000','KO',
'1974-05-29 00:00:00','0.94','0.94','0.93','0.93','19500','KO',
'1974-05-30 00:00:00','0.93','0.96','0.93','0.96','19500','KO',
'1974-05-31 00:00:00','0.96','0.98','0.95','0.97','16500','KO',
'1974-06-03 00:00:00','0.97','0.99','0.97','0.99','12400','KO',
'1974-06-04 00:00:00','1','1.01','1','1','26000','KO',
'1974-06-05 00:00:00','1','1.01','0.99','0.99','31600','KO',
'1974-06-06 00:00:00','0.99','1.04','0.99','1.04','12600','KO',
'1974-06-07 00:00:00','1.04','1.07','1.04','1.04','32700','KO',
'1974-06-10 00:00:00','1.05','1.08','1.04','1.07','25000','KO',
'1974-06-11 00:00:00','1.07','1.07','1.06','1.06','21100','KO',
'1974-06-12 00:00:00','1.06','1.06','1.05','1.06','13100','KO',
'1974-06-13 00:00:00','1.06','1.08','1.06','1.08','20300','KO',
'1974-06-14 00:00:00','1.08','1.08','1.07','1.08','11000','KO',
'1974-06-17 00:00:00','1.08','1.08','1.05','1.06','25200','KO',
'1974-06-18 00:00:00','1.06','1.07','1.05','1.06','13900','KO',
'1974-06-19 00:00:00','1.05','1.05','1.04','1.04','12800','KO',
'1974-06-20 00:00:00','1.04','1.05','1.03','1.03','12500','KO',
'1974-06-21 00:00:00','1.02','1.02','1','1','16100','KO',
'1974-06-24 00:00:00','1','1.01','0.99','1.01','16000','KO',
'1974-06-25 00:00:00','1.01','1.03','1.01','1.02','12300','KO',
'1974-06-26 00:00:00','1.02','1.03','1','1','14300','KO',
'1974-06-27 00:00:00','1','1','0.98','0.99','11600','KO',
'1974-06-28 00:00:00','0.99','0.99','0.98','0.99','17000','KO',
'1974-07-01 00:00:00','0.99','1','0.99','0.99','5900','KO',
'1974-07-02 00:00:00','0.99','0.99','0.94','0.94','15100','KO',
'1974-07-03 00:00:00','0.94','0.94','0.92','0.92','26000','KO',
'1974-07-05 00:00:00','0.92','0.92','0.92','0.92','10700','KO',
'1974-07-08 00:00:00','0.91','0.91','0.91','0.91','19100','KO',
'1974-07-09 00:00:00','0.91','0.92','0.9','0.92','30100','KO',
'1974-07-10 00:00:00','0.92','0.93','0.91','0.91','17400','KO',
'1974-07-11 00:00:00','0.91','0.93','0.9','0.9','30100','KO',
'1974-07-12 00:00:00','0.92','0.93','0.92','0.93','21200','KO',
'1974-07-15 00:00:00','0.94','0.96','0.94','0.95','27100','KO',
'1974-07-16 00:00:00','0.95','0.95','0.9','0.9','31000','KO',
'1974-07-17 00:00:00','0.9','0.91','0.88','0.91','32800','KO',
'1974-07-18 00:00:00','0.91','0.91','0.88','0.88','31200','KO',
'1974-07-19 00:00:00','0.88','0.89','0.88','0.89','23200','KO',
'1974-07-22 00:00:00','0.89','0.89','0.88','0.88','15600','KO',
'1974-07-23 00:00:00','0.88','0.9','0.88','0.88','27000','KO',
'1974-07-24 00:00:00','0.87','0.87','0.85','0.87','47900','KO',
'1974-07-25 00:00:00','0.87','0.87','0.85','0.86','37500','KO',
'1974-07-26 00:00:00','0.84','0.84','0.83','0.84','40800','KO',
'1974-07-29 00:00:00','0.82','0.82','0.81','0.82','45100','KO',
'1974-07-30 00:00:00','0.82','0.82','0.8','0.81','35400','KO',
'1974-07-31 00:00:00','0.8','0.8','0.77','0.78','37200','KO',
'1974-08-01 00:00:00','0.78','0.79','0.76','0.76','41900','KO',
'1974-08-02 00:00:00','0.76','0.76','0.75','0.75','35000','KO',
'1974-08-05 00:00:00','0.75','0.76','0.74','0.75','53400','KO',
'1974-08-06 00:00:00','0.75','0.78','0.75','0.76','51300','KO',
'1974-08-07 00:00:00','0.76','0.81','0.76','0.81','38500','KO',
'1974-08-08 00:00:00','0.81','0.81','0.79','0.79','62200','KO',
'1974-08-09 00:00:00','0.79','0.79','0.76','0.76','54700','KO',
'1974-08-12 00:00:00','0.76','0.76','0.73','0.73','30500','KO',
'1974-08-13 00:00:00','0.73','0.73','0.7','0.71','45200','KO',
'1974-08-14 00:00:00','0.71','0.73','0.7','0.72','31500','KO',
'1974-08-15 00:00:00','0.72','0.73','0.71','0.72','20100','KO',
'1974-08-16 00:00:00','0.72','0.74','0.72','0.72','25300','KO',
'1974-08-19 00:00:00','0.72','0.73','0.72','0.72','29700','KO',
'1974-08-20 00:00:00','0.72','0.75','0.71','0.71','37200','KO',
'1974-08-21 00:00:00','0.71','0.71','0.69','0.69','21100','KO',
'1974-08-22 00:00:00','0.69','0.69','0.66','0.67','66400','KO',
'1974-08-23 00:00:00','0.67','0.69','0.67','0.67','38600','KO',
'1974-08-26 00:00:00','0.67','0.68','0.66','0.68','43400','KO',
'1974-08-27 00:00:00','0.67','0.67','0.66','0.66','26700','KO',
'1974-08-28 00:00:00','0.66','0.67','0.65','0.66','25400','KO',
'1974-08-29 00:00:00','0.65','0.65','0.64','0.65','28300','KO',
'1974-08-30 00:00:00','0.65','0.67','0.65','0.66','37200','KO',
'1974-09-03 00:00:00','0.66','0.68','0.65','0.66','20100','KO',
'1974-09-04 00:00:00','0.65','0.65','0.62','0.63','41600','KO',
'1974-09-05 00:00:00','0.64','0.67','0.64','0.67','38500','KO',
'1974-09-06 00:00:00','0.67','0.68','0.66','0.66','28000','KO',
'1974-09-09 00:00:00','0.65','0.65','0.63','0.63','18000','KO',
'1974-09-10 00:00:00','0.64','0.65','0.62','0.63','30300','KO',
'1974-09-11 00:00:00','0.63','0.64','0.62','0.62','17600','KO',
'1974-09-12 00:00:00','0.62','0.62','0.59','0.59','47900','KO',
'1974-09-13 00:00:00','0.59','0.59','0.57','0.59','48000','KO',
'1974-09-16 00:00:00','0.59','0.62','0.59','0.61','34200','KO',
'1974-09-17 00:00:00','0.62','0.64','0.62','0.62','33700','KO',
'1974-09-18 00:00:00','0.62','0.63','0.6','0.62','25300','KO',
'1974-09-19 00:00:00','0.63','0.65','0.63','0.65','29100','KO',
'1974-09-20 00:00:00','0.65','0.65','0.62','0.64','39800','KO',
'1974-09-23 00:00:00','0.64','0.64','0.58','0.58','291900','KO',
'1974-09-24 00:00:00','0.57','0.57','0.55','0.55','52800','KO',
'1974-09-25 00:00:00','0.55','0.58','0.54','0.54','110300','KO',
'1974-09-26 00:00:00','0.53','0.53','0.51','0.51','45100','KO',
'1974-09-27 00:00:00','0.51','0.52','0.45','0.46','61100','KO',
'1974-09-30 00:00:00','0.46','0.47','0.44','0.47','67400','KO',
'1974-10-01 00:00:00','0.47','0.49','0.44','0.49','97700','KO',
'1974-10-02 00:00:00','0.49','0.49','0.45','0.45','62900','KO',
'1974-10-03 00:00:00','0.43','0.43','0.41','0.43','76400','KO',
'1974-10-04 00:00:00','0.43','0.44','0.41','0.43','63800','KO',
'1974-10-07 00:00:00','0.44','0.46','0.44','0.45','58900','KO',
'1974-10-08 00:00:00','0.45','0.46','0.44','0.45','85900','KO',
'1974-10-09 00:00:00','0.45','0.5','0.45','0.5','89800','KO',
'1974-10-10 00:00:00','0.51','0.55','0.51','0.52','108900','KO',
'1974-10-11 00:00:00','0.52','0.55','0.52','0.54','67300','KO',
'1974-10-14 00:00:00','0.54','0.58','0.54','0.56','61700','KO',
'1974-10-15 00:00:00','0.56','0.58','0.54','0.57','77100','KO',
'1974-10-16 00:00:00','0.57','0.57','0.55','0.55','62600','KO',
'1974-10-17 00:00:00','0.55','0.56','0.54','0.54','49400','KO',
'1974-10-18 00:00:00','0.54','0.55','0.52','0.53','61200','KO',
'1974-10-21 00:00:00','0.53','0.55','0.52','0.55','36500','KO',
'1974-10-22 00:00:00','0.55','0.56','0.53','0.54','45300','KO',
'1974-10-23 00:00:00','0.53','0.53','0.51','0.53','30900','KO',
'1974-10-24 00:00:00','0.53','0.53','0.51','0.53','24800','KO',
'1974-10-25 00:00:00','0.53','0.55','0.53','0.53','36700','KO',
'1974-10-28 00:00:00','0.53','0.54','0.52','0.54','21000','KO',
'1974-10-29 00:00:00','0.54','0.57','0.54','0.57','37200','KO',
'1974-10-30 00:00:00','0.57','0.62','0.57','0.6','91300','KO',
'1974-10-31 00:00:00','0.6','0.61','0.58','0.58','44800','KO',
'1974-11-01 00:00:00','0.58','0.59','0.57','0.58','31500','KO',
'1974-11-04 00:00:00','0.58','0.59','0.56','0.58','20200','KO',
'1974-11-05 00:00:00','0.58','0.61','0.58','0.61','35800','KO',
'1974-11-06 00:00:00','0.61','0.63','0.6','0.6','72000','KO',
'1974-11-07 00:00:00','0.6','0.61','0.59','0.6','38700','KO',
'1974-11-08 00:00:00','0.6','0.6','0.56','0.56','50500','KO',
'1974-11-11 00:00:00','0.56','0.56','0.53','0.54','32300','KO',
'1974-11-12 00:00:00','0.54','0.54','0.52','0.52','41600','KO',
'1974-11-13 00:00:00','0.52','0.54','0.52','0.53','29200','KO',
'1974-11-14 00:00:00','0.53','0.55','0.52','0.52','41800','KO',
'1974-11-15 00:00:00','0.52','0.53','0.51','0.51','30000','KO',
'1974-11-18 00:00:00','0.5','0.5','0.44','0.45','112200','KO',
'1974-11-19 00:00:00','0.45','0.47','0.44','0.46','76600','KO',
'1974-11-20 00:00:00','0.46','0.48','0.45','0.46','60600','KO',
'1974-11-21 00:00:00','0.46','0.47','0.45','0.46','49400','KO',
'1974-11-22 00:00:00','0.46','0.48','0.46','0.47','57900','KO',
'1974-11-25 00:00:00','0.47','0.48','0.46','0.48','48700','KO',
'1974-11-26 00:00:00','0.48','0.5','0.47','0.49','44000','KO',
'1974-11-27 00:00:00','0.5','0.52','0.5','0.5','57900','KO',
'1974-11-29 00:00:00','0.5','0.51','0.5','0.5','15500','KO',
'1974-12-02 00:00:00','0.5','0.5','0.46','0.47','39300','KO',
'1974-12-03 00:00:00','0.47','0.47','0.46','0.47','31500','KO',
'1974-12-04 00:00:00','0.47','0.48','0.47','0.47','30300','KO',
'1974-12-05 00:00:00','0.47','0.47','0.46','0.46','27700','KO',
'1974-12-06 00:00:00','0.45','0.45','0.44','0.44','47600','KO',
'1974-12-09 00:00:00','0.44','0.46','0.44','0.45','36400','KO',
'1974-12-10 00:00:00','0.46','0.48','0.46','0.48','40800','KO',
'1974-12-11 00:00:00','0.48','0.49','0.46','0.46','39000','KO',
'1974-12-12 00:00:00','0.46','0.47','0.45','0.46','43800','KO',
'1974-12-13 00:00:00','0.46','0.47','0.45','0.45','32400','KO',
'1974-12-16 00:00:00','0.45','0.46','0.44','0.44','51300','KO',
'1974-12-17 00:00:00','0.44','0.47','0.43','0.47','126400','KO',
'1974-12-18 00:00:00','0.47','0.47','0.46','0.46','51300','KO',
'1974-12-19 00:00:00','0.46','0.47','0.46','0.47','28900','KO',
'1974-12-20 00:00:00','0.47','0.47','0.46','0.46','19500','KO',
'1974-12-23 00:00:00','0.46','0.47','0.46','0.46','41500','KO',
'1974-12-24 00:00:00','0.46','0.47','0.46','0.47','14200','KO',
'1974-12-26 00:00:00','0.47','0.48','0.47','0.47','27300','KO',
'1974-12-27 00:00:00','0.47','0.48','0.47','0.47','23700','KO',
'1974-12-30 00:00:00','0.47','0.48','0.47','0.48','39600','KO',
'1974-12-31 00:00:00','0.48','0.5','0.48','0.49','51400','KO',
'1975-01-02 00:00:00','0.5','0.52','0.5','0.51','39200','KO',
'1975-01-03 00:00:00','0.51','0.53','0.5','0.52','60300','KO',
'1975-01-06 00:00:00','0.53','0.54','0.53','0.53','55200','KO',
'1975-01-07 00:00:00','0.53','0.53','0.52','0.53','26100','KO',
'1975-01-08 00:00:00','0.53','0.53','0.5','0.5','44900','KO',
'1975-01-09 00:00:00','0.5','0.54','0.5','0.54','41800','KO',
'1975-01-10 00:00:00','0.54','0.56','0.54','0.55','63800','KO',
'1975-01-13 00:00:00','0.55','0.56','0.53','0.53','58000','KO',
'1975-01-14 00:00:00','0.53','0.54','0.53','0.53','39900','KO',
'1975-01-15 00:00:00','0.53','0.55','0.53','0.55','36800','KO',
'1975-01-16 00:00:00','0.55','0.56','0.53','0.55','38300','KO',
'1975-01-17 00:00:00','0.55','0.55','0.54','0.54','36500','KO',
'1975-01-20 00:00:00','0.54','0.55','0.53','0.54','25000','KO',
'1975-01-21 00:00:00','0.54','0.55','0.53','0.53','27000','KO',
'1975-01-22 00:00:00','0.53','0.55','0.52','0.55','26300','KO',
'1975-01-23 00:00:00','0.55','0.58','0.55','0.57','56600','KO',
'1975-01-24 00:00:00','0.57','0.58','0.57','0.57','43500','KO',
'1975-01-27 00:00:00','0.58','0.61','0.58','0.61','91700','KO',
'1975-01-28 00:00:00','0.61','0.62','0.6','0.6','79600','KO',
'1975-01-29 00:00:00','0.6','0.62','0.59','0.61','52100','KO',
'1975-01-30 00:00:00','0.62','0.63','0.62','0.62','73400','KO',
'1975-01-31 00:00:00','0.62','0.63','0.61','0.62','45000','KO',
'1975-02-03 00:00:00','0.62','0.65','0.62','0.65','56100','KO',
'1975-02-04 00:00:00','0.65','0.65','0.63','0.63','94200','KO',
'1975-02-05 00:00:00','0.64','0.68','0.64','0.68','68300','KO',
'1975-02-06 00:00:00','0.68','0.71','0.68','0.68','92700','KO',
'1975-02-07 00:00:00','0.67','0.67','0.66','0.67','107600','KO',
'1975-02-10 00:00:00','0.67','0.67','0.66','0.66','41500','KO',
'1975-02-11 00:00:00','0.66','0.67','0.65','0.67','45800','KO',
'1975-02-12 00:00:00','0.67','0.71','0.67','0.71','39700','KO',
'1975-02-13 00:00:00','0.72','0.74','0.72','0.72','85200','KO',
'1975-02-14 00:00:00','0.72','0.72','0.7','0.71','59000','KO',
'1975-02-18 00:00:00','0.71','0.71','0.69','0.69','39100','KO',
'1975-02-19 00:00:00','0.69','0.7','0.68','0.7','34900','KO',
'1975-02-20 00:00:00','0.7','0.7','0.69','0.69','41600','KO',
'1975-02-21 00:00:00','0.69','0.7','0.68','0.68','41200','KO',
'1975-02-24 00:00:00','0.68','0.68','0.66','0.66','40900','KO',
'1975-02-25 00:00:00','0.65','0.65','0.64','0.65','53000','KO',
'1975-02-26 00:00:00','0.65','0.66','0.64','0.65','22400','KO',
'1975-02-27 00:00:00','0.65','0.66','0.65','0.66','22400','KO',
'1975-02-28 00:00:00','0.66','0.66','0.65','0.65','35600','KO',
'1975-03-03 00:00:00','0.65','0.67','0.65','0.67','31900','KO',
'1975-03-04 00:00:00','0.68','0.7','0.68','0.68','48000','KO',
'1975-03-05 00:00:00','0.68','0.72','0.67','0.69','77200','KO',
'1975-03-06 00:00:00','0.69','0.73','0.69','0.73','70400','KO',
'1975-03-07 00:00:00','0.73','0.73','0.72','0.72','64100','KO',
'1975-03-10 00:00:00','0.72','0.73','0.71','0.73','39200','KO',
'1975-03-11 00:00:00','0.74','0.75','0.73','0.73','38800','KO',
'1975-03-12 00:00:00','0.73','0.74','0.72','0.72','32500','KO',
'1975-03-13 00:00:00','0.72','0.73','0.72','0.73','35600','KO',
'1975-03-14 00:00:00','0.73','0.73','0.72','0.73','33400','KO',
'1975-03-17 00:00:00','0.73','0.75','0.73','0.75','66900','KO',
'1975-03-18 00:00:00','0.75','0.76','0.74','0.74','59200','KO',
'1975-03-19 00:00:00','0.74','0.75','0.74','0.74','32400','KO',
'1975-03-20 00:00:00','0.74','0.75','0.74','0.74','40500','KO',
'1975-03-21 00:00:00','0.74','0.74','0.73','0.74','24600','KO',
'1975-03-24 00:00:00','0.72','0.72','0.71','0.72','39600','KO',
'1975-03-25 00:00:00','0.72','0.73','0.71','0.72','47000','KO',
'1975-03-26 00:00:00','0.73','0.75','0.73','0.74','41500','KO',
'1975-03-27 00:00:00','0.74','0.75','0.74','0.74','43900','KO',
'1975-03-31 00:00:00','0.74','0.75','0.74','0.74','20100','KO',
'1975-04-01 00:00:00','0.74','0.74','0.71','0.71','78800','KO',
'1975-04-02 00:00:00','0.71','0.73','0.71','0.71','23900','KO',
'1975-04-03 00:00:00','0.71','0.72','0.7','0.71','23300','KO',
'1975-04-04 00:00:00','0.71','0.71','0.7','0.7','18700','KO',
'1975-04-07 00:00:00','0.69','0.69','0.68','0.69','38200','KO',
'1975-04-08 00:00:00','0.69','0.7','0.69','0.7','34200','KO',
'1975-04-09 00:00:00','0.7','0.71','0.69','0.71','35600','KO',
'1975-04-10 00:00:00','0.71','0.72','0.71','0.71','28000','KO',
'1975-04-11 00:00:00','0.71','0.72','0.71','0.71','20200','KO',
'1975-04-14 00:00:00','0.71','0.73','0.71','0.73','28600','KO',
'1975-04-15 00:00:00','0.74','0.76','0.74','0.75','45000','KO',
'1975-04-16 00:00:00','0.75','0.76','0.74','0.75','40600','KO',
'1975-04-17 00:00:00','0.75','0.76','0.74','0.74','41400','KO',
'1975-04-18 00:00:00','0.74','0.74','0.73','0.74','21900','KO',
'1975-04-21 00:00:00','0.74','0.74','0.74','0.74','27800','KO',
'1975-04-22 00:00:00','0.74','0.75','0.74','0.75','31300','KO',
'1975-04-23 00:00:00','0.75','0.76','0.75','0.75','29200','KO',
'1975-04-24 00:00:00','0.75','0.76','0.74','0.74','25900','KO',
'1975-04-25 00:00:00','0.74','0.75','0.74','0.74','16300','KO',
'1975-04-28 00:00:00','0.74','0.75','0.73','0.73','27200','KO',
'1975-04-29 00:00:00','0.73','0.73','0.73','0.73','14000','KO',
'1975-04-30 00:00:00','0.73','0.75','0.73','0.75','18500','KO',
'1975-05-01 00:00:00','0.76','0.79','0.76','0.78','44700','KO',
'1975-05-02 00:00:00','0.8','0.8','0.8','0.8','31500','KO',
'1975-05-05 00:00:00','0.81','0.85','0.81','0.85','41100','KO',
'1975-05-06 00:00:00','0.84','0.84','0.79','0.79','46900','KO',
'1975-05-07 00:00:00','0.79','0.82','0.78','0.81','56700','KO',
'1975-05-08 00:00:00','0.81','0.82','0.8','0.82','31500','KO',
'1975-05-09 00:00:00','0.82','0.84','0.82','0.84','32700','KO',
'1975-05-12 00:00:00','0.84','0.85','0.83','0.84','35900','KO',
'1975-05-13 00:00:00','0.84','0.86','0.83','0.86','29100','KO',
'1975-05-14 00:00:00','0.86','0.87','0.85','0.86','41100','KO',
'1975-05-15 00:00:00','0.86','0.86','0.84','0.84','26500','KO',
'1975-05-16 00:00:00','0.84','0.84','0.82','0.84','27400','KO',
'1975-05-19 00:00:00','0.84','0.86','0.83','0.85','24100','KO',
'1975-05-20 00:00:00','0.85','0.87','0.85','0.86','26100','KO',
'1975-05-21 00:00:00','0.85','0.85','0.83','0.84','24400','KO',
'1975-05-22 00:00:00','0.84','0.86','0.84','0.84','25200','KO',
'1975-05-23 00:00:00','0.84','0.85','0.83','0.84','28100','KO',
'1975-05-27 00:00:00','0.84','0.85','0.84','0.84','30300','KO',
'1975-05-28 00:00:00','0.84','0.84','0.82','0.82','19200','KO',
'1975-05-29 00:00:00','0.82','0.82','0.8','0.8','25100','KO',
'1975-05-30 00:00:00','0.82','0.84','0.82','0.84','30700','KO',
'1975-06-02 00:00:00','0.84','0.86','0.84','0.86','20700','KO',
'1975-06-03 00:00:00','0.86','0.88','0.85','0.88','25100','KO',
'1975-06-04 00:00:00','0.87','0.87','0.86','0.87','17900','KO',
'1975-06-05 00:00:00','0.87','0.87','0.85','0.87','18200','KO',
'1975-06-06 00:00:00','0.87','0.88','0.86','0.88','23000','KO',
'1975-06-09 00:00:00','0.87','0.87','0.86','0.86','17300','KO',
'1975-06-10 00:00:00','0.85','0.85','0.84','0.85','18600','KO',
'1975-06-11 00:00:00','0.85','0.86','0.84','0.84','18700','KO',
'1975-06-12 00:00:00','0.84','0.84','0.82','0.82','16500','KO',
'1975-06-13 00:00:00','0.82','0.84','0.82','0.84','14100','KO',
'1975-06-16 00:00:00','0.84','0.85','0.83','0.84','18500','KO',
'1975-06-17 00:00:00','0.84','0.85','0.83','0.83','15500','KO',
'1975-06-18 00:00:00','0.83','0.83','0.81','0.82','14600','KO',
'1975-06-19 00:00:00','0.82','0.83','0.82','0.83','22600','KO',
'1975-06-20 00:00:00','0.83','0.85','0.83','0.84','33800','KO',
'1975-06-23 00:00:00','0.84','0.86','0.83','0.85','24800','KO',
'1975-06-24 00:00:00','0.85','0.86','0.85','0.86','23400','KO',
'1975-06-25 00:00:00','0.86','0.87','0.85','0.87','13700','KO',
'1975-06-26 00:00:00','0.87','0.87','0.85','0.85','21300','KO',
'1975-06-27 00:00:00','0.85','0.86','0.85','0.85','26200','KO',
'1975-06-30 00:00:00','0.85','0.86','0.85','0.85','11900','KO',
'1975-07-01 00:00:00','0.85','0.85','0.83','0.85','27100','KO',
'1975-07-02 00:00:00','0.85','0.85','0.84','0.85','16500','KO',
'1975-07-03 00:00:00','0.85','0.86','0.85','0.86','9900','KO',
'1975-07-07 00:00:00','0.86','0.86','0.85','0.85','12300','KO',
'1975-07-08 00:00:00','0.85','0.85','0.83','0.84','23900','KO',
'1975-07-09 00:00:00','0.85','0.86','0.85','0.86','12200','KO',
'1975-07-10 00:00:00','0.86','0.87','0.86','0.86','25500','KO',
'1975-07-11 00:00:00','0.86','0.87','0.85','0.86','9700','KO',
'1975-07-14 00:00:00','0.86','0.86','0.85','0.86','14200','KO',
'1975-07-15 00:00:00','0.86','0.86','0.84','0.84','39400','KO',
'1975-07-16 00:00:00','0.84','0.85','0.81','0.81','32000','KO',
'1975-07-17 00:00:00','0.81','0.83','0.8','0.81','24500','KO',
'1975-07-18 00:00:00','0.81','0.81','0.79','0.79','33100','KO',
'1975-07-21 00:00:00','0.79','0.8','0.78','0.78','23300','KO',
'1975-07-22 00:00:00','0.78','0.8','0.78','0.8','27700','KO',
'1975-07-23 00:00:00','0.8','0.8','0.79','0.8','38800','KO',
'1975-07-24 00:00:00','0.8','0.8','0.78','0.79','22000','KO',
'1975-07-25 00:00:00','0.79','0.79','0.77','0.77','34900','KO',
'1975-07-28 00:00:00','0.77','0.77','0.76','0.76','30900','KO',
'1975-07-29 00:00:00','0.76','0.77','0.75','0.76','28800','KO',
'1975-07-30 00:00:00','0.76','0.77','0.75','0.76','33000','KO',
'1975-07-31 00:00:00','0.76','0.77','0.75','0.75','15600','KO',
'1975-08-01 00:00:00','0.75','0.76','0.73','0.74','19900','KO',
'1975-08-04 00:00:00','0.73','0.73','0.72','0.72','13900','KO',
'1975-08-05 00:00:00','0.72','0.73','0.71','0.71','38100','KO',
'1975-08-06 00:00:00','0.71','0.74','0.71','0.74','34800','KO',
'1975-08-07 00:00:00','0.74','0.75','0.74','0.74','30900','KO',
'1975-08-08 00:00:00','0.74','0.74','0.73','0.73','13900','KO',
'1975-08-11 00:00:00','0.73','0.74','0.73','0.74','27200','KO',
'1975-08-12 00:00:00','0.74','0.75','0.74','0.74','14900','KO',
'1975-08-13 00:00:00','0.74','0.74','0.72','0.72','17800','KO',
'1975-08-14 00:00:00','0.72','0.72','0.72','0.72','17400','KO',
'1975-08-15 00:00:00','0.72','0.74','0.72','0.73','10500','KO',
'1975-08-18 00:00:00','0.73','0.74','0.72','0.72','11600','KO',
'1975-08-19 00:00:00','0.72','0.72','0.71','0.71','14800','KO',
'1975-08-20 00:00:00','0.71','0.71','0.7','0.71','29000','KO',
'1975-08-21 00:00:00','0.71','0.72','0.7','0.7','22700','KO',
'1975-08-22 00:00:00','0.7','0.71','0.7','0.71','20900','KO',
'1975-08-25 00:00:00','0.71','0.72','0.71','0.71','15200','KO',
'1975-08-26 00:00:00','0.71','0.72','0.7','0.7','15400','KO',
'1975-08-27 00:00:00','0.7','0.7','0.69','0.7','22200','KO',
'1975-08-28 00:00:00','0.7','0.72','0.7','0.72','26700','KO',
'1975-08-29 00:00:00','0.72','0.73','0.71','0.73','29200','KO',
'1975-09-02 00:00:00','0.73','0.74','0.71','0.71','30100','KO',
'1975-09-03 00:00:00','0.71','0.71','0.7','0.7','21800','KO',
'1975-09-04 00:00:00','0.7','0.71','0.69','0.69','20900','KO',
'1975-09-05 00:00:00','0.69','0.7','0.69','0.69','21100','KO',
'1975-09-08 00:00:00','0.69','0.69','0.68','0.69','20100','KO',
'1975-09-09 00:00:00','0.69','0.7','0.67','0.68','24200','KO',
'1975-09-10 00:00:00','0.67','0.67','0.67','0.67','14200','KO',
'1975-09-11 00:00:00','0.67','0.68','0.67','0.67','17600','KO',
'1975-09-12 00:00:00','0.67','0.68','0.67','0.67','13700','KO',
'1975-09-15 00:00:00','0.67','0.67','0.66','0.67','17400','KO',
'1975-09-16 00:00:00','0.67','0.67','0.66','0.67','26500','KO',
'1975-09-17 00:00:00','0.67','0.67','0.66','0.66','12100','KO',
'1975-09-18 00:00:00','0.67','0.69','0.67','0.69','21300','KO',
'1975-09-19 00:00:00','0.69','0.72','0.69','0.71','37200','KO',
'1975-09-22 00:00:00','0.71','0.73','0.71','0.72','27200','KO',
'1975-09-23 00:00:00','0.71','0.71','0.69','0.7','37400','KO',
'1975-09-24 00:00:00','0.7','0.71','0.7','0.7','24200','KO',
'1975-09-25 00:00:00','0.7','0.71','0.7','0.7','18400','KO',
'1975-09-26 00:00:00','0.7','0.71','0.7','0.7','8600','KO',
'1975-09-29 00:00:00','0.7','0.7','0.69','0.69','9100','KO',
'1975-09-30 00:00:00','0.69','0.69','0.67','0.67','22100','KO',
'1975-10-01 00:00:00','0.67','0.68','0.66','0.67','30800','KO',
'1975-10-02 00:00:00','0.67','0.68','0.67','0.68','17400','KO',
'1975-10-03 00:00:00','0.69','0.72','0.69','0.72','22200','KO',
'1975-10-06 00:00:00','0.72','0.73','0.72','0.73','28300','KO',
'1975-10-07 00:00:00','0.73','0.73','0.72','0.73','15100','KO',
'1975-10-08 00:00:00','0.74','0.76','0.74','0.75','26100','KO',
'1975-10-09 00:00:00','0.75','0.77','0.75','0.76','22800','KO',
'1975-10-10 00:00:00','0.76','0.77','0.75','0.75','34700','KO',
'1975-10-13 00:00:00','0.75','0.75','0.74','0.75','11500','KO',
'1975-10-14 00:00:00','0.75','0.76','0.74','0.74','32100','KO',
'1975-10-15 00:00:00','0.74','0.75','0.74','0.74','24800','KO',
'1975-10-16 00:00:00','0.74','0.77','0.74','0.76','32800','KO',
'1975-10-17 00:00:00','0.76','0.77','0.75','0.77','27800','KO',
'1975-10-20 00:00:00','0.77','0.79','0.77','0.79','25500','KO',
'1975-10-21 00:00:00','0.79','0.8','0.79','0.79','28700','KO',
'1975-10-22 00:00:00','0.79','0.79','0.78','0.79','20700','KO',
'1975-10-23 00:00:00','0.79','0.81','0.79','0.81','19500','KO',
'1975-10-24 00:00:00','0.81','0.81','0.79','0.79','26900','KO',
'1975-10-27 00:00:00','0.79','0.8','0.78','0.79','17100','KO',
'1975-10-28 00:00:00','0.79','0.8','0.79','0.79','16100','KO',
'1975-10-29 00:00:00','0.79','0.79','0.77','0.77','27400','KO',
'1975-10-30 00:00:00','0.77','0.78','0.76','0.77','31000','KO',
'1975-10-31 00:00:00','0.77','0.77','0.76','0.77','13300','KO',
'1975-11-03 00:00:00','0.77','0.77','0.77','0.77','14100','KO',
'1975-11-04 00:00:00','0.77','0.77','0.76','0.77','20000','KO',
'1975-11-05 00:00:00','0.78','0.8','0.78','0.79','56200','KO',
'1975-11-06 00:00:00','0.79','0.8','0.79','0.8','41200','KO',
'1975-11-07 00:00:00','0.8','0.81','0.8','0.81','49300','KO',
'1975-11-10 00:00:00','0.81','0.82','0.81','0.81','28000','KO',
'1975-11-11 00:00:00','0.81','0.83','0.81','0.82','26100','KO',
'1975-11-12 00:00:00','0.83','0.84','0.83','0.84','46000','KO',
'1975-11-13 00:00:00','0.84','0.85','0.84','0.84','51300','KO',
'1975-11-14 00:00:00','0.84','0.84','0.84','0.84','36400','KO',
'1975-11-17 00:00:00','0.84','0.84','0.83','0.84','18900','KO',
'1975-11-18 00:00:00','0.84','0.85','0.84','0.84','44900','KO',
'1975-11-19 00:00:00','0.84','0.84','0.82','0.83','26000','KO',
'1975-11-20 00:00:00','0.83','0.84','0.82','0.82','19400','KO',
'1975-11-21 00:00:00','0.82','0.83','0.82','0.82','20500','KO',
'1975-11-24 00:00:00','0.83','0.83','0.82','0.83','19200','KO',
'1975-11-25 00:00:00','0.83','0.85','0.83','0.84','20600','KO',
'1975-11-26 00:00:00','0.84','0.84','0.83','0.84','23500','KO',
'1975-11-28 00:00:00','0.84','0.84','0.83','0.84','12100','KO',
'1975-12-01 00:00:00','0.84','0.85','0.84','0.84','16400','KO',
'1975-12-02 00:00:00','0.84','0.84','0.83','0.83','32900','KO',
'1975-12-03 00:00:00','0.82','0.82','0.79','0.8','52600','KO',
'1975-12-04 00:00:00','0.8','0.8','0.79','0.79','38000','KO',
'1975-12-05 00:00:00','0.79','0.8','0.78','0.78','26600','KO',
'1975-12-08 00:00:00','0.78','0.79','0.78','0.79','27000','KO',
'1975-12-09 00:00:00','0.79','0.8','0.78','0.8','24400','KO',
'1975-12-10 00:00:00','0.8','0.81','0.8','0.81','24800','KO',
'1975-12-11 00:00:00','0.81','0.82','0.8','0.8','27000','KO',
'1975-12-12 00:00:00','0.8','0.81','0.8','0.81','15400','KO',
'1975-12-15 00:00:00','0.81','0.81','0.8','0.81','21600','KO',
'1975-12-16 00:00:00','0.81','0.82','0.81','0.82','24900','KO',
'1975-12-17 00:00:00','0.82','0.82','0.81','0.81','20200','KO',
'1975-12-18 00:00:00','0.81','0.81','0.8','0.8','17100','KO',
'1975-12-19 00:00:00','0.8','0.8','0.78','0.78','28900','KO',
'1975-12-22 00:00:00','0.78','0.79','0.78','0.78','26700','KO',
'1975-12-23 00:00:00','0.78','0.79','0.78','0.79','18500','KO',
'1975-12-24 00:00:00','0.8','0.8','0.8','0.8','18400','KO',
'1975-12-26 00:00:00','0.8','0.8','0.8','0.8','4200','KO',
'1975-12-29 00:00:00','0.8','0.8','0.79','0.79','15100','KO',
'1975-12-30 00:00:00','0.79','0.79','0.78','0.78','22800','KO',
'1975-12-31 00:00:00','0.78','0.79','0.78','0.79','20900','KO',
'1976-01-02 00:00:00','0.79','0.8','0.78','0.8','13600','KO',
'1976-01-05 00:00:00','0.8','0.82','0.8','0.82','23300','KO',
'1976-01-06 00:00:00','0.82','0.83','0.82','0.83','41000','KO',
'1976-01-07 00:00:00','0.83','0.84','0.82','0.83','48500','KO',
'1976-01-08 00:00:00','0.83','0.83','0.82','0.83','30100','KO',
'1976-01-09 00:00:00','0.83','0.85','0.83','0.84','24700','KO',
'1976-01-12 00:00:00','0.84','0.86','0.84','0.86','30000','KO',
'1976-01-13 00:00:00','0.86','0.86','0.85','0.85','72300','KO',
'1976-01-14 00:00:00','0.85','0.86','0.85','0.86','44700','KO',
'1976-01-15 00:00:00','0.86','0.86','0.85','0.85','26300','KO',
'1976-01-16 00:00:00','0.85','0.86','0.85','0.86','29000','KO',
'1976-01-19 00:00:00','0.86','0.88','0.86','0.87','40400','KO',
'1976-01-20 00:00:00','0.87','0.87','0.86','0.86','26900','KO',
'1976-01-21 00:00:00','0.86','0.86','0.85','0.85','44800','KO',
'1976-01-22 00:00:00','0.85','0.87','0.85','0.87','27200','KO',
'1976-01-23 00:00:00','0.87','0.9','0.86','0.89','44300','KO',
'1976-01-26 00:00:00','0.89','0.91','0.89','0.89','63200','KO',
'1976-01-27 00:00:00','0.88','0.88','0.87','0.87','47300','KO',
'1976-01-28 00:00:00','0.87','0.87','0.86','0.87','29500','KO',
'1976-01-29 00:00:00','0.87','0.9','0.86','0.9','28800','KO',
'1976-01-30 00:00:00','0.9','0.91','0.89','0.89','52300','KO',
'1976-02-02 00:00:00','0.89','0.89','0.87','0.88','30100','KO',
'1976-02-03 00:00:00','0.88','0.89','0.87','0.88','44900','KO',
'1976-02-04 00:00:00','0.88','0.88','0.87','0.87','25800','KO',
'1976-02-05 00:00:00','0.87','0.87','0.85','0.86','40600','KO',
'1976-02-06 00:00:00','0.86','0.87','0.85','0.85','42900','KO',
'1976-02-09 00:00:00','0.85','0.86','0.84','0.86','42600','KO',
'1976-02-10 00:00:00','0.86','0.87','0.85','0.86','19500','KO',
'1976-02-11 00:00:00','0.86','0.87','0.85','0.86','26400','KO',
'1976-02-12 00:00:00','0.86','0.86','0.84','0.84','22400','KO',
'1976-02-13 00:00:00','0.84','0.84','0.83','0.83','29100','KO',
'1976-02-17 00:00:00','0.83','0.84','0.82','0.82','44600','KO',
'1976-02-18 00:00:00','0.82','0.83','0.82','0.82','38800','KO',
'1976-02-19 00:00:00','0.83','0.85','0.83','0.84','49200','KO',
'1976-02-20 00:00:00','0.84','0.87','0.84','0.86','67100','KO',
'1976-02-23 00:00:00','0.86','0.86','0.85','0.86','29800','KO',
'1976-02-24 00:00:00','0.86','0.86','0.85','0.85','43900','KO',
'1976-02-25 00:00:00','0.85','0.86','0.83','0.84','40900','KO',
'1976-02-26 00:00:00','0.84','0.84','0.81','0.81','46300','KO',
'1976-02-27 00:00:00','0.81','0.82','0.8','0.81','41800','KO',
'1976-03-01 00:00:00','0.81','0.83','0.81','0.83','31200','KO',
'1976-03-02 00:00:00','0.83','0.84','0.83','0.83','47300','KO',
'1976-03-03 00:00:00','0.83','0.85','0.82','0.83','72500','KO',
'1976-03-04 00:00:00','0.83','0.83','0.81','0.82','23000','KO',
'1976-03-05 00:00:00','0.82','0.83','0.81','0.81','40300','KO',
'1976-03-08 00:00:00','0.81','0.84','0.81','0.84','32600','KO',
'1976-03-09 00:00:00','0.84','0.85','0.83','0.83','40700','KO',
'1976-03-10 00:00:00','0.83','0.84','0.83','0.83','19300','KO',
'1976-03-11 00:00:00','0.84','0.84','0.82','0.83','41200','KO',
'1976-03-12 00:00:00','0.83','0.84','0.82','0.83','35800','KO',
'1976-03-15 00:00:00','0.83','0.83','0.82','0.82','18900','KO',
'1976-03-16 00:00:00','0.82','0.84','0.82','0.83','24500','KO',
'1976-03-17 00:00:00','0.83','0.85','0.83','0.84','28600','KO',
'1976-03-18 00:00:00','0.84','0.84','0.82','0.83','29000','KO',
'1976-03-19 00:00:00','0.83','0.83','0.82','0.83','41200','KO',
'1976-03-22 00:00:00','0.83','0.83','0.83','0.83','29400','KO',
'1976-03-23 00:00:00','0.83','0.83','0.82','0.83','54200','KO',
'1976-03-24 00:00:00','0.83','0.85','0.83','0.84','41300','KO',
'1976-03-25 00:00:00','0.84','0.85','0.84','0.84','27500','KO',
'1976-03-26 00:00:00','0.84','0.85','0.84','0.85','15500','KO',
'1976-03-29 00:00:00','0.85','0.85','0.84','0.84','24800','KO',
'1976-03-30 00:00:00','0.84','0.85','0.84','0.84','20100','KO',
'1976-03-31 00:00:00','0.84','0.85','0.84','0.85','30500','KO',
'1976-04-01 00:00:00','0.85','0.85','0.84','0.84','35700','KO',
'1976-04-02 00:00:00','0.84','0.84','0.82','0.84','31000','KO',
'1976-04-05 00:00:00','0.84','0.84','0.83','0.84','22300','KO',
'1976-04-06 00:00:00','0.84','0.85','0.84','0.84','39300','KO',
'1976-04-07 00:00:00','0.84','0.84','0.82','0.82','43500','KO',
'1976-04-08 00:00:00','0.82','0.83','0.81','0.81','47100','KO',
'1976-04-09 00:00:00','0.81','0.82','0.81','0.81','19800','KO',
'1976-04-12 00:00:00','0.81','0.82','0.81','0.81','33300','KO',
'1976-04-13 00:00:00','0.81','0.82','0.81','0.82','44100','KO',
'1976-04-14 00:00:00','0.82','0.82','0.81','0.82','21400','KO',
'1976-04-15 00:00:00','0.82','0.82','0.81','0.81','14300','KO',
'1976-04-19 00:00:00','0.81','0.82','0.81','0.82','28100','KO',
'1976-04-20 00:00:00','0.82','0.83','0.81','0.83','58500','KO',
'1976-04-21 00:00:00','0.83','0.86','0.83','0.85','41800','KO',
'1976-04-22 00:00:00','0.85','0.86','0.84','0.84','33700','KO',
'1976-04-23 00:00:00','0.84','0.84','0.82','0.82','54100','KO',
'1976-04-26 00:00:00','0.82','0.82','0.82','0.82','34300','KO',
'1976-04-27 00:00:00','0.82','0.82','0.81','0.81','25200','KO',
'1976-04-28 00:00:00','0.81','0.83','0.8','0.81','35300','KO',
'1976-04-29 00:00:00','0.81','0.82','0.81','0.81','22500','KO',
'1976-04-30 00:00:00','0.81','0.81','0.8','0.8','18700','KO',
'1976-05-03 00:00:00','0.8','0.8','0.78','0.79','37300','KO',
'1976-05-04 00:00:00','0.79','0.8','0.79','0.79','43400','KO',
'1976-05-05 00:00:00','0.79','0.8','0.79','0.8','26700','KO',
'1976-05-06 00:00:00','0.8','0.81','0.79','0.8','26600','KO',
'1976-05-07 00:00:00','0.81','0.82','0.81','0.82','28900','KO',
'1976-05-10 00:00:00','0.82','0.83','0.81','0.81','44900','KO',
'1976-05-11 00:00:00','0.81','0.82','0.81','0.81','32600','KO',
'1976-05-12 00:00:00','0.81','0.81','0.8','0.8','31800','KO',
'1976-05-13 00:00:00','0.8','0.81','0.79','0.8','18100','KO',
'1976-05-14 00:00:00','0.8','0.8','0.78','0.79','26700','KO',
'1976-05-17 00:00:00','0.79','0.79','0.78','0.78','27700','KO',
'1976-05-18 00:00:00','0.78','0.79','0.78','0.79','41500','KO',
'1976-05-19 00:00:00','0.79','0.8','0.79','0.8','20600','KO',
'1976-05-20 00:00:00','0.8','0.8','0.79','0.79','36100','KO',
'1976-05-21 00:00:00','0.79','0.79','0.77','0.77','31900','KO',
'1976-05-24 00:00:00','0.77','0.77','0.77','0.77','34700','KO',
'1976-05-25 00:00:00','0.77','0.78','0.77','0.77','47800','KO',
'1976-05-26 00:00:00','0.77','0.78','0.77','0.77','28000','KO',
'1976-05-27 00:00:00','0.77','0.77','0.76','0.77','55400','KO',
'1976-05-28 00:00:00','0.77','0.78','0.77','0.78','38000','KO',
'1976-06-01 00:00:00','0.78','0.78','0.77','0.78','20900','KO',
'1976-06-02 00:00:00','0.78','0.78','0.76','0.76','35800','KO',
'1976-06-03 00:00:00','0.76','0.77','0.76','0.76','57700','KO',
'1976-06-04 00:00:00','0.76','0.76','0.75','0.75','25200','KO',
'1976-06-07 00:00:00','0.75','0.75','0.75','0.75','37400','KO',
'1976-06-08 00:00:00','0.76','0.76','0.75','0.76','53400','KO',
'1976-06-09 00:00:00','0.76','0.77','0.76','0.76','38400','KO',
'1976-06-10 00:00:00','0.76','0.78','0.76','0.77','47000','KO',
'1976-06-11 00:00:00','0.78','0.79','0.78','0.78','65000','KO',
'1976-06-14 00:00:00','0.79','0.79','0.79','0.79','67400','KO',
'1976-06-15 00:00:00','0.79','0.8','0.79','0.79','38800','KO',
'1976-06-16 00:00:00','0.79','0.8','0.79','0.79','46600','KO',
'1976-06-17 00:00:00','0.8','0.81','0.8','0.8','50900','KO',
'1976-06-18 00:00:00','0.8','0.81','0.8','0.8','40900','KO',
'1976-06-21 00:00:00','0.79','0.79','0.78','0.79','38100','KO',
'1976-06-22 00:00:00','0.79','0.79','0.78','0.78','22600','KO',
'1976-06-23 00:00:00','0.78','0.79','0.77','0.78','30800','KO',
'1976-06-24 00:00:00','0.78','0.79','0.78','0.79','35700','KO',
'1976-06-25 00:00:00','0.79','0.8','0.79','0.79','21400','KO',
'1976-06-28 00:00:00','0.79','0.8','0.79','0.79','38200','KO',
'1976-06-29 00:00:00','0.8','0.81','0.8','0.81','39900','KO',
'1976-06-30 00:00:00','0.81','0.82','0.81','0.82','34800','KO',
'1976-07-01 00:00:00','0.82','0.82','0.81','0.81','20200','KO',
'1976-07-02 00:00:00','0.81','0.81','0.81','0.81','24700','KO',
'1976-07-06 00:00:00','0.81','0.81','0.81','0.81','38700','KO',
'1976-07-07 00:00:00','0.81','0.81','0.81','0.81','19100','KO',
'1976-07-08 00:00:00','0.81','0.82','0.81','0.82','39400','KO',
'1976-07-09 00:00:00','0.82','0.84','0.81','0.84','27100','KO',
'1976-07-12 00:00:00','0.84','0.86','0.84','0.86','44800','KO',
'1976-07-13 00:00:00','0.86','0.86','0.85','0.85','33100','KO',
'1976-07-14 00:00:00','0.85','0.86','0.84','0.85','46400','KO',
'1976-07-15 00:00:00','0.85','0.86','0.85','0.85','15500','KO',
'1976-07-16 00:00:00','0.84','0.84','0.84','0.84','17600','KO',
'1976-07-19 00:00:00','0.84','0.84','0.83','0.83','24500','KO',
'1976-07-20 00:00:00','0.83','0.83','0.81','0.82','17400','KO',
'1976-07-21 00:00:00','0.82','0.83','0.82','0.82','24500','KO',
'1976-07-22 00:00:00','0.82','0.82','0.82','0.82','30900','KO',
'1976-07-23 00:00:00','0.82','0.83','0.82','0.83','27300','KO',
'1976-07-26 00:00:00','0.83','0.84','0.83','0.84','31100','KO',
'1976-07-27 00:00:00','0.84','0.85','0.84','0.84','23700','KO',
'1976-07-28 00:00:00','0.84','0.84','0.84','0.84','27500','KO',
'1976-07-29 00:00:00','0.84','0.84','0.84','0.84','19100','KO',
'1976-07-30 00:00:00','0.84','0.84','0.84','0.84','22700','KO',
'1976-08-02 00:00:00','0.84','0.85','0.84','0.85','13800','KO',
'1976-08-03 00:00:00','0.85','0.86','0.85','0.86','33400','KO',
'1976-08-04 00:00:00','0.86','0.87','0.85','0.86','44500','KO',
'1976-08-05 00:00:00','0.86','0.86','0.85','0.85','27800','KO',
'1976-08-06 00:00:00','0.85','0.85','0.84','0.84','15400','KO',
'1976-08-09 00:00:00','0.84','0.85','0.83','0.83','24500','KO',
'1976-08-10 00:00:00','0.84','0.84','0.84','0.84','20100','KO',
'1976-08-11 00:00:00','0.84','0.85','0.84','0.84','38000','KO',
'1976-08-12 00:00:00','0.84','0.85','0.84','0.85','28400','KO',
'1976-08-13 00:00:00','0.85','0.85','0.84','0.85','25700','KO',
'1976-08-16 00:00:00','0.85','0.85','0.85','0.85','44400','KO',
'1976-08-17 00:00:00','0.85','0.85','0.85','0.85','34900','KO',
'1976-08-18 00:00:00','0.85','0.86','0.85','0.86','35500','KO',
'1976-08-19 00:00:00','0.86','0.86','0.85','0.85','27300','KO',
'1976-08-20 00:00:00','0.85','0.85','0.85','0.85','25000','KO',
'1976-08-23 00:00:00','0.84','0.84','0.83','0.84','54300','KO',
'1976-08-24 00:00:00','0.83','0.83','0.82','0.82','31000','KO',
'1976-08-25 00:00:00','0.82','0.83','0.81','0.83','33700','KO',
'1976-08-26 00:00:00','0.83','0.83','0.82','0.82','26100','KO',
'1976-08-27 00:00:00','0.82','0.83','0.82','0.82','11300','KO',
'1976-08-30 00:00:00','0.82','0.83','0.82','0.83','18500','KO',
'1976-08-31 00:00:00','0.83','0.84','0.82','0.84','29800','KO',
'1976-09-01 00:00:00','0.84','0.85','0.84','0.85','20200','KO',
'1976-09-02 00:00:00','0.85','0.85','0.84','0.84','25100','KO',
'1976-09-03 00:00:00','0.84','0.85','0.84','0.85','16600','KO',
'1976-09-07 00:00:00','0.85','0.86','0.85','0.86','22200','KO',
'1976-09-08 00:00:00','0.86','0.86','0.86','0.86','34500','KO',
'1976-09-09 00:00:00','0.86','0.86','0.84','0.84','19200','KO',
'1976-09-10 00:00:00','0.85','0.85','0.83','0.85','27800','KO',
'1976-09-13 00:00:00','0.85','0.85','0.84','0.84','18100','KO',
'1976-09-14 00:00:00','0.84','0.84','0.83','0.84','18100','KO',
'1976-09-15 00:00:00','0.84','0.84','0.84','0.84','20500','KO',
'1976-09-16 00:00:00','0.84','0.85','0.84','0.85','21200','KO',
'1976-09-17 00:00:00','0.85','0.86','0.85','0.86','31000','KO',
'1976-09-20 00:00:00','0.86','0.86','0.86','0.86','24500','KO',
'1976-09-21 00:00:00','0.86','0.87','0.85','0.86','34800','KO',
'1976-09-22 00:00:00','0.86','0.88','0.86','0.87','51400','KO',
'1976-09-23 00:00:00','0.87','0.87','0.86','0.86','52400','KO',
'1976-09-24 00:00:00','0.86','0.86','0.85','0.85','33800','KO',
'1976-09-27 00:00:00','0.85','0.86','0.85','0.86','12400','KO',
'1976-09-28 00:00:00','0.86','0.86','0.84','0.85','25000','KO',
'1976-09-29 00:00:00','0.85','0.85','0.84','0.84','15800','KO',
'1976-09-30 00:00:00','0.84','0.84','0.84','0.84','22300','KO',
'1976-10-01 00:00:00','0.84','0.84','0.83','0.83','49300','KO',
'1976-10-04 00:00:00','0.83','0.83','0.82','0.83','46900','KO',
'1976-10-05 00:00:00','0.83','0.83','0.82','0.83','22800','KO',
'1976-10-06 00:00:00','0.83','0.84','0.83','0.83','24200','KO',
'1976-10-07 00:00:00','0.83','0.84','0.83','0.84','35300','KO',
'1976-10-08 00:00:00','0.84','0.85','0.84','0.84','26800','KO',
'1976-10-11 00:00:00','0.84','0.84','0.83','0.84','19900','KO',
'1976-10-12 00:00:00','0.83','0.83','0.82','0.82','23300','KO',
'1976-10-13 00:00:00','0.82','0.82','0.81','0.82','78700','KO',
'1976-10-14 00:00:00','0.82','0.82','0.79','0.79','42400','KO',
'1976-10-15 00:00:00','0.79','0.79','0.78','0.79','69100','KO',
'1976-10-18 00:00:00','0.79','0.8','0.79','0.8','33700','KO',
'1976-10-19 00:00:00','0.8','0.8','0.79','0.8','25200','KO',
'1976-10-20 00:00:00','0.8','0.8','0.79','0.8','24800','KO',
'1976-10-21 00:00:00','0.8','0.8','0.79','0.79','20300','KO',
'1976-10-22 00:00:00','0.79','0.79','0.77','0.79','27800','KO',
'1976-10-25 00:00:00','0.79','0.79','0.78','0.79','26100','KO',
'1976-10-26 00:00:00','0.79','0.8','0.78','0.79','29900','KO',
'1976-10-27 00:00:00','0.8','0.81','0.8','0.8','33200','KO',
'1976-10-28 00:00:00','0.8','0.81','0.8','0.8','22400','KO',
'1976-10-29 00:00:00','0.8','0.81','0.8','0.81','23000','KO',
'1976-11-01 00:00:00','0.81','0.82','0.81','0.81','20500','KO',
'1976-11-03 00:00:00','0.8','0.8','0.8','0.8','42000','KO',
'1976-11-04 00:00:00','0.8','0.81','0.79','0.79','22900','KO',
'1976-11-05 00:00:00','0.79','0.8','0.76','0.76','105300','KO',
'1976-11-08 00:00:00','0.76','0.76','0.75','0.76','63200','KO',
'1976-11-09 00:00:00','0.76','0.76','0.75','0.76','55000','KO',
'1976-11-10 00:00:00','0.76','0.76','0.75','0.75','52300','KO',
'1976-11-11 00:00:00','0.75','0.76','0.75','0.76','21800','KO',
'1976-11-12 00:00:00','0.76','0.76','0.75','0.75','33200','KO',
'1976-11-15 00:00:00','0.75','0.77','0.75','0.77','31800','KO',
'1976-11-16 00:00:00','0.77','0.77','0.76','0.76','31500','KO',
'1976-11-17 00:00:00','0.76','0.77','0.76','0.77','33400','KO',
'1976-11-18 00:00:00','0.77','0.78','0.77','0.78','29900','KO',
'1976-11-19 00:00:00','0.78','0.78','0.77','0.77','33600','KO',
'1976-11-22 00:00:00','0.78','0.79','0.78','0.78','35500','KO',
'1976-11-23 00:00:00','0.78','0.79','0.78','0.78','32700','KO',
'1976-11-24 00:00:00','0.79','0.8','0.78','0.8','39800','KO',
'1976-11-26 00:00:00','0.8','0.81','0.8','0.8','26700','KO',
'1976-11-29 00:00:00','0.8','0.81','0.79','0.79','12000','KO',
'1976-11-30 00:00:00','0.79','0.79','0.78','0.78','22300','KO',
'1976-12-01 00:00:00','0.78','0.79','0.78','0.78','23900','KO',
'1976-12-02 00:00:00','0.78','0.78','0.78','0.78','22700','KO',
'1976-12-03 00:00:00','0.78','0.78','0.77','0.77','45500','KO',
'1976-12-06 00:00:00','0.77','0.78','0.77','0.77','34100','KO',
'1976-12-07 00:00:00','0.77','0.77','0.76','0.76','41800','KO',
'1976-12-08 00:00:00','0.76','0.77','0.76','0.77','66000','KO',
'1976-12-09 00:00:00','0.77','0.77','0.76','0.76','68000','KO',
'1976-12-10 00:00:00','0.76','0.77','0.75','0.75','92000','KO',
'1976-12-13 00:00:00','0.75','0.75','0.74','0.75','33200','KO',
'1976-12-14 00:00:00','0.75','0.76','0.75','0.76','53700','KO',
'1976-12-15 00:00:00','0.76','0.76','0.74','0.75','73500','KO',
'1976-12-16 00:00:00','0.75','0.75','0.74','0.75','55800','KO',
'1976-12-17 00:00:00','0.75','0.76','0.74','0.74','39800','KO',
'1976-12-20 00:00:00','0.74','0.74','0.73','0.73','103500','KO',
'1976-12-21 00:00:00','0.73','0.74','0.73','0.74','77400','KO',
'1976-12-22 00:00:00','0.75','0.77','0.75','0.76','91300','KO',
'1976-12-23 00:00:00','0.77','0.78','0.77','0.77','49900','KO',
'1976-12-27 00:00:00','0.77','0.78','0.77','0.77','59100','KO',
'1976-12-28 00:00:00','0.78','0.79','0.78','0.78','37000','KO',
'1976-12-29 00:00:00','0.78','0.78','0.77','0.77','39000','KO',
'1976-12-30 00:00:00','0.78','0.78','0.78','0.78','25100','KO',
'1976-12-31 00:00:00','0.78','0.78','0.77','0.78','23100','KO',
'1977-01-03 00:00:00','0.77','0.78','0.77','0.78','27200','KO',
'1977-01-04 00:00:00','0.77','0.77','0.76','0.77','30000','KO',
'1977-01-05 00:00:00','0.77','0.77','0.75','0.75','41700','KO',
'1977-01-06 00:00:00','0.75','0.77','0.75','0.77','32400','KO',
'1977-01-07 00:00:00','0.77','0.77','0.76','0.76','35300','KO',
'1977-01-10 00:00:00','0.76','0.76','0.76','0.76','19900','KO',
'1977-01-11 00:00:00','0.76','0.76','0.75','0.75','55100','KO',
'1977-01-12 00:00:00','0.75','0.75','0.74','0.74','36300','KO',
'1977-01-13 00:00:00','0.75','0.76','0.75','0.76','44800','KO',
'1977-01-14 00:00:00','0.76','0.76','0.75','0.75','45100','KO',
'1977-01-17 00:00:00','0.75','0.75','0.74','0.74','36300','KO',
'1977-01-18 00:00:00','0.74','0.74','0.73','0.74','51800','KO',
'1977-01-19 00:00:00','0.74','0.74','0.73','0.74','29800','KO',
'1977-01-20 00:00:00','0.74','0.75','0.74','0.74','34700','KO',
'1977-01-21 00:00:00','0.74','0.75','0.74','0.75','38500','KO',
'1977-01-24 00:00:00','0.75','0.75','0.75','0.75','39200','KO',
'1977-01-25 00:00:00','0.75','0.75','0.74','0.75','45300','KO',
'1977-01-26 00:00:00','0.75','0.75','0.74','0.74','42100','KO',
'1977-01-27 00:00:00','0.74','0.74','0.73','0.74','40000','KO',
'1977-01-28 00:00:00','0.74','0.74','0.73','0.73','51400','KO',
'1977-01-31 00:00:00','0.73','0.74','0.73','0.74','37300','KO',
'1977-02-01 00:00:00','0.74','0.74','0.73','0.73','37900','KO',
'1977-02-02 00:00:00','0.73','0.74','0.73','0.74','45300','KO',
'1977-02-03 00:00:00','0.74','0.74','0.73','0.73','74600','KO',
'1977-02-04 00:00:00','0.73','0.74','0.73','0.73','47400','KO',
'1977-02-07 00:00:00','0.74','0.76','0.74','0.75','37600','KO',
'1977-02-08 00:00:00','0.75','0.75','0.74','0.75','57300','KO',
'1977-02-09 00:00:00','0.75','0.75','0.74','0.74','63900','KO',
'1977-02-10 00:00:00','0.74','0.75','0.74','0.75','27300','KO',
'1977-02-11 00:00:00','0.75','0.75','0.74','0.75','41700','KO',
'1977-02-14 00:00:00','0.75','0.76','0.74','0.76','43500','KO',
'1977-02-15 00:00:00','0.76','0.76','0.76','0.76','34500','KO',
'1977-02-16 00:00:00','0.76','0.77','0.75','0.77','55800','KO',
'1977-02-17 00:00:00','0.77','0.77','0.76','0.76','39400','KO',
'1977-02-18 00:00:00','0.76','0.76','0.76','0.76','70600','KO',
'1977-02-22 00:00:00','0.76','0.77','0.76','0.77','31900','KO',
'1977-02-23 00:00:00','0.77','0.77','0.76','0.76','30500','KO',
'1977-02-24 00:00:00','0.75','0.75','0.75','0.75','27300','KO',
'1977-02-25 00:00:00','0.75','0.75','0.75','0.75','28700','KO',
'1977-02-28 00:00:00','0.75','0.76','0.75','0.76','44800','KO',
'1977-03-01 00:00:00','0.76','0.78','0.76','0.78','66900','KO',
'1977-03-02 00:00:00','0.78','0.79','0.78','0.79','62700','KO',
'1977-03-03 00:00:00','0.79','0.79','0.79','0.79','99300','KO',
'1977-03-04 00:00:00','0.79','0.79','0.76','0.76','114800','KO',
'1977-03-07 00:00:00','0.76','0.76','0.74','0.75','148400','KO',
'1977-03-08 00:00:00','0.75','0.76','0.75','0.75','86300','KO',
'1977-03-09 00:00:00','0.75','0.75','0.72','0.72','152200','KO',
'1977-03-10 00:00:00','0.73','0.76','0.73','0.76','181200','KO',
'1977-03-11 00:00:00','0.76','0.77','0.76','0.77','43200','KO',
'1977-03-14 00:00:00','0.77','0.78','0.76','0.78','53200','KO',
'1977-03-15 00:00:00','0.78','0.78','0.77','0.78','43800','KO',
'1977-03-16 00:00:00','0.78','0.78','0.78','0.78','36800','KO',
'1977-03-17 00:00:00','0.78','0.78','0.78','0.78','48100','KO',
'1977-03-18 00:00:00','0.78','0.78','0.78','0.78','33500','KO',
'1977-03-21 00:00:00','0.78','0.78','0.78','0.78','25000','KO',
'1977-03-22 00:00:00','0.78','0.78','0.78','0.78','20500','KO',
'1977-03-23 00:00:00','0.78','0.78','0.78','0.78','37600','KO',
'1977-03-24 00:00:00','0.78','0.78','0.77','0.77','31200','KO',
'1977-03-25 00:00:00','0.77','0.78','0.77','0.78','14300','KO',
'1977-03-28 00:00:00','0.78','0.78','0.77','0.78','42400','KO',
'1977-03-29 00:00:00','0.78','0.78','0.77','0.78','14400','KO',
'1977-03-30 00:00:00','0.78','0.78','0.76','0.76','64100','KO',
'1977-03-31 00:00:00','0.76','0.77','0.76','0.77','16300','KO',
'1977-04-01 00:00:00','0.77','0.77','0.77','0.77','44800','KO',
'1977-04-04 00:00:00','0.77','0.78','0.76','0.76','33000','KO',
'1977-04-05 00:00:00','0.76','0.77','0.76','0.76','24300','KO',
'1977-04-06 00:00:00','0.76','0.77','0.76','0.76','19100','KO',
'1977-04-07 00:00:00','0.76','0.76','0.76','0.76','46600','KO',
'1977-04-11 00:00:00','0.76','0.77','0.76','0.77','39000','KO',
'1977-04-12 00:00:00','0.77','0.78','0.76','0.78','37100','KO',
'1977-04-13 00:00:00','0.78','0.79','0.77','0.79','44800','KO',
'1977-04-14 00:00:00','0.79','0.8','0.78','0.79','80800','KO',
'1977-04-15 00:00:00','0.79','0.79','0.79','0.79','43200','KO',
'1977-04-18 00:00:00','0.79','0.79','0.79','0.79','26700','KO',
'1977-04-19 00:00:00','0.79','0.79','0.78','0.78','29100','KO',
'1977-04-20 00:00:00','0.78','0.79','0.78','0.78','56100','KO',
'1977-04-21 00:00:00','0.78','0.79','0.77','0.77','40500','KO',
'1977-04-22 00:00:00','0.77','0.78','0.76','0.76','62000','KO',
'1977-04-25 00:00:00','0.76','0.76','0.73','0.73','89400','KO',
'1977-04-26 00:00:00','0.73','0.74','0.73','0.73','93100','KO',
'1977-04-27 00:00:00','0.73','0.74','0.72','0.73','87600','KO',
'1977-04-28 00:00:00','0.73','0.75','0.73','0.74','55600','KO',
'1977-04-29 00:00:00','0.74','0.75','0.73','0.74','45600','KO',
'1977-05-02 00:00:00','0.74','0.74','0.73','0.74','24600','KO',
'1977-05-03 00:00:00','0.75','0.76','0.75','0.75','58000','KO',
'1977-05-04 00:00:00','0.75','0.76','0.75','0.75','55600','KO',
'1977-05-05 00:00:00','0.75','0.76','0.75','0.76','35100','KO',
'1977-05-06 00:00:00','0.76','0.76','0.74','0.75','63500','KO',
'1977-05-09 00:00:00','0.75','0.75','0.73','0.74','85500','KO',
'1977-05-10 00:00:00','0.74','0.75','0.74','0.74','54500','KO',
'1977-05-11 00:00:00','0.74','0.74','0.73','0.73','39800','KO',
'1977-05-12 00:00:00','0.73','0.73','0.73','0.73','69100','KO',
'1977-05-13 00:00:00','0.73','0.73','0.73','0.73','53000','KO',
'1977-05-16 00:00:00','0.74','0.74','0.74','0.74','23800','KO',
'1977-05-17 00:00:00','0.74','0.75','0.73','0.75','36500','KO',
'1977-05-18 00:00:00','0.75','0.75','0.74','0.75','71500','KO',
'1977-05-19 00:00:00','0.75','0.75','0.74','0.74','48000','KO',
'1977-05-20 00:00:00','0.74','0.75','0.74','0.75','89800','KO',
'1977-05-23 00:00:00','0.75','0.75','0.74','0.74','49500','KO',
'1977-05-24 00:00:00','0.74','0.74','0.74','0.74','27200','KO',
'1977-05-25 00:00:00','0.74','0.74','0.73','0.73','78900','KO',
'1977-05-26 00:00:00','0.73','0.73','0.72','0.73','75400','KO',
'1977-05-27 00:00:00','0.72','0.72','0.72','0.72','24600','KO',
'1977-05-31 00:00:00','0.72','0.72','0.72','0.72','25200','KO',
'1977-06-01 00:00:00','0.75','0.75','0.72','0.74','91700','KO',
'1977-06-02 00:00:00','0.74','0.74','0.73','0.73','60700','KO',
'1977-06-03 00:00:00','0.73','0.75','0.73','0.74','71100','KO',
'1977-06-06 00:00:00','0.74','0.76','0.74','0.75','67500','KO',
'1977-06-07 00:00:00','0.75','0.76','0.73','0.74','176600','KO',
'1977-06-08 00:00:00','0.74','0.75','0.74','0.75','111200','KO',
'1977-06-09 00:00:00','0.75','0.75','0.74','0.75','51000','KO',
'1977-06-10 00:00:00','0.75','0.75','0.75','0.75','37900','KO',
'1977-06-13 00:00:00','0.75','0.76','0.74','0.74','91100','KO',
'1977-06-14 00:00:00','0.74','0.76','0.74','0.75','74900','KO',
'1977-06-15 00:00:00','0.75','0.75','0.74','0.75','92400','KO',
'1977-06-16 00:00:00','0.75','0.75','0.74','0.75','83900','KO',
'1977-06-17 00:00:00','0.75','0.75','0.74','0.75','67500','KO',
'1977-06-20 00:00:00','0.75','0.75','0.74','0.74','77600','KO',
'1977-06-21 00:00:00','0.74','0.75','0.74','0.75','60200','KO',
'1977-06-22 00:00:00','0.75','0.76','0.75','0.76','75700','KO',
'1977-06-23 00:00:00','0.76','0.76','0.75','0.75','42100','KO',
'1977-06-24 00:00:00','0.75','0.77','0.75','0.76','76100','KO',
'1977-06-27 00:00:00','0.76','0.77','0.76','0.77','66400','KO',
'1977-06-28 00:00:00','0.77','0.77','0.76','0.76','43800','KO',
'1977-06-29 00:00:00','0.76','0.76','0.75','0.75','100000','KO',
'1977-06-30 00:00:00','0.75','0.75','0.74','0.75','78600','KO',
'1977-07-01 00:00:00','0.75','0.75','0.75','0.75','42000','KO',
'1977-07-05 00:00:00','0.75','0.76','0.75','0.75','41800','KO',
'1977-07-06 00:00:00','0.75','0.76','0.75','0.76','25600','KO',
'1977-07-07 00:00:00','0.76','0.77','0.75','0.76','32900','KO',
'1977-07-08 00:00:00','0.77','0.78','0.77','0.77','26100','KO',
'1977-07-11 00:00:00','0.77','0.77','0.76','0.76','28100','KO',
'1977-07-12 00:00:00','0.76','0.77','0.76','0.77','37300','KO',
'1977-07-13 00:00:00','0.77','0.77','0.76','0.77','27300','KO',
'1977-07-15 00:00:00','0.78','0.8','0.78','0.8','58100','KO',
'1977-07-18 00:00:00','0.8','0.8','0.79','0.8','77300','KO',
'1977-07-19 00:00:00','0.8','0.82','0.79','0.82','78100','KO',
'1977-07-20 00:00:00','0.82','0.82','0.8','0.81','55600','KO',
'1977-07-21 00:00:00','0.81','0.81','0.79','0.8','41600','KO',
'1977-07-22 00:00:00','0.8','0.81','0.8','0.81','35100','KO',
'1977-07-25 00:00:00','0.81','0.81','0.79','0.8','34300','KO',
'1977-07-26 00:00:00','0.8','0.8','0.79','0.8','28800','KO',
'1977-07-27 00:00:00','0.8','0.8','0.79','0.8','18700','KO',
'1977-07-28 00:00:00','0.79','0.79','0.78','0.78','32900','KO',
'1977-07-29 00:00:00','0.78','0.79','0.77','0.79','36400','KO',
'1977-08-01 00:00:00','0.79','0.8','0.78','0.79','36500','KO',
'1977-08-02 00:00:00','0.79','0.79','0.78','0.79','35500','KO',
'1977-08-03 00:00:00','0.79','0.79','0.78','0.79','22100','KO',
'1977-08-04 00:00:00','0.79','0.79','0.78','0.79','73400','KO',
'1977-08-05 00:00:00','0.79','0.79','0.78','0.78','33000','KO',
'1977-08-08 00:00:00','0.78','0.78','0.77','0.77','30600','KO',
'1977-08-09 00:00:00','0.77','0.78','0.77','0.78','18200','KO',
'1977-08-10 00:00:00','0.78','0.78','0.78','0.78','38100','KO',
'1977-08-11 00:00:00','0.78','0.78','0.78','0.78','42900','KO',
'1977-08-12 00:00:00','0.78','0.78','0.77','0.78','21200','KO',
'1977-08-15 00:00:00','0.78','0.78','0.77','0.78','29900','KO',
'1977-08-16 00:00:00','0.78','0.79','0.78','0.78','61500','KO',
'1977-08-17 00:00:00','0.78','0.79','0.78','0.79','22400','KO',
'1977-08-18 00:00:00','0.79','0.81','0.78','0.8','76900','KO',
'1977-08-19 00:00:00','0.8','0.81','0.79','0.8','31700','KO',
'1977-08-22 00:00:00','0.8','0.81','0.79','0.81','48800','KO',
'1977-08-23 00:00:00','0.81','0.81','0.8','0.81','39300','KO',
'1977-08-24 00:00:00','0.81','0.81','0.8','0.8','52300','KO',
'1977-08-25 00:00:00','0.8','0.8','0.78','0.79','26500','KO',
'1977-08-26 00:00:00','0.79','0.79','0.78','0.79','30800','KO',
'1977-08-29 00:00:00','0.79','0.81','0.79','0.8','23600','KO',
'1977-08-30 00:00:00','0.8','0.81','0.8','0.8','45100','KO',
'1977-08-31 00:00:00','0.8','0.8','0.79','0.8','40300','KO',
'1977-09-01 00:00:00','0.8','0.81','0.8','0.8','19800','KO',
'1977-09-02 00:00:00','0.8','0.81','0.8','0.8','48400','KO',
'1977-09-06 00:00:00','0.8','0.81','0.8','0.8','27800','KO',
'1977-09-07 00:00:00','0.8','0.81','0.8','0.81','30900','KO',
'1977-09-08 00:00:00','0.81','0.81','0.79','0.79','30800','KO',
'1977-09-09 00:00:00','0.79','0.8','0.79','0.8','30800','KO',
'1977-09-12 00:00:00','0.81','0.81','0.8','0.8','51000','KO',
'1977-09-13 00:00:00','0.8','0.81','0.8','0.81','52500','KO',
'1977-09-14 00:00:00','0.81','0.82','0.81','0.82','134300','KO',
'1977-09-15 00:00:00','0.82','0.83','0.82','0.82','56300','KO',
'1977-09-16 00:00:00','0.82','0.82','0.82','0.82','39000','KO',
'1977-09-19 00:00:00','0.82','0.82','0.8','0.81','29700','KO',
'1977-09-20 00:00:00','0.81','0.81','0.79','0.8','49600','KO',
'1977-09-21 00:00:00','0.8','0.8','0.79','0.8','35000','KO',
'1977-09-22 00:00:00','0.8','0.8','0.8','0.8','58900','KO',
'1977-09-23 00:00:00','0.8','0.8','0.8','0.8','42000','KO',
'1977-09-26 00:00:00','0.8','0.81','0.8','0.81','34600','KO',
'1977-09-27 00:00:00','0.81','0.81','0.8','0.81','26500','KO',
'1977-09-28 00:00:00','0.81','0.82','0.81','0.81','59900','KO',
'1977-09-29 00:00:00','0.81','0.82','0.81','0.81','40500','KO',
'1977-09-30 00:00:00','0.81','0.82','0.81','0.81','32700','KO',
'1977-10-03 00:00:00','0.81','0.82','0.81','0.82','70200','KO',
'1977-10-04 00:00:00','0.82','0.82','0.8','0.8','66800','KO',
'1977-10-05 00:00:00','0.8','0.81','0.79','0.8','73700','KO',
'1977-10-06 00:00:00','0.8','0.81','0.8','0.81','54600','KO',
'1977-10-07 00:00:00','0.81','0.81','0.8','0.81','25300','KO',
'1977-10-10 00:00:00','0.81','0.82','0.8','0.81','16800','KO',
'1977-10-11 00:00:00','0.81','0.82','0.8','0.82','45000','KO',
'1977-10-12 00:00:00','0.8','0.8','0.78','0.78','43200','KO',
'1977-10-13 00:00:00','0.78','0.79','0.78','0.78','34900','KO',
'1977-10-14 00:00:00','0.78','0.8','0.78','0.78','77000','KO',
'1977-10-17 00:00:00','0.78','0.79','0.78','0.79','26700','KO',
'1977-10-18 00:00:00','0.79','0.79','0.78','0.78','20400','KO',
'1977-10-19 00:00:00','0.78','0.78','0.76','0.76','70100','KO',
'1977-10-20 00:00:00','0.76','0.77','0.75','0.76','43700','KO',
'1977-10-21 00:00:00','0.76','0.77','0.76','0.77','32100','KO',
'1977-10-24 00:00:00','0.77','0.77','0.76','0.76','30900','KO',
'1977-10-25 00:00:00','0.76','0.76','0.75','0.76','71700','KO',
'1977-10-26 00:00:00','0.76','0.78','0.76','0.77','70900','KO',
'1977-10-27 00:00:00','0.78','0.79','0.78','0.78','98300','KO',
'1977-10-28 00:00:00','0.78','0.78','0.77','0.77','72500','KO',
'1977-10-31 00:00:00','0.77','0.77','0.76','0.76','50500','KO',
'1977-11-01 00:00:00','0.76','0.76','0.75','0.75','46500','KO',
'1977-11-02 00:00:00','0.75','0.75','0.72','0.73','161600','KO',
'1977-11-03 00:00:00','0.73','0.74','0.73','0.74','59100','KO',
'1977-11-04 00:00:00','0.74','0.75','0.73','0.74','73700','KO',
'1977-11-07 00:00:00','0.75','0.76','0.75','0.76','67700','KO',
'1977-11-08 00:00:00','0.76','0.77','0.76','0.76','156300','KO',
'1977-11-09 00:00:00','0.76','0.78','0.76','0.78','87200','KO',
'1977-11-10 00:00:00','0.78','0.79','0.77','0.79','130600','KO',
'1977-11-11 00:00:00','0.8','0.81','0.8','0.8','73300','KO',
'1977-11-14 00:00:00','0.8','0.8','0.79','0.79','66500','KO',
'1977-11-15 00:00:00','0.79','0.79','0.78','0.79','72400','KO',
'1977-11-16 00:00:00','0.79','0.79','0.78','0.79','60600','KO',
'1977-11-17 00:00:00','0.78','0.78','0.77','0.77','74700','KO',
'1977-11-18 00:00:00','0.78','0.79','0.78','0.79','66700','KO',
'1977-11-21 00:00:00','0.79','0.79','0.78','0.78','79700','KO',
'1977-11-22 00:00:00','0.78','0.79','0.78','0.79','96000','KO',
'1977-11-23 00:00:00','0.79','0.79','0.78','0.79','65000','KO',
'1977-11-25 00:00:00','0.8','0.8','0.79','0.8','58100','KO',
'1977-11-28 00:00:00','0.8','0.8','0.79','0.79','53800','KO',
'1977-11-29 00:00:00','0.78','0.78','0.78','0.78','27100','KO',
'1977-11-30 00:00:00','0.78','0.78','0.78','0.78','38200','KO',
'1977-12-01 00:00:00','0.78','0.78','0.78','0.78','49200','KO',
'1977-12-02 00:00:00','0.78','0.78','0.77','0.77','50900','KO',
'1977-12-05 00:00:00','0.77','0.77','0.76','0.76','54400','KO',
'1977-12-06 00:00:00','0.76','0.76','0.75','0.76','75700','KO',
'1977-12-07 00:00:00','0.76','0.76','0.75','0.75','72000','KO',
'1977-12-08 00:00:00','0.75','0.76','0.75','0.76','124300','KO',
'1977-12-09 00:00:00','0.76','0.77','0.76','0.77','34500','KO',
'1977-12-12 00:00:00','0.77','0.77','0.76','0.76','29800','KO',
'1977-12-13 00:00:00','0.76','0.77','0.75','0.76','47300','KO',
'1977-12-14 00:00:00','0.76','0.77','0.76','0.77','42600','KO',
'1977-12-15 00:00:00','0.77','0.77','0.76','0.76','86800','KO',
'1977-12-16 00:00:00','0.76','0.77','0.76','0.77','28500','KO',
'1977-12-19 00:00:00','0.77','0.77','0.76','0.76','37400','KO',
'1977-12-20 00:00:00','0.76','0.76','0.75','0.76','61700','KO',
'1977-12-21 00:00:00','0.76','0.76','0.75','0.75','61400','KO',
'1977-12-22 00:00:00','0.75','0.77','0.75','0.75','55700','KO',
'1977-12-23 00:00:00','0.75','0.76','0.75','0.76','49800','KO',
'1977-12-27 00:00:00','0.76','0.77','0.76','0.76','29900','KO',
'1977-12-28 00:00:00','0.76','0.76','0.75','0.75','29200','KO',
'1977-12-29 00:00:00','0.75','0.76','0.75','0.76','86800','KO',
'1977-12-30 00:00:00','0.76','0.77','0.76','0.77','42100','KO',
'1978-01-03 00:00:00','0.76','0.76','0.75','0.75','43500','KO',
'1978-01-04 00:00:00','0.75','0.76','0.75','0.76','46000','KO',
'1978-01-05 00:00:00','0.76','0.77','0.75','0.75','33900','KO',
'1978-01-06 00:00:00','0.75','0.75','0.74','0.75','35100','KO',
'1978-01-09 00:00:00','0.75','0.75','0.73','0.74','67700','KO',
'1978-01-10 00:00:00','0.74','0.75','0.74','0.74','31800','KO',
'1978-01-11 00:00:00','0.74','0.74','0.73','0.74','58900','KO',
'1978-01-12 00:00:00','0.74','0.74','0.73','0.73','67900','KO',
'1978-01-13 00:00:00','0.73','0.73','0.73','0.73','42100','KO',
'1978-01-16 00:00:00','0.73','0.74','0.73','0.74','48100','KO',
'1978-01-17 00:00:00','0.74','0.74','0.73','0.74','49900','KO',
'1978-01-18 00:00:00','0.74','0.75','0.74','0.75','55800','KO',
'1978-01-19 00:00:00','0.75','0.76','0.75','0.75','28000','KO',
'1978-01-20 00:00:00','0.75','0.76','0.75','0.75','25800','KO',
'1978-01-23 00:00:00','0.75','0.75','0.74','0.74','43500','KO',
'1978-01-24 00:00:00','0.74','0.74','0.73','0.73','60100','KO',
'1978-01-25 00:00:00','0.73','0.74','0.73','0.73','32700','KO',
'1978-01-26 00:00:00','0.73','0.74','0.73','0.73','38800','KO',
'1978-01-27 00:00:00','0.73','0.73','0.72','0.73','48800','KO',
'1978-01-30 00:00:00','0.73','0.74','0.73','0.74','99100','KO',
'1978-01-31 00:00:00','0.74','0.75','0.73','0.74','97700','KO',
'1978-02-01 00:00:00','0.74','0.74','0.73','0.74','115200','KO',
'1978-02-02 00:00:00','0.74','0.75','0.74','0.75','79100','KO',
'1978-02-03 00:00:00','0.75','0.75','0.74','0.75','59500','KO',
'1978-02-06 00:00:00','0.75','0.76','0.75','0.76','20300','KO',
'1978-02-07 00:00:00','0.76','0.76','0.76','0.76','49600','KO',
'1978-02-08 00:00:00','0.76','0.77','0.76','0.76','63600','KO',
'1978-02-09 00:00:00','0.76','0.76','0.75','0.76','27800','KO',
'1978-02-10 00:00:00','0.76','0.76','0.75','0.75','82600','KO',
'1978-02-13 00:00:00','0.75','0.76','0.75','0.76','22200','KO',
'1978-02-14 00:00:00','0.75','0.75','0.75','0.75','74800','KO',
'1978-02-15 00:00:00','0.75','0.75','0.74','0.75','49600','KO',
'1978-02-16 00:00:00','0.75','0.75','0.74','0.74','56200','KO',
'1978-02-17 00:00:00','0.74','0.74','0.74','0.74','37700','KO',
'1978-02-21 00:00:00','0.74','0.74','0.74','0.74','69300','KO',
'1978-02-22 00:00:00','0.74','0.74','0.73','0.74','95300','KO',
'1978-02-23 00:00:00','0.74','0.74','0.73','0.74','52900','KO',
'1978-02-24 00:00:00','0.74','0.75','0.74','0.74','52300','KO',
'1978-02-27 00:00:00','0.74','0.75','0.74','0.74','27900','KO',
'1978-02-28 00:00:00','0.74','0.74','0.73','0.74','63900','KO',
'1978-03-01 00:00:00','0.74','0.75','0.73','0.75','41200','KO',
'1978-03-02 00:00:00','0.75','0.76','0.75','0.75','62700','KO',
'1978-03-03 00:00:00','0.76','0.76','0.76','0.76','52800','KO',
'1978-03-06 00:00:00','0.76','0.76','0.75','0.76','33700','KO',
'1978-03-07 00:00:00','0.76','0.76','0.75','0.76','26900','KO',
'1978-03-08 00:00:00','0.76','0.76','0.75','0.76','54400','KO',
'1978-03-09 00:00:00','0.76','0.77','0.76','0.77','49100','KO',
'1978-03-10 00:00:00','0.78','0.78','0.77','0.78','55600','KO',
'1978-03-13 00:00:00','0.78','0.79','0.78','0.78','49200','KO',
'1978-03-14 00:00:00','0.78','0.78','0.78','0.78','41100','KO',
'1978-03-15 00:00:00','0.78','0.79','0.78','0.79','60500','KO',
'1978-03-16 00:00:00','0.79','0.8','0.79','0.8','48700','KO',
'1978-03-17 00:00:00','0.8','0.81','0.79','0.81','67400','KO',
'1978-03-20 00:00:00','0.81','0.82','0.81','0.82','75700','KO',
'1978-03-21 00:00:00','0.81','0.81','0.79','0.79','73000','KO',
'1978-03-22 00:00:00','0.79','0.8','0.78','0.79','48300','KO',
'1978-03-23 00:00:00','0.79','0.79','0.77','0.78','69400','KO',
'1978-03-27 00:00:00','0.78','0.79','0.78','0.78','61300','KO',
'1978-03-28 00:00:00','0.78','0.8','0.78','0.79','30500','KO',
'1978-03-29 00:00:00','0.79','0.79','0.78','0.79','78500','KO',
'1978-03-30 00:00:00','0.79','0.79','0.78','0.79','67700','KO',
'1978-03-31 00:00:00','0.79','0.79','0.78','0.79','44500','KO',
'1978-04-03 00:00:00','0.79','0.79','0.78','0.78','21800','KO',
'1978-04-04 00:00:00','0.78','0.79','0.78','0.78','56200','KO',
'1978-04-05 00:00:00','0.78','0.8','0.78','0.8','44100','KO',
'1978-04-06 00:00:00','0.8','0.8','0.79','0.8','38500','KO',
'1978-04-07 00:00:00','0.8','0.81','0.8','0.81','104900','KO',
'1978-04-10 00:00:00','0.81','0.81','0.81','0.81','47800','KO',
'1978-04-11 00:00:00','0.81','0.82','0.81','0.81','46000','KO',
'1978-04-12 00:00:00','0.81','0.82','0.81','0.82','118500','KO',
'1978-04-13 00:00:00','0.82','0.82','0.82','0.82','59000','KO',
'1978-04-14 00:00:00','0.83','0.85','0.83','0.85','171500','KO',
'1978-04-17 00:00:00','0.85','0.88','0.85','0.86','198200','KO',
'1978-04-18 00:00:00','0.85','0.85','0.84','0.84','76800','KO',
'1978-04-19 00:00:00','0.84','0.85','0.84','0.85','59200','KO',
'1978-04-20 00:00:00','0.85','0.86','0.84','0.86','77400','KO',
'1978-04-21 00:00:00','0.86','0.86','0.84','0.84','102100','KO',
'1978-04-24 00:00:00','0.84','0.86','0.84','0.86','65500','KO',
'1978-04-25 00:00:00','0.87','0.89','0.87','0.87','227800','KO',
'1978-04-26 00:00:00','0.87','0.89','0.87','0.88','88500','KO',
'1978-04-27 00:00:00','0.88','0.88','0.87','0.88','97200','KO',
'1978-04-28 00:00:00','0.88','0.88','0.87','0.88','78100','KO',
'1978-05-01 00:00:00','0.88','0.89','0.88','0.89','76900','KO',
'1978-05-02 00:00:00','0.88','0.88','0.86','0.86','152600','KO',
'1978-05-03 00:00:00','0.86','0.87','0.84','0.84','123800','KO',
'1978-05-04 00:00:00','0.84','0.87','0.83','0.87','152500','KO',
'1978-05-05 00:00:00','0.87','0.88','0.86','0.86','86200','KO',
'1978-05-08 00:00:00','0.86','0.87','0.86','0.86','49800','KO',
'1978-05-09 00:00:00','0.86','0.86','0.85','0.85','101700','KO',
'1978-05-10 00:00:00','0.85','0.86','0.85','0.85','54800','KO',
'1978-05-11 00:00:00','0.85','0.88','0.83','0.88','122200','KO',
'1978-05-12 00:00:00','0.88','0.88','0.87','0.88','109000','KO',
'1978-05-15 00:00:00','0.88','0.89','0.88','0.89','36200','KO',
'1978-05-16 00:00:00','0.89','0.91','0.89','0.91','145200','KO',
'1978-05-17 00:00:00','0.91','0.92','0.9','0.92','147700','KO',
'1978-05-18 00:00:00','0.92','0.92','0.9','0.91','148300','KO',
'1978-05-19 00:00:00','0.91','0.92','0.91','0.91','113900','KO',
'1978-05-22 00:00:00','0.91','0.92','0.9','0.92','61600','KO',
'1978-05-23 00:00:00','0.92','0.92','0.91','0.92','56300','KO',
'1978-05-24 00:00:00','0.91','0.91','0.9','0.91','89700','KO',
'1978-05-25 00:00:00','0.91','0.91','0.9','0.9','87400','KO',
'1978-05-26 00:00:00','0.9','0.9','0.89','0.89','57600','KO',
'1978-05-30 00:00:00','0.89','0.89','0.88','0.89','64600','KO',
'1978-05-31 00:00:00','0.89','0.9','0.88','0.89','58900','KO',
'1978-06-01 00:00:00','0.89','0.89','0.88','0.89','29600','KO',
'1978-06-02 00:00:00','0.89','0.91','0.89','0.91','33400','KO',
'1978-06-05 00:00:00','0.91','0.93','0.91','0.93','184300','KO',
'1978-06-06 00:00:00','0.93','0.94','0.92','0.92','87900','KO',
'1978-06-07 00:00:00','0.91','0.91','0.91','0.91','45100','KO',
'1978-06-08 00:00:00','0.91','0.91','0.91','0.91','54000','KO',
'1978-06-09 00:00:00','0.91','0.92','0.91','0.92','45500','KO',
'1978-06-12 00:00:00','0.92','0.92','0.89','0.89','52400','KO',
'1978-06-13 00:00:00','0.89','0.89','0.88','0.89','46200','KO',
'1978-06-14 00:00:00','0.89','0.9','0.89','0.89','87600','KO',
'1978-06-15 00:00:00','0.89','0.89','0.88','0.88','82500','KO',
'1978-06-16 00:00:00','0.88','0.88','0.87','0.87','81800','KO',
'1978-06-19 00:00:00','0.87','0.88','0.86','0.88','66700','KO',
'1978-06-20 00:00:00','0.88','0.88','0.87','0.87','103200','KO',
'1978-06-21 00:00:00','0.87','0.88','0.87','0.87','60900','KO',
'1978-06-22 00:00:00','0.87','0.88','0.87','0.88','26500','KO',
'1978-06-23 00:00:00','0.88','0.88','0.87','0.87','67100','KO',
'1978-06-26 00:00:00','0.87','0.88','0.86','0.86','59000','KO',
'1978-06-27 00:00:00','0.86','0.87','0.85','0.87','43300','KO',
'1978-06-28 00:00:00','0.87','0.88','0.86','0.88','31300','KO',
'1978-06-29 00:00:00','0.88','0.89','0.87','0.87','57200','KO',
'1978-06-30 00:00:00','0.87','0.88','0.86','0.88','40500','KO',
'1978-07-03 00:00:00','0.88','0.88','0.86','0.87','16100','KO',
'1978-07-05 00:00:00','0.87','0.87','0.86','0.87','38000','KO',
'1978-07-06 00:00:00','0.87','0.87','0.86','0.87','68600','KO',
'1978-07-07 00:00:00','0.87','0.88','0.87','0.87','53300','KO',
'1978-07-10 00:00:00','0.87','0.88','0.86','0.88','119000','KO',
'1978-07-11 00:00:00','0.88','0.89','0.88','0.88','84700','KO',
'1978-07-12 00:00:00','0.88','0.89','0.88','0.88','66000','KO',
'1978-07-13 00:00:00','0.88','0.88','0.87','0.88','52500','KO',
'1978-07-14 00:00:00','0.88','0.88','0.87','0.88','29800','KO',
'1978-07-17 00:00:00','0.88','0.89','0.88','0.88','59500','KO',
'1978-07-18 00:00:00','0.88','0.88','0.85','0.86','40100','KO',
'1978-07-19 00:00:00','0.86','0.88','0.86','0.88','44900','KO',
'1978-07-20 00:00:00','0.88','0.89','0.85','0.85','76900','KO',
'1978-07-21 00:00:00','0.86','0.87','0.86','0.86','20200','KO',
'1978-07-24 00:00:00','0.86','0.88','0.86','0.87','47900','KO',
'1978-07-25 00:00:00','0.87','0.87','0.85','0.86','52700','KO',
'1978-07-26 00:00:00','0.86','0.87','0.86','0.87','60600','KO',
'1978-07-27 00:00:00','0.87','0.87','0.86','0.86','41500','KO',
'1978-07-28 00:00:00','0.87','0.88','0.87','0.87','36200','KO',
'1978-07-31 00:00:00','0.88','0.9','0.88','0.9','73400','KO',
'1978-08-01 00:00:00','0.9','0.9','0.89','0.9','101100','KO',
'1978-08-02 00:00:00','0.9','0.92','0.89','0.92','125500','KO',
'1978-08-03 00:00:00','0.93','0.95','0.93','0.94','190700','KO',
'1978-08-04 00:00:00','0.94','0.96','0.93','0.96','74500','KO',
'1978-08-07 00:00:00','0.96','0.97','0.95','0.96','90800','KO',
'1978-08-08 00:00:00','0.96','0.97','0.95','0.97','48200','KO',
'1978-08-09 00:00:00','0.97','0.99','0.97','0.98','152900','KO',
'1978-08-10 00:00:00','0.98','0.99','0.95','0.96','116400','KO',
'1978-08-11 00:00:00','0.96','0.96','0.92','0.96','111800','KO',
'1978-08-14 00:00:00','0.96','0.97','0.94','0.95','56300','KO',
'1978-08-15 00:00:00','0.94','0.94','0.93','0.94','899100','KO',
'1978-08-16 00:00:00','0.94','0.95','0.94','0.94','72600','KO',
'1978-08-17 00:00:00','0.94','0.95','0.94','0.95','46600','KO',
'1978-08-18 00:00:00','0.95','0.96','0.94','0.94','113300','KO',
'1978-08-21 00:00:00','0.94','0.95','0.94','0.94','39300','KO',
'1978-08-22 00:00:00','0.94','0.96','0.93','0.96','96600','KO',
'1978-08-23 00:00:00','0.96','0.97','0.95','0.95','60100','KO',
'1978-08-24 00:00:00','0.95','0.96','0.95','0.96','35500','KO',
'1978-08-25 00:00:00','0.96','0.97','0.96','0.97','76000','KO',
'1978-08-28 00:00:00','0.97','0.97','0.96','0.96','92300','KO',
'1978-08-29 00:00:00','0.96','0.96','0.95','0.95','95600','KO',
'1978-08-30 00:00:00','0.95','0.96','0.94','0.95','172300','KO',
'1978-08-31 00:00:00','0.95','0.95','0.94','0.95','66200','KO',
'1978-09-01 00:00:00','0.95','0.95','0.94','0.95','96200','KO',
'1978-09-05 00:00:00','0.94','0.94','0.93','0.93','106100','KO',
'1978-09-06 00:00:00','0.94','0.97','0.94','0.97','156600','KO',
'1978-09-07 00:00:00','0.97','0.98','0.96','0.97','88400','KO',
'1978-09-08 00:00:00','0.98','0.98','0.97','0.98','46800','KO',
'1978-09-11 00:00:00','0.98','1','0.98','0.99','55200','KO',
'1978-09-12 00:00:00','0.99','1','0.98','1','121300','KO',
'1978-09-13 00:00:00','1','1','0.98','0.99','123300','KO',
'1978-09-14 00:00:00','0.99','0.99','0.96','0.96','84500','KO',
'1978-09-15 00:00:00','0.95','0.95','0.92','0.93','105600','KO',
'1978-09-18 00:00:00','0.93','0.94','0.91','0.91','71100','KO',
'1978-09-19 00:00:00','0.91','0.92','0.91','0.91','83900','KO',
'1978-09-20 00:00:00','0.91','0.92','0.9','0.92','83500','KO',
'1978-09-21 00:00:00','0.92','0.94','0.92','0.94','59800','KO',
'1978-09-22 00:00:00','0.94','0.94','0.92','0.92','54500','KO',
'1978-09-25 00:00:00','0.92','0.93','0.92','0.93','31000','KO',
'1978-09-26 00:00:00','0.93','0.93','0.92','0.93','58400','KO',
'1978-09-27 00:00:00','0.93','0.94','0.92','0.92','62500','KO',
'1978-09-28 00:00:00','0.92','0.94','0.92','0.93','58800','KO',
'1978-09-29 00:00:00','0.93','0.94','0.93','0.93','50900','KO',
'1978-10-02 00:00:00','0.93','0.95','0.93','0.95','31700','KO',
'1978-10-03 00:00:00','0.95','0.95','0.94','0.94','39400','KO',
'1978-10-04 00:00:00','0.94','0.94','0.93','0.94','44100','KO',
'1978-10-05 00:00:00','0.94','0.95','0.94','0.95','31200','KO',
'1978-10-06 00:00:00','0.95','0.95','0.94','0.95','29800','KO',
'1978-10-09 00:00:00','0.95','0.95','0.94','0.95','26800','KO',
'1978-10-10 00:00:00','0.95','0.96','0.94','0.96','80600','KO',
'1978-10-11 00:00:00','0.96','0.97','0.95','0.97','45000','KO',
'1978-10-12 00:00:00','0.97','0.97','0.96','0.96','102400','KO',
'1978-10-13 00:00:00','0.96','0.96','0.94','0.95','33000','KO',
'1978-10-16 00:00:00','0.95','0.95','0.93','0.94','74500','KO',
'1978-10-17 00:00:00','0.93','0.93','0.91','0.92','159700','KO',
'1978-10-18 00:00:00','0.92','0.92','0.9','0.91','76800','KO',
'1978-10-19 00:00:00','0.91','0.93','0.91','0.91','91100','KO',
'1978-10-20 00:00:00','0.91','0.92','0.89','0.89','76000','KO',
'1978-10-23 00:00:00','0.89','0.9','0.87','0.88','88200','KO',
'1978-10-24 00:00:00','0.88','0.9','0.88','0.88','48800','KO',
'1978-10-25 00:00:00','0.88','0.9','0.88','0.89','56300','KO',
'1978-10-26 00:00:00','0.89','0.89','0.88','0.89','85100','KO',
'1978-10-27 00:00:00','0.89','0.89','0.87','0.88','105800','KO',
'1978-10-30 00:00:00','0.88','0.88','0.84','0.88','115200','KO',
'1978-10-31 00:00:00','0.88','0.89','0.87','0.87','73000','KO',
'1978-11-01 00:00:00','0.87','0.92','0.87','0.92','110800','KO',
'1978-11-02 00:00:00','0.92','0.92','0.9','0.91','99000','KO',
'1978-11-03 00:00:00','0.91','0.92','0.9','0.92','84500','KO',
'1978-11-06 00:00:00','0.92','0.92','0.9','0.9','71700','KO',
'1978-11-07 00:00:00','0.89','0.89','0.88','0.89','62800','KO',
'1978-11-08 00:00:00','0.89','0.89','0.87','0.89','38900','KO',
'1978-11-09 00:00:00','0.89','0.89','0.87','0.88','64800','KO',
'1978-11-10 00:00:00','0.88','0.88','0.88','0.88','71900','KO',
'1978-11-13 00:00:00','0.88','0.88','0.87','0.87','37100','KO',
'1978-11-14 00:00:00','0.87','0.88','0.86','0.86','52000','KO',
'1978-11-15 00:00:00','0.86','0.88','0.86','0.86','61200','KO',
'1978-11-16 00:00:00','0.86','0.88','0.86','0.88','64300','KO',
'1978-11-17 00:00:00','0.88','0.88','0.87','0.88','39400','KO',
'1978-11-20 00:00:00','0.88','0.89','0.88','0.89','30600','KO',
'1978-11-21 00:00:00','0.89','0.89','0.87','0.87','33900','KO',
'1978-11-22 00:00:00','0.87','0.87','0.87','0.87','30200','KO',
'1978-11-24 00:00:00','0.87','0.88','0.87','0.88','24700','KO',
'1978-11-27 00:00:00','0.88','0.88','0.87','0.88','32400','KO',
'1978-11-28 00:00:00','0.88','0.9','0.87','0.88','42800','KO',
'1978-11-29 00:00:00','0.88','0.89','0.87','0.88','33800','KO',
'1978-11-30 00:00:00','0.88','0.89','0.87','0.89','26400','KO',
'1978-12-01 00:00:00','0.89','0.9','0.89','0.9','51800','KO',
'1978-12-04 00:00:00','0.9','0.91','0.9','0.91','37100','KO',
'1978-12-05 00:00:00','0.91','0.93','0.9','0.92','78700','KO',
'1978-12-06 00:00:00','0.92','0.94','0.92','0.93','90800','KO',
'1978-12-07 00:00:00','0.93','0.93','0.92','0.93','51300','KO',
'1978-12-08 00:00:00','0.93','0.93','0.92','0.92','70000','KO',
'1978-12-11 00:00:00','0.92','0.94','0.92','0.94','47000','KO',
'1978-12-12 00:00:00','0.94','0.94','0.93','0.94','65500','KO',
'1978-12-13 00:00:00','0.94','0.94','0.93','0.93','83000','KO',
'1978-12-14 00:00:00','0.93','0.94','0.93','0.94','25400','KO',
'1978-12-15 00:00:00','0.94','0.94','0.93','0.93','64800','KO',
'1978-12-18 00:00:00','0.92','0.92','0.91','0.91','100500','KO',
'1978-12-19 00:00:00','0.91','0.93','0.91','0.93','100800','KO',
'1978-12-20 00:00:00','0.93','0.94','0.93','0.94','95700','KO',
'1978-12-21 00:00:00','0.94','0.95','0.93','0.93','61500','KO',
'1978-12-22 00:00:00','0.94','0.95','0.94','0.94','47200','KO',
'1978-12-26 00:00:00','0.94','0.95','0.94','0.95','30600','KO',
'1978-12-27 00:00:00','0.94','0.94','0.94','0.94','50100','KO',
'1978-12-28 00:00:00','0.94','0.94','0.93','0.93','48400','KO',
'1978-12-29 00:00:00','0.93','0.94','0.93','0.94','46600','KO',
'1979-01-02 00:00:00','0.94','0.94','0.92','0.93','41800','KO',
'1979-01-03 00:00:00','0.93','0.97','0.93','0.96','150500','KO',
'1979-01-04 00:00:00','0.96','0.98','0.96','0.97','88400','KO',
'1979-01-05 00:00:00','0.98','0.98','0.98','0.98','77900','KO',
'1979-01-08 00:00:00','0.98','0.98','0.97','0.97','61700','KO',
'1979-01-09 00:00:00','0.98','0.99','0.98','0.98','84100','KO',
'1979-01-10 00:00:00','0.98','0.98','0.97','0.98','45100','KO',
'1979-01-11 00:00:00','0.97','0.97','0.96','0.97','61000','KO',
'1979-01-12 00:00:00','0.97','0.99','0.97','0.97','88600','KO',
'1979-01-15 00:00:00','0.98','0.99','0.98','0.98','66300','KO',
'1979-01-16 00:00:00','0.98','0.98','0.97','0.97','63600','KO',
'1979-01-17 00:00:00','0.97','0.98','0.97','0.97','70600','KO',
'1979-01-18 00:00:00','0.97','0.97','0.96','0.97','27500','KO',
'1979-01-19 00:00:00','0.97','0.98','0.96','0.96','47500','KO',
'1979-01-22 00:00:00','0.96','0.96','0.95','0.95','44700','KO',
'1979-01-23 00:00:00','0.96','0.96','0.96','0.96','26000','KO',
'1979-01-24 00:00:00','0.96','0.96','0.95','0.96','69300','KO',
'1979-01-25 00:00:00','0.96','0.97','0.96','0.96','127300','KO',
'1979-01-26 00:00:00','0.96','0.97','0.96','0.96','57500','KO',
'1979-01-29 00:00:00','0.96','0.96','0.95','0.95','21200','KO',
'1979-01-30 00:00:00','0.95','0.95','0.94','0.94','43700','KO',
'1979-01-31 00:00:00','0.94','0.95','0.93','0.94','146400','KO',
'1979-02-01 00:00:00','0.94','0.94','0.93','0.94','64800','KO',
'1979-02-02 00:00:00','0.94','0.95','0.94','0.94','65300','KO',
'1979-02-05 00:00:00','0.94','0.94','0.92','0.93','78200','KO',
'1979-02-06 00:00:00','0.93','0.94','0.93','0.93','68900','KO',
'1979-02-07 00:00:00','0.92','0.92','0.9','0.9','41400','KO',
'1979-02-08 00:00:00','0.9','0.91','0.9','0.9','36400','KO',
'1979-02-09 00:00:00','0.9','0.91','0.9','0.9','24000','KO',
'1979-02-12 00:00:00','0.9','0.91','0.88','0.9','53000','KO',
'1979-02-13 00:00:00','0.91','0.92','0.91','0.92','37400','KO',
'1979-02-14 00:00:00','0.92','0.93','0.92','0.93','28100','KO',
'1979-02-15 00:00:00','0.93','0.93','0.91','0.93','34600','KO',
'1979-02-16 00:00:00','0.93','0.93','0.91','0.93','59500','KO',
'1979-02-20 00:00:00','0.93','0.93','0.91','0.93','26500','KO',
'1979-02-21 00:00:00','0.92','0.92','0.91','0.91','69700','KO',
'1979-02-22 00:00:00','0.91','0.92','0.91','0.92','53600','KO',
'1979-02-23 00:00:00','0.92','0.92','0.91','0.91','26300','KO',
'1979-02-26 00:00:00','0.91','0.91','0.9','0.9','57600','KO',
'1979-02-27 00:00:00','0.9','0.9','0.88','0.89','62800','KO',
'1979-02-28 00:00:00','0.9','0.9','0.9','0.9','33700','KO',
'1979-03-01 00:00:00','0.9','0.9','0.89','0.9','49800','KO',
'1979-03-02 00:00:00','0.9','0.9','0.9','0.9','33900','KO',
'1979-03-05 00:00:00','0.9','0.91','0.9','0.9','45700','KO',
'1979-03-06 00:00:00','0.9','0.9','0.89','0.89','63400','KO',
'1979-03-07 00:00:00','0.89','0.9','0.88','0.89','68900','KO',
'1979-03-08 00:00:00','0.89','0.91','0.89','0.9','36900','KO',
'1979-03-09 00:00:00','0.9','0.92','0.9','0.92','52200','KO',
'1979-03-12 00:00:00','0.92','0.92','0.9','0.91','41000','KO',
'1979-03-13 00:00:00','0.91','0.91','0.9','0.9','77600','KO',
'1979-03-14 00:00:00','0.9','0.91','0.9','0.9','64900','KO',
'1979-03-15 00:00:00','0.9','0.91','0.88','0.89','38700','KO',
'1979-03-16 00:00:00','0.89','0.89','0.88','0.89','65300','KO',
'1979-03-19 00:00:00','0.89','0.9','0.88','0.88','43300','KO',
'1979-03-20 00:00:00','0.88','0.89','0.86','0.87','91100','KO',
'1979-03-21 00:00:00','0.87','0.88','0.87','0.88','74600','KO',
'1979-03-22 00:00:00','0.88','0.89','0.87','0.89','75200','KO',
'1979-03-23 00:00:00','0.89','0.9','0.88','0.88','54100','KO',
'1979-03-26 00:00:00','0.88','0.9','0.88','0.89','72200','KO',
'1979-03-27 00:00:00','0.89','0.9','0.89','0.9','62900','KO',
'1979-03-28 00:00:00','0.9','0.91','0.9','0.9','60100','KO',
'1979-03-29 00:00:00','0.9','0.91','0.89','0.89','55900','KO',
'1979-03-30 00:00:00','0.89','0.9','0.89','0.9','27900','KO',
'1979-04-02 00:00:00','0.89','0.89','0.87','0.88','83700','KO',
'1979-04-03 00:00:00','0.88','0.91','0.88','0.91','79300','KO',
'1979-04-04 00:00:00','0.91','0.91','0.89','0.89','105200','KO',
'1979-04-05 00:00:00','0.89','0.9','0.89','0.9','53900','KO',
'1979-04-06 00:00:00','0.9','0.9','0.89','0.9','82900','KO',
'1979-04-09 00:00:00','0.9','0.9','0.89','0.89','28300','KO',
'1979-04-10 00:00:00','0.89','0.89','0.87','0.88','68100','KO',
'1979-04-11 00:00:00','0.88','0.88','0.86','0.86','78400','KO',
'1979-04-12 00:00:00','0.86','0.86','0.84','0.85','128400','KO',
'1979-04-16 00:00:00','0.85','0.85','0.84','0.85','61100','KO',
'1979-04-17 00:00:00','0.85','0.85','0.84','0.84','91800','KO',
'1979-04-18 00:00:00','0.85','0.85','0.85','0.85','113800','KO',
'1979-04-19 00:00:00','0.86','0.87','0.86','0.86','102900','KO',
'1979-04-20 00:00:00','0.86','0.87','0.86','0.87','54500','KO',
'1979-04-23 00:00:00','0.87','0.87','0.86','0.87','41200','KO',
'1979-04-24 00:00:00','0.87','0.88','0.86','0.87','70000','KO',
'1979-04-25 00:00:00','0.87','0.88','0.87','0.88','43100','KO',
'1979-04-26 00:00:00','0.88','0.88','0.87','0.87','85100','KO',
'1979-04-27 00:00:00','0.87','0.87','0.86','0.86','29100','KO',
'1979-04-30 00:00:00','0.86','0.87','0.85','0.87','66300','KO',
'1979-05-01 00:00:00','0.87','0.87','0.86','0.86','66600','KO',
'1979-05-02 00:00:00','0.86','0.87','0.85','0.85','133200','KO',
'1979-05-03 00:00:00','0.85','0.86','0.85','0.85','93500','KO',
'1979-05-04 00:00:00','0.85','0.85','0.84','0.84','85200','KO',
'1979-05-07 00:00:00','0.84','0.84','0.84','0.84','51000','KO',
'1979-05-08 00:00:00','0.84','0.84','0.83','0.84','62200','KO',
'1979-05-09 00:00:00','0.84','0.84','0.83','0.83','150400','KO',
'1979-05-10 00:00:00','0.83','0.83','0.8','0.8','109500','KO',
'1979-05-11 00:00:00','0.8','0.81','0.8','0.8','124600','KO',
'1979-05-14 00:00:00','0.8','0.82','0.8','0.81','51800','KO',
'1979-05-15 00:00:00','0.82','0.83','0.82','0.82','40100','KO',
'1979-05-16 00:00:00','0.82','0.82','0.81','0.81','75200','KO',
'1979-05-17 00:00:00','0.81','0.81','0.81','0.81','114400','KO',
'1979-05-18 00:00:00','0.81','0.81','0.81','0.81','117300','KO',
'1979-05-21 00:00:00','0.81','0.82','0.81','0.81','72000','KO',
'1979-05-22 00:00:00','0.81','0.84','0.81','0.84','71000','KO',
'1979-05-23 00:00:00','0.84','0.85','0.84','0.85','95200','KO',
'1979-05-24 00:00:00','0.84','0.84','0.83','0.84','54300','KO',
'1979-05-25 00:00:00','0.84','0.84','0.83','0.84','50200','KO',
'1979-05-29 00:00:00','0.84','0.84','0.83','0.84','54100','KO',
'1979-05-30 00:00:00','0.84','0.84','0.83','0.84','58600','KO',
'1979-05-31 00:00:00','0.84','0.85','0.83','0.85','57200','KO',
'1979-06-01 00:00:00','0.85','0.85','0.85','0.85','27400','KO',
'1979-06-04 00:00:00','0.85','0.85','0.84','0.85','35800','KO',
'1979-06-05 00:00:00','0.85','0.86','0.85','0.85','49000','KO',
'1979-06-06 00:00:00','0.85','0.86','0.84','0.84','105100','KO',
'1979-06-07 00:00:00','0.84','0.85','0.84','0.84','53400','KO',
'1979-06-08 00:00:00','0.84','0.85','0.84','0.85','51600','KO',
'1979-06-11 00:00:00','0.85','0.87','0.85','0.87','50000','KO',
'1979-06-12 00:00:00','0.88','0.9','0.87','0.89','82200','KO',
'1979-06-13 00:00:00','0.89','0.89','0.88','0.88','91300','KO',
'1979-06-14 00:00:00','0.88','0.88','0.87','0.87','89700','KO',
'1979-06-15 00:00:00','0.87','0.87','0.86','0.86','49600','KO',
'1979-06-18 00:00:00','0.86','0.86','0.84','0.84','71700','KO',
'1979-06-19 00:00:00','0.84','0.85','0.84','0.85','45600','KO',
'1979-06-20 00:00:00','0.85','0.85','0.84','0.85','25900','KO',
'1979-06-21 00:00:00','0.85','0.85','0.84','0.85','51400','KO',
'1979-06-22 00:00:00','0.85','0.86','0.85','0.85','93900','KO',
'1979-06-25 00:00:00','0.85','0.86','0.84','0.85','83400','KO',
'1979-06-26 00:00:00','0.85','0.85','0.84','0.85','73300','KO',
'1979-06-27 00:00:00','0.85','0.86','0.85','0.85','39700','KO',
'1979-06-28 00:00:00','0.85','0.87','0.85','0.85','38700','KO',
'1979-06-29 00:00:00','0.85','0.85','0.83','0.84','51300','KO',
'1979-07-02 00:00:00','0.84','0.84','0.83','0.83','47700','KO',
'1979-07-03 00:00:00','0.83','0.84','0.83','0.84','42400','KO',
'1979-07-05 00:00:00','0.84','0.84','0.84','0.84','57500','KO',
'1979-07-06 00:00:00','0.84','0.84','0.83','0.84','59200','KO',
'1979-07-09 00:00:00','0.84','0.84','0.83','0.84','105600','KO',
'1979-07-10 00:00:00','0.84','0.84','0.83','0.84','97600','KO',
'1979-07-11 00:00:00','0.84','0.84','0.83','0.83','113500','KO',
'1979-07-12 00:00:00','0.83','0.84','0.83','0.83','59000','KO',
'1979-07-13 00:00:00','0.83','0.83','0.82','0.83','35500','KO',
'1979-07-16 00:00:00','0.83','0.83','0.82','0.83','17100','KO',
'1979-07-17 00:00:00','0.83','0.83','0.81','0.82','82700','KO',
'1979-07-18 00:00:00','0.82','0.82','0.81','0.82','83800','KO',
'1979-07-19 00:00:00','0.82','0.83','0.81','0.82','53600','KO',
'1979-07-20 00:00:00','0.82','0.82','0.81','0.82','40500','KO',
'1979-07-23 00:00:00','0.82','0.82','0.8','0.81','45300','KO',
'1979-07-24 00:00:00','0.81','0.83','0.81','0.83','26500','KO',
'1979-07-25 00:00:00','0.83','0.84','0.83','0.84','36400','KO',
'1979-07-26 00:00:00','0.84','0.87','0.84','0.87','121200','KO',
'1979-07-27 00:00:00','0.87','0.87','0.86','0.87','31800','KO',
'1979-07-30 00:00:00','0.87','0.87','0.86','0.87','43200','KO',
'1979-07-31 00:00:00','0.87','0.87','0.86','0.86','106900','KO',
'1979-08-01 00:00:00','0.86','0.86','0.85','0.86','120500','KO',
'1979-08-02 00:00:00','0.86','0.86','0.85','0.85','52700','KO',
'1979-08-03 00:00:00','0.85','0.86','0.85','0.86','67600','KO',
'1979-08-06 00:00:00','0.86','0.86','0.85','0.86','56900','KO',
'1979-08-07 00:00:00','0.86','0.88','0.86','0.88','144700','KO',
'1979-08-08 00:00:00','0.88','0.88','0.88','0.88','116300','KO',
'1979-08-09 00:00:00','0.88','0.88','0.86','0.87','88000','KO',
'1979-08-10 00:00:00','0.87','0.88','0.85','0.88','134800','KO',
'1979-08-13 00:00:00','0.88','0.88','0.87','0.88','71200','KO',
'1979-08-14 00:00:00','0.88','0.88','0.87','0.88','109700','KO',
'1979-08-15 00:00:00','0.88','0.88','0.87','0.88','65700','KO',
'1979-08-16 00:00:00','0.88','0.89','0.88','0.88','103000','KO',
'1979-08-17 00:00:00','0.88','0.88','0.88','0.88','61800','KO',
'1979-08-20 00:00:00','0.88','0.89','0.88','0.89','60200','KO',
'1979-08-21 00:00:00','0.89','0.9','0.88','0.9','73400','KO',
'1979-08-22 00:00:00','0.9','0.9','0.89','0.9','69800','KO',
'1979-08-23 00:00:00','0.9','0.9','0.89','0.9','39400','KO',
'1979-08-24 00:00:00','0.89','0.89','0.88','0.88','31100','KO',
'1979-08-27 00:00:00','0.88','0.9','0.88','0.89','51900','KO',
'1979-08-28 00:00:00','0.89','0.9','0.88','0.88','69600','KO',
'1979-08-29 00:00:00','0.88','0.88','0.88','0.88','58600','KO',
'1979-08-30 00:00:00','0.88','0.88','0.88','0.88','26000','KO',
'1979-08-31 00:00:00','0.88','0.88','0.87','0.88','71000','KO',
'1979-09-04 00:00:00','0.88','0.88','0.87','0.87','39500','KO',
'1979-09-05 00:00:00','0.87','0.87','0.86','0.87','67500','KO',
'1979-09-06 00:00:00','0.87','0.87','0.86','0.86','87700','KO',
'1979-09-07 00:00:00','0.86','0.87','0.86','0.86','37100','KO',
'1979-09-10 00:00:00','0.87','0.87','0.86','0.86','83000','KO',
'1979-09-11 00:00:00','0.86','0.87','0.86','0.86','94000','KO',
'1979-09-12 00:00:00','0.86','0.87','0.86','0.87','26200','KO',
'1979-09-13 00:00:00','0.87','0.88','0.87','0.87','68200','KO',
'1979-09-14 00:00:00','0.87','0.88','0.87','0.87','70900','KO',
'1979-09-17 00:00:00','0.87','0.88','0.87','0.87','48800','KO',
'1979-09-18 00:00:00','0.87','0.87','0.85','0.85','93300','KO',
'1979-09-19 00:00:00','0.85','0.86','0.85','0.85','103100','KO',
'1979-09-20 00:00:00','0.85','0.86','0.84','0.86','132300','KO',
'1979-09-21 00:00:00','0.86','0.86','0.83','0.83','154500','KO',
'1979-09-24 00:00:00','0.83','0.84','0.83','0.83','55600','KO',
'1979-09-25 00:00:00','0.83','0.83','0.82','0.82','87900','KO',
'1979-09-26 00:00:00','0.82','0.83','0.82','0.82','85000','KO',
'1979-09-27 00:00:00','0.82','0.82','0.81','0.82','67100','KO',
'1979-09-28 00:00:00','0.82','0.82','0.82','0.82','80300','KO',
'1979-10-01 00:00:00','0.82','0.82','0.8','0.8','110200','KO',
'1979-10-02 00:00:00','0.8','0.82','0.8','0.82','133200','KO',
'1979-10-03 00:00:00','0.82','0.82','0.8','0.81','63700','KO',
'1979-10-04 00:00:00','0.81','0.82','0.8','0.8','65500','KO',
'1979-10-05 00:00:00','0.8','0.81','0.8','0.81','138100','KO',
'1979-10-08 00:00:00','0.81','0.81','0.8','0.8','34900','KO',
'1979-10-09 00:00:00','0.8','0.81','0.79','0.79','83600','KO',
'1979-10-10 00:00:00','0.78','0.78','0.76','0.78','144800','KO',
'1979-10-11 00:00:00','0.78','0.82','0.77','0.78','131100','KO',
'1979-10-12 00:00:00','0.78','0.78','0.78','0.78','59800','KO',
'1979-10-15 00:00:00','0.78','0.78','0.77','0.77','72400','KO',
'1979-10-16 00:00:00','0.77','0.78','0.77','0.78','81800','KO',
'1979-10-17 00:00:00','0.78','0.79','0.78','0.78','55500','KO',
'1979-10-18 00:00:00','0.78','0.79','0.78','0.78','52200','KO',
'1979-10-19 00:00:00','0.78','0.78','0.76','0.77','102800','KO',
'1979-10-22 00:00:00','0.77','0.79','0.76','0.77','92800','KO',
'1979-10-23 00:00:00','0.77','0.77','0.76','0.77','54700','KO',
'1979-10-24 00:00:00','0.77','0.78','0.76','0.77','83400','KO',
'1979-10-25 00:00:00','0.77','0.77','0.76','0.77','53700','KO',
'1979-10-26 00:00:00','0.77','0.77','0.76','0.77','34800','KO',
'1979-10-29 00:00:00','0.77','0.78','0.77','0.77','32600','KO',
'1979-10-30 00:00:00','0.77','0.77','0.76','0.77','105400','KO',
'1979-10-31 00:00:00','0.77','0.78','0.77','0.77','69600','KO',
'1979-11-01 00:00:00','0.77','0.77','0.76','0.77','100300','KO',
'1979-11-02 00:00:00','0.77','0.77','0.76','0.77','76600','KO',
'1979-11-05 00:00:00','0.77','0.77','0.77','0.77','81300','KO',
'1979-11-06 00:00:00','0.77','0.77','0.76','0.76','64100','KO',
'1979-11-07 00:00:00','0.76','0.77','0.74','0.77','79300','KO',
'1979-11-08 00:00:00','0.77','0.77','0.75','0.75','189500','KO',
'1979-11-09 00:00:00','0.75','0.77','0.75','0.76','97300','KO',
'1979-11-12 00:00:00','0.76','0.78','0.75','0.78','88500','KO',
'1979-11-13 00:00:00','0.77','0.77','0.75','0.76','95800','KO',
'1979-11-14 00:00:00','0.75','0.75','0.75','0.75','68100','KO',
'1979-11-15 00:00:00','0.75','0.75','0.74','0.74','94400','KO',
'1979-11-16 00:00:00','0.73','0.73','0.73','0.73','68600','KO',
'1979-11-19 00:00:00','0.73','0.73','0.72','0.73','63900','KO',
'1979-11-20 00:00:00','0.73','0.73','0.71','0.71','99100','KO',
'1979-11-21 00:00:00','0.71','0.72','0.7','0.72','129200','KO',
'1979-11-23 00:00:00','0.72','0.73','0.72','0.73','53600','KO',
'1979-11-26 00:00:00','0.74','0.76','0.74','0.75','89300','KO',
'1979-11-27 00:00:00','0.75','0.78','0.75','0.76','154900','KO',
'1979-11-28 00:00:00','0.76','0.77','0.76','0.77','55800','KO',
'1979-11-29 00:00:00','0.77','0.77','0.75','0.76','76800','KO',
'1979-11-30 00:00:00','0.76','0.77','0.75','0.76','65000','KO',
'1979-12-03 00:00:00','0.76','0.77','0.75','0.77','74200','KO',
'1979-12-04 00:00:00','0.77','0.77','0.77','0.77','183200','KO',
'1979-12-05 00:00:00','0.77','0.78','0.77','0.77','81300','KO',
'1979-12-06 00:00:00','0.77','0.77','0.76','0.76','114900','KO',
'1979-12-07 00:00:00','0.77','0.79','0.77','0.78','75100','KO',
'1979-12-10 00:00:00','0.78','0.79','0.77','0.79','119000','KO',
'1979-12-11 00:00:00','0.79','0.8','0.79','0.79','92300','KO',
'1979-12-12 00:00:00','0.79','0.8','0.78','0.79','139100','KO',
'1979-12-13 00:00:00','0.79','0.79','0.78','0.78','76100','KO',
'1979-12-14 00:00:00','0.78','0.81','0.78','0.81','112100','KO',
'1979-12-17 00:00:00','0.81','0.82','0.8','0.82','93200','KO',
'1979-12-18 00:00:00','0.82','0.82','0.81','0.81','94800','KO',
'1979-12-19 00:00:00','0.8','0.8','0.77','0.77','212300','KO',
'1979-12-20 00:00:00','0.77','0.78','0.77','0.78','198000','KO',
'1979-12-21 00:00:00','0.78','0.78','0.77','0.77','53000','KO',
'1979-12-24 00:00:00','0.77','0.78','0.77','0.77','25400','KO',
'1979-12-26 00:00:00','0.77','0.78','0.77','0.77','25600','KO',
'1979-12-27 00:00:00','0.77','0.79','0.77','0.79','86700','KO',
'1979-12-28 00:00:00','0.79','0.79','0.78','0.78','43100','KO',
'1979-12-31 00:00:00','0.78','0.79','0.78','0.78','84000','KO',
'1980-01-02 00:00:00','0.76','0.78','0.76','0.76','71900','KO',
'1980-01-03 00:00:00','0.78','0.79','0.76','0.78','82500','KO',
'1980-01-04 00:00:00','0.78','0.79','0.78','0.79','35300','KO',
'1980-01-07 00:00:00','0.79','0.79','0.79','0.79','91600','KO',
'1980-01-08 00:00:00','0.79','0.8','0.79','0.79','67600','KO',
'1980-01-09 00:00:00','0.8','0.81','0.79','0.8','241000','KO',
'1980-01-10 00:00:00','0.8','0.81','0.79','0.8','405100','KO',
'1980-01-11 00:00:00','0.8','0.81','0.8','0.8','130000','KO',
'1980-01-14 00:00:00','0.8','0.81','0.79','0.8','44700','KO',
'1980-01-15 00:00:00','0.78','0.8','0.78','0.79','157500','KO',
'1980-01-16 00:00:00','0.76','0.78','0.76','0.76','250700','KO',
'1980-01-17 00:00:00','0.75','0.77','0.74','0.75','91200','KO',
'1980-01-18 00:00:00','0.75','0.75','0.74','0.74','106700','KO',
'1980-01-21 00:00:00','0.75','0.76','0.75','0.76','81100','KO',
'1980-01-22 00:00:00','0.75','0.77','0.75','0.75','140100','KO',
'1980-01-23 00:00:00','0.75','0.76','0.75','0.75','130100','KO',
'1980-01-24 00:00:00','0.75','0.75','0.74','0.75','232900','KO',
'1980-01-25 00:00:00','0.75','0.75','0.74','0.75','188100','KO',
'1980-01-28 00:00:00','0.75','0.78','0.75','0.77','316400','KO',
'1980-01-29 00:00:00','0.77','0.79','0.77','0.78','332700','KO',
'1980-01-30 00:00:00','0.78','0.79','0.78','0.79','147200','KO',
'1980-01-31 00:00:00','0.79','0.81','0.79','0.79','186900','KO',
'1980-02-01 00:00:00','0.79','0.8','0.78','0.79','130600','KO',
'1980-02-04 00:00:00','0.79','0.79','0.78','0.78','172300','KO',
'1980-02-05 00:00:00','0.78','0.78','0.77','0.77','138800','KO',
'1980-02-06 00:00:00','0.77','0.77','0.75','0.76','353500','KO',
'1980-02-07 00:00:00','0.76','0.76','0.75','0.76','78300','KO',
'1980-02-08 00:00:00','0.76','0.77','0.75','0.77','239600','KO',
'1980-02-11 00:00:00','0.77','0.77','0.76','0.76','107900','KO',
'1980-02-12 00:00:00','0.76','0.77','0.76','0.77','136200','KO',
'1980-02-13 00:00:00','0.77','0.79','0.77','0.77','313600','KO',
'1980-02-14 00:00:00','0.77','0.78','0.77','0.77','146100','KO',
'1980-02-15 00:00:00','0.77','0.77','0.76','0.76','86200','KO',
'1980-02-19 00:00:00','0.76','0.76','0.75','0.75','173400','KO',
'1980-02-20 00:00:00','0.75','0.77','0.75','0.75','58300','KO',
'1980-02-21 00:00:00','0.75','0.76','0.75','0.75','60900','KO',
'1980-02-22 00:00:00','0.75','0.76','0.75','0.75','56700','KO',
'1980-02-25 00:00:00','0.75','0.75','0.75','0.75','70500','KO',
'1980-02-26 00:00:00','0.75','0.75','0.75','0.75','62900','KO',
'1980-02-27 00:00:00','0.75','0.75','0.74','0.74','47400','KO',
'1980-02-28 00:00:00','0.74','0.75','0.74','0.75','83900','KO',
'1980-02-29 00:00:00','0.75','0.75','0.74','0.74','143700','KO',
'1980-03-03 00:00:00','0.74','0.74','0.72','0.72','94000','KO',
'1980-03-04 00:00:00','0.71','0.71','0.69','0.71','92700','KO',
'1980-03-05 00:00:00','0.7','0.7','0.68','0.69','237400','KO',
'1980-03-06 00:00:00','0.69','0.69','0.66','0.67','298000','KO',
'1980-03-07 00:00:00','0.67','0.68','0.67','0.68','230500','KO',
'1980-03-10 00:00:00','0.68','0.68','0.67','0.68','131300','KO',
'1980-03-11 00:00:00','0.69','0.7','0.68','0.69','299900','KO',
'1980-03-12 00:00:00','0.69','0.69','0.68','0.68','241100','KO',
'1980-03-13 00:00:00','0.68','0.69','0.68','0.68','58200','KO',
'1980-03-14 00:00:00','0.68','0.69','0.67','0.68','104900','KO',
'1980-03-17 00:00:00','0.68','0.68','0.67','0.67','118900','KO',
'1980-03-18 00:00:00','0.67','0.69','0.67','0.69','86800','KO',
'1980-03-19 00:00:00','0.69','0.69','0.68','0.68','75600','KO',
'1980-03-20 00:00:00','0.68','0.68','0.67','0.68','64500','KO',
'1980-03-21 00:00:00','0.68','0.68','0.67','0.67','82100','KO',
'1980-03-24 00:00:00','0.67','0.67','0.66','0.66','118800','KO',
'1980-03-25 00:00:00','0.66','0.68','0.66','0.67','105000','KO',
'1980-03-26 00:00:00','0.68','0.68','0.68','0.68','107800','KO',
'1980-03-27 00:00:00','0.68','0.68','0.67','0.68','88200','KO',
'1980-03-28 00:00:00','0.68','0.73','0.68','0.72','129800','KO',
'1980-03-31 00:00:00','0.72','0.73','0.71','0.72','78100','KO',
'1980-04-01 00:00:00','0.72','0.73','0.71','0.72','83700','KO',
'1980-04-02 00:00:00','0.72','0.72','0.71','0.72','94600','KO',
'1980-04-03 00:00:00','0.72','0.72','0.7','0.71','39400','KO',
'1980-04-07 00:00:00','0.7','0.7','0.68','0.7','106000','KO',
'1980-04-08 00:00:00','0.7','0.7','0.69','0.69','48300','KO',
'1980-04-09 00:00:00','0.69','0.7','0.69','0.7','38400','KO',
'1980-04-10 00:00:00','0.7','0.71','0.7','0.71','49200','KO',
'1980-04-11 00:00:00','0.71','0.71','0.7','0.7','34300','KO',
'1980-04-14 00:00:00','0.7','0.71','0.69','0.7','25500','KO',
'1980-04-15 00:00:00','0.7','0.71','0.7','0.71','49100','KO',
'1980-04-16 00:00:00','0.71','0.73','0.7','0.71','136000','KO',
'1980-04-17 00:00:00','0.71','0.71','0.7','0.71','34300','KO',
'1980-04-18 00:00:00','0.71','0.71','0.7','0.7','26300','KO',
'1980-04-21 00:00:00','0.7','0.71','0.7','0.71','25100','KO',
'1980-04-22 00:00:00','0.71','0.72','0.71','0.72','108000','KO',
'1980-04-23 00:00:00','0.73','0.77','0.73','0.75','88000','KO',
'1980-04-24 00:00:00','0.75','0.77','0.75','0.76','50100','KO',
'1980-04-25 00:00:00','0.76','0.77','0.75','0.77','48800','KO',
'1980-04-28 00:00:00','0.77','0.77','0.76','0.76','53200','KO',
'1980-04-29 00:00:00','0.76','0.76','0.75','0.76','49200','KO',
'1980-04-30 00:00:00','0.76','0.77','0.74','0.77','62700','KO',
'1980-05-01 00:00:00','0.77','0.77','0.75','0.75','67900','KO',
'1980-05-02 00:00:00','0.75','0.76','0.75','0.76','38100','KO',
'1980-05-05 00:00:00','0.76','0.76','0.75','0.76','34500','KO',
'1980-05-06 00:00:00','0.76','0.78','0.75','0.77','77700','KO',
'1980-05-07 00:00:00','0.77','0.79','0.77','0.79','100800','KO',
'1980-05-08 00:00:00','0.79','0.8','0.79','0.8','88400','KO',
'1980-05-09 00:00:00','0.8','0.8','0.79','0.79','50600','KO',
'1980-05-12 00:00:00','0.79','0.8','0.79','0.79','57900','KO',
'1980-05-13 00:00:00','0.79','0.82','0.79','0.82','67200','KO',
'1980-05-14 00:00:00','0.82','0.83','0.82','0.82','139500','KO',
'1980-05-15 00:00:00','0.82','0.82','0.8','0.81','70300','KO',
'1980-05-16 00:00:00','0.81','0.81','0.8','0.81','35500','KO',
'1980-05-19 00:00:00','0.81','0.81','0.81','0.81','31300','KO',
'1980-05-20 00:00:00','0.81','0.81','0.8','0.8','51800','KO',
'1980-05-21 00:00:00','0.8','0.8','0.78','0.79','48200','KO',
'1980-05-22 00:00:00','0.79','0.79','0.78','0.78','129000','KO',
'1980-05-23 00:00:00','0.78','0.8','0.78','0.79','108300','KO',
'1980-05-27 00:00:00','0.79','0.8','0.78','0.78','84600','KO',
'1980-05-28 00:00:00','0.78','0.79','0.76','0.76','215900','KO',
'1980-05-29 00:00:00','0.76','0.77','0.76','0.77','168300','KO',
'1980-05-30 00:00:00','0.77','0.78','0.76','0.78','107800','KO',
'1980-06-02 00:00:00','0.77','0.77','0.76','0.77','164400','KO',
'1980-06-03 00:00:00','0.77','0.77','0.76','0.76','56800','KO',
'1980-06-04 00:00:00','0.77','0.77','0.77','0.77','48900','KO',
'1980-06-05 00:00:00','0.77','0.79','0.77','0.78','112800','KO',
'1980-06-06 00:00:00','0.78','0.79','0.78','0.79','60700','KO',
'1980-06-09 00:00:00','0.79','0.79','0.78','0.78','60400','KO',
'1980-06-10 00:00:00','0.78','0.79','0.78','0.79','50800','KO',
'1980-06-11 00:00:00','0.79','0.8','0.78','0.78','91800','KO',
'1980-06-12 00:00:00','0.78','0.79','0.77','0.78','65600','KO',
'1980-06-13 00:00:00','0.78','0.79','0.78','0.78','56100','KO',
'1980-06-16 00:00:00','0.78','0.78','0.77','0.78','48700','KO',
'1980-06-17 00:00:00','0.78','0.82','0.77','0.82','96700','KO',
'1980-06-18 00:00:00','0.81','0.81','0.79','0.8','113700','KO',
'1980-06-19 00:00:00','0.8','0.8','0.78','0.78','211600','KO',
'1980-06-20 00:00:00','0.78','0.78','0.77','0.78','91300','KO',
'1980-06-23 00:00:00','0.78','0.78','0.77','0.77','144800','KO',
'1980-06-24 00:00:00','0.78','0.79','0.78','0.78','90300','KO',
'1980-06-25 00:00:00','0.78','0.79','0.78','0.78','63500','KO',
'1980-06-26 00:00:00','0.78','0.79','0.78','0.78','66700','KO',
'1980-06-27 00:00:00','0.78','0.78','0.77','0.78','47000','KO',
'1980-06-30 00:00:00','0.78','0.78','0.77','0.77','37200','KO',
'1980-07-01 00:00:00','0.77','0.78','0.75','0.77','71900','KO',
'1980-07-02 00:00:00','0.77','0.77','0.75','0.76','102400','KO',
'1980-07-03 00:00:00','0.76','0.77','0.75','0.77','210100','KO',
'1980-07-07 00:00:00','0.77','0.77','0.76','0.76','88400','KO',
'1980-07-08 00:00:00','0.78','0.79','0.78','0.78','171900','KO',
'1980-07-09 00:00:00','0.79','0.82','0.79','0.79','132000','KO',
'1980-07-10 00:00:00','0.79','0.79','0.78','0.79','83800','KO',
'1980-07-11 00:00:00','0.79','0.79','0.79','0.79','83100','KO',
'1980-07-14 00:00:00','0.79','0.8','0.79','0.8','106600','KO',
'1980-07-15 00:00:00','0.8','0.82','0.8','0.8','241600','KO',
'1980-07-16 00:00:00','0.8','0.81','0.79','0.79','163200','KO',
'1980-07-17 00:00:00','0.79','0.8','0.79','0.8','103200','KO',
'1980-07-18 00:00:00','0.8','0.82','0.8','0.82','148300','KO',
'1980-07-21 00:00:00','0.82','0.83','0.81','0.82','127400','KO',
'1980-07-22 00:00:00','0.82','0.85','0.82','0.83','519900','KO',
'1980-07-23 00:00:00','0.82','0.82','0.81','0.82','312600','KO',
'1980-07-24 00:00:00','0.82','0.84','0.82','0.83','98800','KO',
'1980-07-25 00:00:00','0.83','0.83','0.82','0.83','55600','KO',
'1980-07-28 00:00:00','0.83','0.86','0.82','0.85','105400','KO',
'1980-07-29 00:00:00','0.85','0.85','0.84','0.85','90800','KO',
'1980-07-30 00:00:00','0.86','0.88','0.86','0.87','181700','KO',
'1980-07-31 00:00:00','0.87','0.87','0.85','0.87','122700','KO',
'1980-08-01 00:00:00','0.87','0.87','0.85','0.86','90400','KO',
'1980-08-04 00:00:00','0.86','0.86','0.86','0.86','47400','KO',
'1980-08-05 00:00:00','0.86','0.87','0.86','0.86','94100','KO',
'1980-08-06 00:00:00','0.86','0.87','0.85','0.87','102800','KO',
'1980-08-07 00:00:00','0.87','0.89','0.86','0.89','376500','KO',
'1980-08-08 00:00:00','0.89','0.9','0.89','0.89','159800','KO',
'1980-08-11 00:00:00','0.89','0.89','0.88','0.89','249400','KO',
'1980-08-12 00:00:00','0.89','0.9','0.88','0.88','181600','KO',
'1980-08-13 00:00:00','0.88','0.89','0.86','0.86','128100','KO',
'1980-08-14 00:00:00','0.86','0.87','0.84','0.87','92100','KO',
'1980-08-15 00:00:00','0.86','0.86','0.84','0.85','102800','KO',
'1980-08-18 00:00:00','0.84','0.84','0.83','0.83','86300','KO',
'1980-08-19 00:00:00','0.83','0.84','0.82','0.83','61400','KO',
'1980-08-20 00:00:00','0.83','0.84','0.82','0.84','49100','KO',
'1980-08-21 00:00:00','0.84','0.86','0.84','0.86','79900','KO',
'1980-08-22 00:00:00','0.86','0.87','0.86','0.86','60700','KO',
'1980-08-25 00:00:00','0.86','0.86','0.85','0.85','76000','KO',
'1980-08-26 00:00:00','0.85','0.86','0.84','0.84','110400','KO',
'1980-08-27 00:00:00','0.84','0.84','0.83','0.84','85000','KO',
'1980-08-28 00:00:00','0.84','0.84','0.82','0.82','72700','KO',
'1980-08-29 00:00:00','0.82','0.84','0.82','0.83','121600','KO',
'1980-09-02 00:00:00','0.83','0.85','0.83','0.84','46400','KO',
'1980-09-03 00:00:00','0.84','0.86','0.84','0.85','262400','KO',
'1980-09-04 00:00:00','0.85','0.86','0.85','0.85','106600','KO',
'1980-09-05 00:00:00','0.85','0.86','0.85','0.85','73100','KO',
'1980-09-08 00:00:00','0.85','0.86','0.84','0.84','91900','KO',
'1980-09-09 00:00:00','0.84','0.85','0.84','0.84','62100','KO',
'1980-09-10 00:00:00','0.85','0.85','0.8','0.8','282600','KO',
'1980-09-11 00:00:00','0.79','0.79','0.77','0.77','694400','KO',
'1980-09-12 00:00:00','0.77','0.79','0.77','0.78','369800','KO',
'1980-09-15 00:00:00','0.78','0.8','0.77','0.79','273100','KO',
'1980-09-16 00:00:00','0.79','0.81','0.79','0.8','237500','KO',
'1980-09-17 00:00:00','0.8','0.81','0.79','0.81','117800','KO',
'1980-09-18 00:00:00','0.8','0.8','0.79','0.79','114800','KO',
'1980-09-19 00:00:00','0.79','0.8','0.79','0.8','175100','KO',
'1980-09-22 00:00:00','0.8','0.81','0.79','0.81','129300','KO',
'1980-09-23 00:00:00','0.81','0.83','0.81','0.81','167400','KO',
'1980-09-24 00:00:00','0.81','0.82','0.81','0.82','116900','KO',
'1980-09-25 00:00:00','0.82','0.82','0.79','0.79','119600','KO',
'1980-09-26 00:00:00','0.79','0.79','0.77','0.78','132000','KO',
'1980-09-29 00:00:00','0.78','0.78','0.76','0.76','110900','KO',
'1980-09-30 00:00:00','0.76','0.77','0.76','0.77','95900','KO',
'1980-10-01 00:00:00','0.77','0.79','0.77','0.79','69900','KO',
'1980-10-02 00:00:00','0.79','0.79','0.77','0.77','74000','KO',
'1980-10-03 00:00:00','0.78','0.8','0.78','0.79','86300','KO',
'1980-10-06 00:00:00','0.79','0.79','0.78','0.79','66000','KO',
'1980-10-07 00:00:00','0.79','0.8','0.78','0.78','93800','KO',
'1980-10-08 00:00:00','0.78','0.78','0.77','0.77','64300','KO',
'1980-10-09 00:00:00','0.77','0.77','0.77','0.77','97000','KO',
'1980-10-10 00:00:00','0.77','0.77','0.77','0.77','123900','KO',
'1980-10-13 00:00:00','0.77','0.77','0.76','0.77','35500','KO',
'1980-10-14 00:00:00','0.77','0.77','0.76','0.76','52700','KO',
'1980-10-15 00:00:00','0.76','0.78','0.76','0.77','67100','KO',
'1980-10-16 00:00:00','0.77','0.78','0.75','0.75','115800','KO',
'1980-10-17 00:00:00','0.75','0.76','0.75','0.76','69700','KO',
'1980-10-20 00:00:00','0.76','0.76','0.75','0.75','159400','KO',
'1980-10-21 00:00:00','0.75','0.76','0.74','0.75','301400','KO',
'1980-10-22 00:00:00','0.75','0.75','0.74','0.74','196700','KO',
'1980-10-23 00:00:00','0.74','0.74','0.74','0.74','122600','KO',
'1980-10-24 00:00:00','0.74','0.75','0.73','0.74','132000','KO',
'1980-10-27 00:00:00','0.74','0.74','0.73','0.73','74100','KO',
'1980-10-28 00:00:00','0.73','0.74','0.73','0.73','123300','KO',
'1980-10-29 00:00:00','0.73','0.74','0.73','0.73','95900','KO',
'1980-10-30 00:00:00','0.73','0.73','0.72','0.72','92500','KO',
'1980-10-31 00:00:00','0.72','0.74','0.72','0.73','175800','KO',
'1980-11-03 00:00:00','0.73','0.73','0.72','0.73','103300','KO',
'1980-11-05 00:00:00','0.73','0.76','0.71','0.71','603500','KO',
'1980-11-06 00:00:00','0.71','0.72','0.69','0.71','236000','KO',
'1980-11-07 00:00:00','0.71','0.73','0.71','0.73','130600','KO',
'1980-11-10 00:00:00','0.73','0.73','0.72','0.72','85600','KO',
'1980-11-11 00:00:00','0.72','0.75','0.72','0.75','111000','KO',
'1980-11-12 00:00:00','0.75','0.76','0.74','0.75','334600','KO',
'1980-11-13 00:00:00','0.75','0.76','0.75','0.75','172000','KO',
'1980-11-14 00:00:00','0.75','0.76','0.74','0.76','183400','KO',
'1980-11-17 00:00:00','0.75','0.75','0.73','0.74','210100','KO',
'1980-11-18 00:00:00','0.74','0.74','0.73','0.74','321800','KO',
'1980-11-19 00:00:00','0.74','0.74','0.73','0.73','255700','KO',
'1980-11-20 00:00:00','0.73','0.75','0.73','0.75','200000','KO',
'1980-11-21 00:00:00','0.75','0.75','0.73','0.74','153300','KO',
'1980-11-24 00:00:00','0.74','0.74','0.73','0.73','98600','KO',
'1980-11-25 00:00:00','0.74','0.75','0.74','0.75','119000','KO',
'1980-11-26 00:00:00','0.75','0.75','0.74','0.74','244600','KO',
'1980-11-28 00:00:00','0.74','0.74','0.73','0.73','79900','KO',
'1980-12-01 00:00:00','0.73','0.74','0.73','0.73','146200','KO',
'1980-12-02 00:00:00','0.73','0.74','0.73','0.74','184400','KO',
'1980-12-03 00:00:00','0.74','0.75','0.74','0.75','132200','KO',
'1980-12-04 00:00:00','0.75','0.75','0.75','0.75','236300','KO',
'1980-12-05 00:00:00','0.75','0.75','0.73','0.73','129500','KO',
'1980-12-08 00:00:00','0.73','0.73','0.72','0.73','134400','KO',
'1980-12-09 00:00:00','0.73','0.74','0.72','0.73','158500','KO',
'1980-12-10 00:00:00','0.73','0.74','0.73','0.73','77500','KO',
'1980-12-11 00:00:00','0.73','0.73','0.72','0.72','206300','KO',
'1980-12-12 00:00:00','0.72','0.73','0.72','0.73','88300','KO',
'1980-12-15 00:00:00','0.73','0.73','0.72','0.72','87900','KO',
'1980-12-16 00:00:00','0.72','0.74','0.72','0.74','157200','KO',
'1980-12-17 00:00:00','0.74','0.76','0.74','0.76','103800','KO',
'1980-12-18 00:00:00','0.76','0.78','0.76','0.76','229400','KO',
'1980-12-19 00:00:00','0.76','0.77','0.75','0.77','135100','KO',
'1980-12-22 00:00:00','0.77','0.79','0.77','0.79','292400','KO',
'1980-12-23 00:00:00','0.8','0.82','0.8','0.81','155200','KO',
'1980-12-24 00:00:00','0.81','0.82','0.81','0.81','37400','KO',
'1980-12-26 00:00:00','0.81','0.82','0.8','0.81','18000','KO',
'1980-12-29 00:00:00','0.81','0.81','0.79','0.8','65400','KO',
'1980-12-30 00:00:00','0.8','0.8','0.78','0.8','64200','KO',
'1980-12-31 00:00:00','0.8','0.81','0.79','0.81','167300','KO',
'1981-01-02 00:00:00','0.81','0.82','0.81','0.82','44300','KO',
'1981-01-05 00:00:00','0.84','0.86','0.84','0.86','142600','KO',
'1981-01-06 00:00:00','0.86','0.88','0.85','0.86','265900','KO',
'1981-01-07 00:00:00','0.86','0.86','0.82','0.85','253300','KO',
'1981-01-08 00:00:00','0.85','0.86','0.85','0.85','224200','KO',
'1981-01-09 00:00:00','0.85','0.87','0.85','0.86','141500','KO',
'1981-01-12 00:00:00','0.86','0.87','0.85','0.85','119800','KO',
'1981-01-13 00:00:00','0.85','0.85','0.85','0.85','115900','KO',
'1981-01-14 00:00:00','0.85','0.86','0.85','0.85','107900','KO',
'1981-01-15 00:00:00','0.85','0.85','0.83','0.84','76200','KO',
'1981-01-16 00:00:00','0.84','0.85','0.84','0.84','75700','KO',
'1981-01-19 00:00:00','0.84','0.84','0.83','0.84','76000','KO',
'1981-01-20 00:00:00','0.84','0.84','0.82','0.83','66400','KO',
'1981-01-21 00:00:00','0.82','0.82','0.79','0.81','161300','KO',
'1981-01-22 00:00:00','0.81','0.81','0.8','0.8','69100','KO',
'1981-01-23 00:00:00','0.8','0.81','0.8','0.8','57100','KO',
'1981-01-26 00:00:00','0.8','0.8','0.79','0.79','58600','KO',
'1981-01-27 00:00:00','0.8','0.8','0.8','0.8','88200','KO',
'1981-01-28 00:00:00','0.8','0.8','0.79','0.79','32200','KO',
'1981-01-29 00:00:00','0.79','0.82','0.79','0.82','157600','KO',
'1981-01-30 00:00:00','0.81','0.81','0.8','0.81','34700','KO',
'1981-02-02 00:00:00','0.81','0.81','0.79','0.8','57100','KO',
'1981-02-03 00:00:00','0.8','0.83','0.8','0.83','120400','KO',
'1981-02-04 00:00:00','0.83','0.83','0.81','0.82','101400','KO',
'1981-02-05 00:00:00','0.82','0.82','0.8','0.81','198200','KO',
'1981-02-06 00:00:00','0.81','0.81','0.79','0.81','108000','KO',
'1981-02-09 00:00:00','0.81','0.81','0.8','0.81','58300','KO',
'1981-02-10 00:00:00','0.81','0.81','0.8','0.81','97900','KO',
'1981-02-11 00:00:00','0.81','0.83','0.8','0.82','174500','KO',
'1981-02-12 00:00:00','0.82','0.83','0.81','0.82','118800','KO',
'1981-02-13 00:00:00','0.82','0.83','0.81','0.82','68200','KO',
'1981-02-17 00:00:00','0.82','0.82','0.81','0.82','54600','KO',
'1981-02-18 00:00:00','0.82','0.82','0.81','0.82','171800','KO',
'1981-02-19 00:00:00','0.82','0.83','0.81','0.81','84000','KO',
'1981-02-20 00:00:00','0.81','0.82','0.8','0.81','89900','KO',
'1981-02-23 00:00:00','0.81','0.82','0.81','0.82','115700','KO',
'1981-02-24 00:00:00','0.82','0.83','0.82','0.83','125300','KO',
'1981-02-25 00:00:00','0.83','0.83','0.82','0.83','55300','KO',
'1981-02-26 00:00:00','0.84','0.85','0.84','0.85','155200','KO',
'1981-02-27 00:00:00','0.86','0.87','0.86','0.87','97600','KO',
'1981-03-02 00:00:00','0.87','0.87','0.85','0.87','78700','KO',
'1981-03-03 00:00:00','0.87','0.87','0.86','0.86','86300','KO',
'1981-03-04 00:00:00','0.86','0.87','0.86','0.87','75700','KO',
'1981-03-05 00:00:00','0.87','0.89','0.87','0.88','224600','KO',
'1981-03-06 00:00:00','0.88','0.89','0.88','0.89','88700','KO',
'1981-03-09 00:00:00','0.89','0.89','0.88','0.89','110200','KO',
'1981-03-10 00:00:00','0.89','0.89','0.88','0.89','99000','KO',
'1981-03-11 00:00:00','0.89','0.89','0.88','0.88','47200','KO',
'1981-03-12 00:00:00','0.88','0.92','0.88','0.92','253000','KO',
'1981-03-13 00:00:00','0.92','0.93','0.92','0.92','131500','KO',
'1981-03-16 00:00:00','0.91','0.91','0.89','0.91','131400','KO',
'1981-03-17 00:00:00','0.91','0.91','0.89','0.9','115700','KO',
'1981-03-18 00:00:00','0.9','0.9','0.89','0.9','81400','KO',
'1981-03-19 00:00:00','0.9','0.91','0.9','0.91','144200','KO',
'1981-03-20 00:00:00','0.91','0.91','0.9','0.91','106200','KO',
'1981-03-23 00:00:00','0.91','0.93','0.91','0.93','150000','KO',
'1981-03-24 00:00:00','0.93','0.93','0.9','0.9','155700','KO',
'1981-03-25 00:00:00','0.9','0.91','0.9','0.91','134000','KO',
'1981-03-26 00:00:00','0.91','0.93','0.91','0.91','156700','KO',
'1981-03-27 00:00:00','0.91','0.92','0.9','0.9','151400','KO',
'1981-03-30 00:00:00','0.9','0.91','0.9','0.91','62900','KO',
'1981-03-31 00:00:00','0.91','0.91','0.9','0.9','34900','KO',
'1981-04-01 00:00:00','0.9','0.91','0.9','0.9','50300','KO',
'1981-04-02 00:00:00','0.9','0.91','0.9','0.9','40600','KO',
'1981-04-03 00:00:00','0.9','0.91','0.9','0.91','68900','KO',
'1981-04-06 00:00:00','0.91','0.91','0.9','0.91','34700','KO',
'1981-04-07 00:00:00','0.91','0.92','0.9','0.91','58300','KO',
'1981-04-08 00:00:00','0.91','0.92','0.91','0.92','95000','KO',
'1981-04-09 00:00:00','0.92','0.94','0.91','0.94','167800','KO',
'1981-04-10 00:00:00','0.94','0.96','0.94','0.96','229100','KO',
'1981-04-13 00:00:00','0.96','0.96','0.92','0.92','278700','KO',
'1981-04-14 00:00:00','0.91','0.91','0.89','0.9','247800','KO',
'1981-04-15 00:00:00','0.9','0.9','0.87','0.88','258400','KO',
'1981-04-16 00:00:00','0.88','0.88','0.85','0.87','400400','KO',
'1981-04-20 00:00:00','0.87','0.87','0.85','0.87','247300','KO',
'1981-04-21 00:00:00','0.87','0.87','0.85','0.85','184800','KO',
'1981-04-22 00:00:00','0.85','0.86','0.85','0.85','285300','KO',
'1981-04-23 00:00:00','0.85','0.87','0.84','0.87','200200','KO',
'1981-04-24 00:00:00','0.87','0.87','0.86','0.87','148300','KO',
'1981-04-27 00:00:00','0.87','0.87','0.86','0.87','68200','KO',
'1981-04-28 00:00:00','0.87','0.87','0.85','0.86','61600','KO',
'1981-04-29 00:00:00','0.85','0.85','0.84','0.85','117600','KO',
'1981-04-30 00:00:00','0.85','0.86','0.84','0.85','63600','KO',
'1981-05-01 00:00:00','0.85','0.85','0.83','0.84','149900','KO',
'1981-05-04 00:00:00','0.84','0.84','0.83','0.83','82800','KO',
'1981-05-05 00:00:00','0.83','0.84','0.83','0.84','315000','KO',
'1981-05-06 00:00:00','0.84','0.86','0.84','0.85','160700','KO',
'1981-05-07 00:00:00','0.85','0.87','0.85','0.87','94100','KO',
'1981-05-08 00:00:00','0.87','0.88','0.86','0.87','81500','KO',
'1981-05-11 00:00:00','0.87','0.87','0.85','0.85','117200','KO',
'1981-05-12 00:00:00','0.85','0.87','0.85','0.85','53400','KO',
'1981-05-13 00:00:00','0.85','0.86','0.85','0.86','93200','KO',
'1981-05-14 00:00:00','0.86','0.86','0.85','0.85','62600','KO',
'1981-05-15 00:00:00','0.86','0.87','0.86','0.86','59900','KO',
'1981-05-18 00:00:00','0.86','0.88','0.86','0.88','124300','KO',
'1981-05-19 00:00:00','0.88','0.89','0.88','0.89','252200','KO',
'1981-05-20 00:00:00','0.89','0.89','0.88','0.88','170800','KO',
'1981-05-21 00:00:00','0.88','0.89','0.88','0.89','169600','KO',
'1981-05-22 00:00:00','0.89','0.89','0.88','0.89','112000','KO',
'1981-05-26 00:00:00','0.9','0.91','0.9','0.91','97700','KO',
'1981-05-27 00:00:00','0.91','0.92','0.9','0.92','96600','KO',
'1981-05-28 00:00:00','0.92','0.93','0.91','0.92','127000','KO',
'1981-05-29 00:00:00','0.92','0.92','0.91','0.92','47600','KO',
'1981-06-01 00:00:00','0.92','0.92','0.91','0.91','198400','KO',
'1981-06-02 00:00:00','0.91','0.91','0.9','0.9','113600','KO',
'1981-06-03 00:00:00','0.9','0.9','0.89','0.9','49900','KO',
'1981-06-04 00:00:00','0.9','0.9','0.89','0.9','69900','KO',
'1981-06-05 00:00:00','0.9','0.91','0.9','0.9','23500','KO',
'1981-06-08 00:00:00','0.9','0.91','0.9','0.91','95600','KO',
'1981-06-09 00:00:00','0.92','0.93','0.91','0.93','77500','KO',
'1981-06-10 00:00:00','0.93','0.95','0.93','0.95','164700','KO',
'1981-06-11 00:00:00','0.95','0.97','0.95','0.97','334100','KO',
'1981-06-12 00:00:00','0.97','0.99','0.96','0.99','307300','KO',
'1981-06-15 00:00:00','0.99','1','0.99','0.99','150100','KO',
'1981-06-16 00:00:00','0.99','0.99','0.94','0.95','255500','KO',
'1981-06-17 00:00:00','0.95','0.95','0.93','0.95','86300','KO',
'1981-06-18 00:00:00','0.95','0.95','0.93','0.93','51300','KO',
'1981-06-19 00:00:00','0.93','0.93','0.91','0.92','68100','KO',
'1981-06-22 00:00:00','0.92','0.92','0.89','0.9','131400','KO',
'1981-06-23 00:00:00','0.89','0.89','0.89','0.89','207200','KO',
'1981-06-24 00:00:00','0.88','0.88','0.87','0.87','181800','KO',
'1981-06-25 00:00:00','0.87','0.88','0.86','0.86','264500','KO',
'1981-06-26 00:00:00','0.86','0.87','0.86','0.86','123200','KO',
'1981-06-29 00:00:00','0.86','0.87','0.86','0.86','97200','KO',
'1981-06-30 00:00:00','0.86','0.87','0.86','0.87','108700','KO',
'1981-07-01 00:00:00','0.87','0.87','0.86','0.86','365900','KO',
'1981-07-02 00:00:00','0.86','0.86','0.85','0.86','69600','KO',
'1981-07-06 00:00:00','0.86','0.86','0.84','0.85','93600','KO',
'1981-07-07 00:00:00','0.85','0.85','0.83','0.84','119000','KO',
'1981-07-08 00:00:00','0.84','0.84','0.82','0.84','93300','KO',
'1981-07-09 00:00:00','0.84','0.84','0.83','0.84','66300','KO',
'1981-07-10 00:00:00','0.84','0.85','0.84','0.85','65700','KO',
'1981-07-13 00:00:00','0.85','0.86','0.85','0.86','33000','KO',
'1981-07-14 00:00:00','0.86','0.86','0.84','0.84','96000','KO',
'1981-07-15 00:00:00','0.84','0.84','0.84','0.84','40000','KO',
'1981-07-16 00:00:00','0.84','0.85','0.84','0.84','69600','KO',
'1981-07-17 00:00:00','0.84','0.84','0.83','0.84','41000','KO',
'1981-07-20 00:00:00','0.84','0.84','0.83','0.83','113500','KO',
'1981-07-21 00:00:00','0.83','0.83','0.82','0.82','274000','KO',
'1981-07-22 00:00:00','0.82','0.83','0.81','0.81','143300','KO',
'1981-07-23 00:00:00','0.81','0.83','0.8','0.82','139600','KO',
'1981-07-24 00:00:00','0.82','0.84','0.82','0.84','73900','KO',
'1981-07-27 00:00:00','0.84','0.84','0.83','0.84','75800','KO',
'1981-07-28 00:00:00','0.84','0.85','0.83','0.84','113700','KO',
'1981-07-29 00:00:00','0.84','0.84','0.84','0.84','51500','KO',
'1981-07-30 00:00:00','0.84','0.84','0.84','0.84','36700','KO',
'1981-07-31 00:00:00','0.84','0.85','0.84','0.85','115600','KO',
'1981-08-03 00:00:00','0.85','0.85','0.84','0.84','54000','KO',
'1981-08-04 00:00:00','0.84','0.84','0.83','0.84','56000','KO',
'1981-08-05 00:00:00','0.84','0.85','0.84','0.85','69300','KO',
'1981-08-06 00:00:00','0.85','0.86','0.85','0.86','71100','KO',
'1981-08-07 00:00:00','0.86','0.86','0.84','0.84','117100','KO',
'1981-08-10 00:00:00','0.84','0.85','0.84','0.84','37900','KO',
'1981-08-11 00:00:00','0.84','0.85','0.84','0.85','72100','KO',
'1981-08-12 00:00:00','0.85','0.86','0.85','0.85','47200','KO',
'1981-08-13 00:00:00','0.85','0.86','0.85','0.85','36500','KO',
'1981-08-14 00:00:00','0.85','0.85','0.84','0.85','70200','KO',
'1981-08-17 00:00:00','0.84','0.84','0.84','0.84','38200','KO',
'1981-08-18 00:00:00','0.84','0.84','0.83','0.83','121800','KO',
'1981-08-19 00:00:00','0.83','0.83','0.82','0.82','93200','KO',
'1981-08-20 00:00:00','0.82','0.83','0.82','0.82','42400','KO',
'1981-08-21 00:00:00','0.82','0.83','0.82','0.82','43200','KO',
'1981-08-24 00:00:00','0.82','0.82','0.8','0.8','62900','KO',
'1981-08-25 00:00:00','0.8','0.8','0.79','0.79','58800','KO',
'1981-08-26 00:00:00','0.8','0.81','0.8','0.8','67200','KO',
'1981-08-27 00:00:00','0.8','0.81','0.8','0.8','38800','KO',
'1981-08-28 00:00:00','0.8','0.83','0.8','0.82','105700','KO',
'1981-08-31 00:00:00','0.82','0.83','0.82','0.82','93600','KO',
'1981-09-01 00:00:00','0.82','0.82','0.8','0.8','131800','KO',
'1981-09-02 00:00:00','0.8','0.81','0.79','0.8','115500','KO',
'1981-09-03 00:00:00','0.8','0.8','0.79','0.79','105000','KO',
'1981-09-04 00:00:00','0.79','0.79','0.78','0.79','103600','KO',
'1981-09-08 00:00:00','0.79','0.79','0.78','0.79','128100','KO',
'1981-09-09 00:00:00','0.8','0.81','0.77','0.8','50000','KO',
'1981-09-10 00:00:00','0.8','0.81','0.8','0.8','76000','KO',
'1981-09-11 00:00:00','0.8','0.82','0.8','0.81','53600','KO',
'1981-09-14 00:00:00','0.81','0.82','0.81','0.81','62700','KO',
'1981-09-15 00:00:00','0.81','0.82','0.81','0.81','42400','KO',
'1981-09-16 00:00:00','0.81','0.82','0.81','0.81','101200','KO',
'1981-09-17 00:00:00','0.81','0.83','0.81','0.82','85900','KO',
'1981-09-18 00:00:00','0.82','0.84','0.81','0.83','74100','KO',
'1981-09-21 00:00:00','0.83','0.83','0.82','0.82','137700','KO',
'1981-09-22 00:00:00','0.82','0.82','0.81','0.81','82200','KO',
'1981-09-23 00:00:00','0.81','0.81','0.8','0.8','123500','KO',
'1981-09-24 00:00:00','0.8','0.82','0.8','0.81','263600','KO',
'1981-09-25 00:00:00','0.8','0.8','0.79','0.8','73700','KO',
'1981-09-28 00:00:00','0.8','0.82','0.79','0.82','229300','KO',
'1981-09-29 00:00:00','0.82','0.84','0.82','0.84','145700','KO',
'1981-09-30 00:00:00','0.84','0.86','0.83','0.86','147200','KO',
'1981-10-01 00:00:00','0.86','0.89','0.86','0.88','350400','KO',
'1981-10-02 00:00:00','0.88','0.9','0.88','0.88','424500','KO',
'1981-10-05 00:00:00','0.88','0.89','0.88','0.89','121500','KO',
'1981-10-06 00:00:00','0.89','0.89','0.88','0.89','100800','KO',
'1981-10-07 00:00:00','0.89','0.91','0.89','0.91','244600','KO',
'1981-10-08 00:00:00','0.91','0.92','0.9','0.92','153800','KO',
'1981-10-09 00:00:00','0.92','0.92','0.91','0.91','132200','KO',
'1981-10-12 00:00:00','0.91','0.91','0.9','0.91','25400','KO',
'1981-10-13 00:00:00','0.91','0.92','0.9','0.91','102700','KO',
'1981-10-14 00:00:00','0.9','0.9','0.88','0.88','55100','KO',
'1981-10-15 00:00:00','0.88','0.89','0.88','0.89','37800','KO',
'1981-10-16 00:00:00','0.89','0.89','0.87','0.88','128600','KO',
'1981-10-19 00:00:00','0.87','0.87','0.86','0.87','105400','KO',
'1981-10-20 00:00:00','0.87','0.87','0.86','0.86','147900','KO',
'1981-10-21 00:00:00','0.86','0.86','0.84','0.84','160400','KO',
'1981-10-22 00:00:00','0.84','0.88','0.84','0.87','177600','KO',
'1981-10-23 00:00:00','0.87','0.88','0.86','0.87','243700','KO',
'1981-10-26 00:00:00','0.87','0.87','0.86','0.87','67200','KO',
'1981-10-27 00:00:00','0.87','0.9','0.86','0.9','164900','KO',
'1981-10-28 00:00:00','0.9','0.93','0.9','0.91','279900','KO',
'1981-10-29 00:00:00','0.91','0.92','0.9','0.92','111200','KO',
'1981-10-30 00:00:00','0.92','0.94','0.92','0.94','84300','KO',
'1981-11-02 00:00:00','0.94','0.94','0.93','0.93','377400','KO',
'1981-11-03 00:00:00','0.93','0.93','0.92','0.93','67000','KO',
'1981-11-04 00:00:00','0.93','0.93','0.9','0.9','40200','KO',
'1981-11-05 00:00:00','0.9','0.91','0.88','0.89','162300','KO',
'1981-11-06 00:00:00','0.89','0.9','0.88','0.9','129500','KO',
'1981-11-09 00:00:00','0.9','0.91','0.89','0.9','28700','KO',
'1981-11-10 00:00:00','0.9','0.91','0.9','0.9','51700','KO',
'1981-11-11 00:00:00','0.9','0.9','0.9','0.9','26000','KO',
'1981-11-12 00:00:00','0.9','0.91','0.89','0.9','78300','KO',
'1981-11-13 00:00:00','0.9','0.9','0.88','0.89','43600','KO',
'1981-11-16 00:00:00','0.88','0.88','0.86','0.86','96600','KO',
'1981-11-17 00:00:00','0.86','0.86','0.85','0.86','133900','KO',
'1981-11-18 00:00:00','0.86','0.87','0.85','0.86','96000','KO',
'1981-11-19 00:00:00','0.87','0.88','0.87','0.87','51600','KO',
'1981-11-20 00:00:00','0.88','0.89','0.88','0.89','119300','KO',
'1981-11-23 00:00:00','0.89','0.9','0.89','0.9','90500','KO',
'1981-11-24 00:00:00','0.9','0.9','0.89','0.9','137600','KO',
'1981-11-25 00:00:00','0.91','0.92','0.91','0.91','149900','KO',
'1981-11-27 00:00:00','0.91','0.92','0.91','0.92','44900','KO',
'1981-11-30 00:00:00','0.92','0.93','0.92','0.92','83900','KO',
'1981-12-01 00:00:00','0.92','0.92','0.92','0.92','68300','KO',
'1981-12-02 00:00:00','0.92','0.92','0.91','0.91','77200','KO',
'1981-12-03 00:00:00','0.91','0.92','0.91','0.92','58400','KO',
'1981-12-04 00:00:00','0.92','0.94','0.92','0.93','113800','KO',
'1981-12-07 00:00:00','0.93','0.94','0.93','0.94','58800','KO',
'1981-12-08 00:00:00','0.94','0.94','0.93','0.93','139700','KO',
'1981-12-09 00:00:00','0.93','0.93','0.92','0.92','73500','KO',
'1981-12-10 00:00:00','0.92','0.94','0.92','0.92','72000','KO',
'1981-12-11 00:00:00','0.92','0.93','0.92','0.92','45600','KO',
'1981-12-14 00:00:00','0.92','0.92','0.9','0.9','117600','KO',
'1981-12-15 00:00:00','0.9','0.9','0.89','0.9','107200','KO',
'1981-12-16 00:00:00','0.9','0.9','0.89','0.89','34800','KO',
'1981-12-17 00:00:00','0.89','0.9','0.89','0.89','69700','KO',
'1981-12-18 00:00:00','0.89','0.91','0.88','0.89','51400','KO',
'1981-12-21 00:00:00','0.89','0.89','0.88','0.88','80100','KO',
'1981-12-22 00:00:00','0.88','0.89','0.88','0.89','148700','KO',
'1981-12-23 00:00:00','0.89','0.89','0.88','0.89','34600','KO',
'1981-12-24 00:00:00','0.89','0.89','0.88','0.88','22600','KO',
'1981-12-28 00:00:00','0.88','0.89','0.88','0.88','34800','KO',
'1981-12-29 00:00:00','0.88','0.89','0.88','0.89','44200','KO',
'1981-12-30 00:00:00','0.89','0.9','0.88','0.89','32100','KO',
'1981-12-31 00:00:00','0.89','0.9','0.89','0.9','36300','KO',
'1982-01-04 00:00:00','0.89','0.9','0.88','0.89','45200','KO',
'1982-01-05 00:00:00','0.89','0.9','0.88','0.89','72900','KO',
'1982-01-06 00:00:00','0.89','0.9','0.88','0.9','57700','KO',
'1982-01-07 00:00:00','0.92','0.93','0.9','0.92','189200','KO',
'1982-01-08 00:00:00','0.94','0.95','0.93','0.93','62500','KO',
'1982-01-11 00:00:00','0.92','0.93','0.92','0.92','134800','KO',
'1982-01-12 00:00:00','0.93','0.95','0.92','0.92','101400','KO',
'1982-01-13 00:00:00','0.92','0.93','0.91','0.91','84400','KO',
'1982-01-14 00:00:00','0.9','0.91','0.9','0.9','112100','KO',
'1982-01-15 00:00:00','0.9','0.91','0.89','0.89','62800','KO',
'1982-01-18 00:00:00','0.89','0.89','0.88','0.88','156200','KO',
'1982-01-19 00:00:00','0.83','0.84','0.82','0.83','199900','KO',
'1982-01-20 00:00:00','0.8','0.82','0.79','0.79','598900','KO',
'1982-01-21 00:00:00','0.8','0.81','0.79','0.81','386600','KO',
'1982-01-22 00:00:00','0.81','0.81','0.8','0.81','448200','KO',
'1982-01-25 00:00:00','0.8','0.8','0.79','0.8','511600','KO',
'1982-01-26 00:00:00','0.8','0.8','0.79','0.8','235600','KO',
'1982-01-27 00:00:00','0.8','0.81','0.8','0.81','162500','KO',
'1982-01-28 00:00:00','0.83','0.84','0.81','0.83','309900','KO',
'1982-01-29 00:00:00','0.83','0.84','0.82','0.84','273900','KO',
'1982-02-01 00:00:00','0.83','0.84','0.82','0.82','281800','KO',
'1982-02-02 00:00:00','0.83','0.83','0.82','0.83','304500','KO',
'1982-02-03 00:00:00','0.82','0.83','0.82','0.82','131400','KO',
'1982-02-04 00:00:00','0.82','0.82','0.81','0.82','176400','KO',
'1982-02-05 00:00:00','0.83','0.83','0.82','0.83','309200','KO',
'1982-02-08 00:00:00','0.83','0.83','0.82','0.82','116400','KO',
'1982-02-09 00:00:00','0.82','0.83','0.82','0.82','336300','KO',
'1982-02-10 00:00:00','0.83','0.83','0.82','0.83','122500','KO',
'1982-02-11 00:00:00','0.83','0.83','0.83','0.83','71100','KO',
'1982-02-12 00:00:00','0.83','0.83','0.83','0.83','117900','KO',
'1982-02-16 00:00:00','0.82','0.83','0.81','0.82','169800','KO',
'1982-02-17 00:00:00','0.82','0.82','0.81','0.81','45200','KO',
'1982-02-18 00:00:00','0.81','0.82','0.81','0.81','197100','KO',
'1982-02-19 00:00:00','0.8','0.81','0.8','0.8','134000','KO',
'1982-02-22 00:00:00','0.79','0.81','0.77','0.78','144300','KO',
'1982-02-23 00:00:00','0.79','0.8','0.78','0.8','231100','KO',
'1982-02-24 00:00:00','0.79','0.8','0.78','0.8','187500','KO',
'1982-02-25 00:00:00','0.79','0.8','0.78','0.78','179100','KO',
'1982-02-26 00:00:00','0.78','0.79','0.77','0.78','192900','KO',
'1982-03-01 00:00:00','0.78','0.79','0.78','0.79','105400','KO',
'1982-03-02 00:00:00','0.79','0.79','0.78','0.78','201700','KO',
'1982-03-03 00:00:00','0.78','0.79','0.77','0.78','244500','KO',
'1982-03-04 00:00:00','0.79','0.79','0.78','0.79','643900','KO',
'1982-03-05 00:00:00','0.8','0.82','0.79','0.82','332600','KO',
'1982-03-08 00:00:00','0.82','0.83','0.81','0.82','335200','KO',
'1982-03-09 00:00:00','0.83','0.83','0.82','0.83','322300','KO',
'1982-03-10 00:00:00','0.83','0.83','0.82','0.83','102100','KO',
'1982-03-11 00:00:00','0.83','0.83','0.83','0.83','141200','KO',
'1982-03-12 00:00:00','0.83','0.83','0.82','0.83','102700','KO',
'1982-03-15 00:00:00','0.83','0.84','0.83','0.83','120900','KO',
'1982-03-16 00:00:00','0.84','0.85','0.83','0.83','290000','KO',
'1982-03-17 00:00:00','0.83','0.84','0.82','0.83','203300','KO',
'1982-03-18 00:00:00','0.83','0.83','0.82','0.83','174000','KO',
'1982-03-19 00:00:00','0.83','0.83','0.82','0.83','126900','KO',
'1982-03-22 00:00:00','0.84','0.85','0.83','0.84','293600','KO',
'1982-03-23 00:00:00','0.86','0.88','0.85','0.87','338700','KO',
'1982-03-24 00:00:00','0.89','0.9','0.88','0.88','399100','KO',
'1982-03-25 00:00:00','0.89','0.9','0.88','0.89','221400','KO',
'1982-03-26 00:00:00','0.89','0.89','0.88','0.88','107600','KO',
'1982-03-29 00:00:00','0.88','0.89','0.87','0.88','56300','KO',
'1982-03-30 00:00:00','0.88','0.89','0.88','0.88','56400','KO',
'1982-03-31 00:00:00','0.87','0.88','0.86','0.86','171600','KO',
'1982-04-01 00:00:00','0.87','0.88','0.86','0.87','171500','KO',
'1982-04-02 00:00:00','0.88','0.88','0.87','0.88','162000','KO',
'1982-04-05 00:00:00','0.88','0.88','0.87','0.87','232700','KO',
'1982-04-06 00:00:00','0.87','0.88','0.87','0.87','113300','KO',
'1982-04-07 00:00:00','0.88','0.88','0.87','0.88','171900','KO',
'1982-04-08 00:00:00','0.89','0.9','0.88','0.9','199600','KO',
'1982-04-12 00:00:00','0.89','0.9','0.89','0.89','115600','KO',
'1982-04-13 00:00:00','0.9','0.9','0.89','0.9','129600','KO',
'1982-04-14 00:00:00','0.9','0.9','0.89','0.9','141200','KO',
'1982-04-15 00:00:00','0.9','0.9','0.89','0.9','48300','KO',
'1982-04-16 00:00:00','0.9','0.9','0.89','0.9','181000','KO',
'1982-04-19 00:00:00','0.91','0.91','0.9','0.91','176400','KO',
'1982-04-20 00:00:00','0.92','0.93','0.91','0.92','365700','KO',
'1982-04-21 00:00:00','0.91','0.92','0.91','0.91','228100','KO',
'1982-04-22 00:00:00','0.92','0.92','0.92','0.92','393800','KO',
'1982-04-23 00:00:00','0.92','0.92','0.91','0.92','195200','KO',
'1982-04-26 00:00:00','0.92','0.92','0.91','0.92','393000','KO',
'1982-04-27 00:00:00','0.92','0.92','0.91','0.91','258500','KO',
'1982-04-28 00:00:00','0.91','0.91','0.91','0.91','106900','KO',
'1982-04-29 00:00:00','0.9','0.91','0.9','0.9','108300','KO',
'1982-04-30 00:00:00','0.9','0.9','0.9','0.9','86900','KO',
'1982-05-03 00:00:00','0.89','0.9','0.89','0.89','158600','KO',
'1982-05-04 00:00:00','0.9','0.91','0.9','0.9','352000','KO',
'1982-05-05 00:00:00','0.91','0.91','0.9','0.91','546800','KO',
'1982-05-06 00:00:00','0.91','0.92','0.91','0.91','171600','KO',
'1982-05-07 00:00:00','0.92','0.92','0.91','0.92','150500','KO',
'1982-05-10 00:00:00','0.91','0.92','0.9','0.9','190300','KO',
'1982-05-11 00:00:00','0.91','0.91','0.9','0.91','294500','KO',
'1982-05-12 00:00:00','0.91','0.91','0.9','0.9','181800','KO',
'1982-05-13 00:00:00','0.9','0.91','0.89','0.89','190500','KO',
'1982-05-14 00:00:00','0.89','0.89','0.89','0.89','134500','KO',
'1982-05-17 00:00:00','0.88','0.89','0.87','0.87','164000','KO',
'1982-05-18 00:00:00','0.88','0.88','0.87','0.88','80100','KO',
'1982-05-19 00:00:00','0.89','0.9','0.88','0.89','97300','KO',
'1982-05-20 00:00:00','0.89','0.89','0.88','0.89','113100','KO',
'1982-05-21 00:00:00','0.89','0.9','0.88','0.89','127000','KO',
'1982-05-24 00:00:00','0.89','0.9','0.89','0.89','96000','KO',
'1982-05-25 00:00:00','0.9','0.9','0.89','0.9','128600','KO',
'1982-05-26 00:00:00','0.89','0.9','0.88','0.88','163800','KO',
'1982-05-27 00:00:00','0.87','0.88','0.86','0.86','130100','KO',
'1982-05-28 00:00:00','0.87','0.87','0.86','0.86','116600','KO',
'1982-06-01 00:00:00','0.86','0.87','0.86','0.87','168300','KO',
'1982-06-02 00:00:00','0.88','0.89','0.87','0.89','149600','KO',
'1982-06-03 00:00:00','0.9','0.91','0.89','0.9','146100','KO',
'1982-06-04 00:00:00','0.9','0.9','0.9','0.9','175000','KO',
'1982-06-07 00:00:00','0.9','0.91','0.9','0.9','98700','KO',
'1982-06-08 00:00:00','0.91','0.91','0.9','0.91','105700','KO',
'1982-06-09 00:00:00','0.91','0.92','0.91','0.91','169500','KO',
'1982-06-10 00:00:00','0.92','0.92','0.91','0.91','150500','KO',
'1982-06-11 00:00:00','0.92','0.92','0.91','0.91','156700','KO',
'1982-06-14 00:00:00','0.91','0.91','0.91','0.91','44600','KO',
'1982-06-15 00:00:00','0.91','0.91','0.9','0.9','62200','KO',
'1982-06-16 00:00:00','0.9','0.91','0.89','0.9','133200','KO',
'1982-06-17 00:00:00','0.89','0.9','0.89','0.89','168500','KO',
'1982-06-18 00:00:00','0.89','0.9','0.89','0.89','220600','KO',
'1982-06-21 00:00:00','0.9','0.91','0.89','0.91','232300','KO',
'1982-06-22 00:00:00','0.94','0.97','0.9','0.95','268000','KO',
'1982-06-23 00:00:00','0.95','0.96','0.94','0.96','245700','KO',
'1982-06-24 00:00:00','0.95','0.96','0.94','0.94','181200','KO',
'1982-06-25 00:00:00','0.91','0.92','0.91','0.91','473200','KO',
'1982-06-28 00:00:00','0.9','0.91','0.89','0.9','288400','KO',
'1982-06-29 00:00:00','0.9','0.91','0.9','0.9','68200','KO',
'1982-06-30 00:00:00','0.91','0.91','0.9','0.91','326300','KO',
'1982-07-01 00:00:00','0.91','0.91','0.9','0.91','39300','KO',
'1982-07-02 00:00:00','0.91','0.91','0.9','0.9','72000','KO',
'1982-07-06 00:00:00','0.9','0.9','0.9','0.9','223900','KO',
'1982-07-07 00:00:00','0.91','0.91','0.9','0.91','245300','KO',
'1982-07-08 00:00:00','0.9','0.91','0.9','0.91','96800','KO',
'1982-07-09 00:00:00','0.94','0.95','0.92','0.94','385800','KO',
'1982-07-12 00:00:00','0.98','0.98','0.97','0.98','263100','KO',
'1982-07-13 00:00:00','0.98','0.99','0.98','0.98','502700','KO',
'1982-07-14 00:00:00','0.98','0.98','0.97','0.98','263100','KO',
'1982-07-15 00:00:00','1','1','0.99','1','522500','KO',
'1982-07-16 00:00:00','1','1.03','0.98','1.01','484400','KO',
'1982-07-19 00:00:00','1.03','1.04','1.02','1.03','310500','KO',
'1982-07-20 00:00:00','1.03','1.04','1.02','1.02','190300','KO',
'1982-07-21 00:00:00','1.01','1.03','0.99','1.01','262200','KO',
'1982-07-22 00:00:00','1.01','1.02','0.99','1.01','206600','KO',
'1982-07-23 00:00:00','1','1.01','1','1','92400','KO',
'1982-07-26 00:00:00','1','1.01','1','1','116000','KO',
'1982-07-27 00:00:00','1.01','1.02','1','1','291100','KO',
'1982-07-28 00:00:00','1','1.01','0.99','0.99','188400','KO',
'1982-07-29 00:00:00','0.98','0.99','0.97','0.99','330800','KO',
'1982-07-30 00:00:00','0.99','1','0.98','0.98','223100','KO',
'1982-08-02 00:00:00','1','1.01','0.99','1.01','268500','KO',
'1982-08-03 00:00:00','1.02','1.02','1.01','1.02','260100','KO',
'1982-08-04 00:00:00','1.01','1.02','1','1','219000','KO',
'1982-08-05 00:00:00','0.98','1','0.97','0.97','221600','KO',
'1982-08-06 00:00:00','0.96','0.97','0.95','0.95','213100','KO',
'1982-08-09 00:00:00','0.95','0.96','0.93','0.95','255700','KO',
'1982-08-10 00:00:00','0.95','0.95','0.94','0.95','404500','KO',
'1982-08-11 00:00:00','0.94','0.95','0.93','0.93','118500','KO',
'1982-08-12 00:00:00','0.94','0.94','0.93','0.93','113300','KO',
'1982-08-13 00:00:00','0.94','0.95','0.93','0.95','120700','KO',
'1982-08-16 00:00:00','0.96','0.97','0.95','0.96','148800','KO',
'1982-08-17 00:00:00','0.98','1','0.97','1','277500','KO',
'1982-08-18 00:00:00','1','1.02','0.97','0.99','275900','KO',
'1982-08-19 00:00:00','0.99','1','0.98','0.98','184600','KO',
'1982-08-20 00:00:00','1.01','1.03','0.98','1','262300','KO',
'1982-08-23 00:00:00','1.04','1.08','1','1.08','422300','KO',
'1982-08-24 00:00:00','1.06','1.07','1.04','1.06','252700','KO',
'1982-08-25 00:00:00','1.07','1.08','1.06','1.07','187900','KO',
'1982-08-26 00:00:00','1.07','1.08','1.05','1.05','410400','KO',
'1982-08-27 00:00:00','1.05','1.06','1.03','1.03','180200','KO',
'1982-08-30 00:00:00','1.04','1.05','1.03','1.05','149600','KO',
'1982-08-31 00:00:00','1.05','1.06','1.04','1.06','490000','KO',
'1982-09-01 00:00:00','1.05','1.07','1.04','1.04','350800','KO',
'1982-09-02 00:00:00','1.06','1.07','1.04','1.07','161100','KO',
'1982-09-03 00:00:00','1.08','1.1','1.06','1.09','372900','KO',
'1982-09-07 00:00:00','1.08','1.09','1.06','1.06','312900','KO',
'1982-09-08 00:00:00','1.07','1.08','1.06','1.07','262500','KO',
'1982-09-09 00:00:00','1.06','1.07','1.05','1.05','289500','KO',
'1982-09-10 00:00:00','1.05','1.06','1.04','1.06','322200','KO',
'1982-09-13 00:00:00','1.06','1.06','1.05','1.06','121200','KO',
'1982-09-14 00:00:00','1.08','1.09','1.07','1.08','216000','KO',
'1982-09-15 00:00:00','1.09','1.1','1.08','1.1','243400','KO',
'1982-09-16 00:00:00','1.12','1.13','1.1','1.1','423100','KO',
'1982-09-17 00:00:00','1.11','1.12','1.1','1.1','317800','KO',
'1982-09-20 00:00:00','1.1','1.11','1.08','1.11','110700','KO',
'1982-09-21 00:00:00','1.13','1.15','1.11','1.14','456800','KO',
'1982-09-22 00:00:00','1.16','1.18','1.14','1.15','516500','KO',
'1982-09-23 00:00:00','1.16','1.18','1.14','1.17','403000','KO',
'1982-09-24 00:00:00','1.16','1.17','1.16','1.16','279400','KO',
'1982-09-27 00:00:00','1.18','1.2','1.16','1.2','108400','KO',
'1982-09-28 00:00:00','1.19','1.21','1.17','1.17','222700','KO',
'1982-09-29 00:00:00','1.14','1.16','1.12','1.13','272400','KO',
'1982-09-30 00:00:00','1.1','1.11','1.09','1.11','233500','KO',
'1982-10-01 00:00:00','1.11','1.13','1.1','1.12','236400','KO',
'1982-10-04 00:00:00','1.12','1.14','1.11','1.14','325700','KO',
'1982-10-05 00:00:00','1.15','1.16','1.14','1.15','286700','KO',
'1982-10-06 00:00:00','1.17','1.19','1.15','1.19','216500','KO',
'1982-10-07 00:00:00','1.2','1.22','1.18','1.2','390100','KO',
'1982-10-08 00:00:00','1.21','1.23','1.19','1.22','401700','KO',
'1982-10-11 00:00:00','1.24','1.25','1.23','1.24','317500','KO',
'1982-10-12 00:00:00','1.24','1.26','1.23','1.24','305700','KO',
'1982-10-13 00:00:00','1.23','1.25','1.22','1.23','233500','KO',
'1982-10-14 00:00:00','1.21','1.23','1.19','1.19','235000','KO',
'1982-10-15 00:00:00','1.19','1.21','1.16','1.2','181700','KO',
'1982-10-18 00:00:00','1.24','1.26','1.23','1.26','145400','KO',
'1982-10-19 00:00:00','1.24','1.26','1.22','1.23','442700','KO',
'1982-10-20 00:00:00','1.22','1.23','1.22','1.23','251900','KO',
'1982-10-21 00:00:00','1.22','1.23','1.2','1.22','304700','KO',
'1982-10-22 00:00:00','1.23','1.25','1.22','1.23','238400','KO',
'1982-10-25 00:00:00','1.21','1.22','1.19','1.19','333800','KO',
'1982-10-26 00:00:00','1.19','1.2','1.17','1.2','433600','KO',
'1982-10-27 00:00:00','1.21','1.22','1.19','1.21','384900','KO',
'1982-10-28 00:00:00','1.2','1.21','1.19','1.2','161500','KO',
'1982-10-29 00:00:00','1.19','1.2','1.18','1.19','135500','KO',
'1982-11-01 00:00:00','1.22','1.23','1.2','1.23','168400','KO',
'1982-11-02 00:00:00','1.25','1.26','1.23','1.24','387500','KO',
'1982-11-03 00:00:00','1.28','1.31','1.25','1.31','335300','KO',
'1982-11-04 00:00:00','1.35','1.38','1.33','1.35','494100','KO',
'1982-11-05 00:00:00','1.35','1.36','1.34','1.36','248000','KO',
'1982-11-08 00:00:00','1.33','1.34','1.32','1.33','131400','KO',
'1982-11-09 00:00:00','1.34','1.35','1.33','1.35','203000','KO',
'1982-11-10 00:00:00','1.35','1.37','1.32','1.33','462300','KO',
'1982-11-11 00:00:00','1.33','1.34','1.32','1.34','129900','KO',
'1982-11-12 00:00:00','1.33','1.34','1.31','1.31','217000','KO',
'1982-11-15 00:00:00','1.27','1.29','1.25','1.26','129700','KO',
'1982-11-16 00:00:00','1.24','1.26','1.23','1.24','234600','KO',
'1982-11-17 00:00:00','1.26','1.27','1.25','1.25','130400','KO',
'1982-11-18 00:00:00','1.25','1.26','1.24','1.24','230400','KO',
'1982-11-19 00:00:00','1.24','1.26','1.22','1.23','161100','KO',
'1982-11-22 00:00:00','1.23','1.24','1.21','1.23','203600','KO',
'1982-11-23 00:00:00','1.26','1.28','1.23','1.27','209100','KO',
'1982-11-24 00:00:00','1.28','1.29','1.26','1.27','160600','KO',
'1982-11-26 00:00:00','1.27','1.28','1.27','1.28','102800','KO',
'1982-11-29 00:00:00','1.29','1.29','1.28','1.29','119500','KO',
'1982-11-30 00:00:00','1.34','1.37','1.3','1.37','481100','KO',
'1982-12-01 00:00:00','1.4','1.42','1.37','1.41','336200','KO',
'1982-12-02 00:00:00','1.41','1.41','1.4','1.4','223500','KO',
'1982-12-03 00:00:00','1.43','1.45','1.4','1.4','248200','KO',
'1982-12-06 00:00:00','1.42','1.45','1.38','1.45','173200','KO',
'1982-12-07 00:00:00','1.46','1.48','1.45','1.46','293600','KO',
'1982-12-08 00:00:00','1.47','1.48','1.46','1.47','182500','KO',
'1982-12-09 00:00:00','1.47','1.48','1.46','1.48','203300','KO',
'1982-12-10 00:00:00','1.45','1.47','1.43','1.44','151400','KO',
'1982-12-13 00:00:00','1.43','1.45','1.4','1.41','93300','KO',
'1982-12-14 00:00:00','1.38','1.45','1.32','1.35','558300','KO',
'1982-12-15 00:00:00','1.37','1.38','1.36','1.37','233700','KO',
'1982-12-16 00:00:00','1.37','1.39','1.36','1.39','180700','KO',
'1982-12-17 00:00:00','1.39','1.4','1.37','1.39','281800','KO',
'1982-12-20 00:00:00','1.37','1.39','1.35','1.35','63800','KO',
'1982-12-21 00:00:00','1.36','1.38','1.34','1.37','281300','KO',
'1982-12-22 00:00:00','1.38','1.39','1.37','1.38','380600','KO',
'1982-12-23 00:00:00','1.41','1.42','1.39','1.42','181800','KO',
'1982-12-27 00:00:00','1.43','1.44','1.42','1.44','261100','KO',
'1982-12-28 00:00:00','1.43','1.45','1.41','1.42','78400','KO',
'1982-12-29 00:00:00','1.41','1.42','1.4','1.41','83600','KO',
'1982-12-30 00:00:00','1.41','1.42','1.4','1.41','57600','KO',
'1982-12-31 00:00:00','1.42','1.44','1.4','1.44','131400','KO',
'1983-01-03 00:00:00','1.43','1.46','1.41','1.41','150600','KO',
'1983-01-04 00:00:00','1.41','1.42','1.39','1.42','259200','KO',
'1983-01-05 00:00:00','1.42','1.43','1.41','1.41','160300','KO',
'1983-01-06 00:00:00','1.43','1.44','1.41','1.42','173900','KO',
'1983-01-07 00:00:00','1.43','1.44','1.42','1.42','138100','KO',
'1983-01-10 00:00:00','1.43','1.45','1.41','1.44','173000','KO',
'1983-01-11 00:00:00','1.41','1.44','1.39','1.39','193800','KO',
'1983-01-12 00:00:00','1.38','1.4','1.35','1.36','229300','KO',
'1983-01-13 00:00:00','1.34','1.35','1.32','1.33','272300','KO',
'1983-01-14 00:00:00','1.33','1.34','1.32','1.34','165700','KO',
'1983-01-17 00:00:00','1.34','1.35','1.33','1.33','139700','KO',
'1983-01-18 00:00:00','1.3','1.32','1.29','1.3','220600','KO',
'1983-01-19 00:00:00','1.28','1.3','1.26','1.29','390200','KO',
'1983-01-20 00:00:00','1.33','1.34','1.31','1.33','277200','KO',
'1983-01-21 00:00:00','1.33','1.33','1.32','1.33','194000','KO',
'1983-01-24 00:00:00','1.31','1.33','1.3','1.33','279900','KO',
'1983-01-25 00:00:00','1.32','1.33','1.3','1.32','484600','KO',
'1983-01-26 00:00:00','1.3','1.32','1.29','1.29','283000','KO',
'1983-01-27 00:00:00','1.33','1.35','1.31','1.34','539600','KO',
'1983-01-28 00:00:00','1.38','1.39','1.38','1.39','685800','KO',
'1983-01-31 00:00:00','1.38','1.39','1.38','1.39','226200','KO',
'1983-02-01 00:00:00','1.36','1.38','1.33','1.33','155200','KO',
'1983-02-02 00:00:00','1.34','1.37','1.31','1.36','330400','KO',
'1983-02-03 00:00:00','1.36','1.37','1.36','1.37','278600','KO',
'1983-02-04 00:00:00','1.37','1.38','1.36','1.38','210800','KO',
'1983-02-07 00:00:00','1.37','1.38','1.36','1.37','77400','KO',
'1983-02-08 00:00:00','1.35','1.36','1.34','1.35','145700','KO',
'1983-02-09 00:00:00','1.32','1.35','1.3','1.32','277600','KO',
'1983-02-10 00:00:00','1.33','1.34','1.31','1.32','258800','KO',
'1983-02-11 00:00:00','1.33','1.34','1.31','1.32','281300','KO',
'1983-02-14 00:00:00','1.31','1.33','1.3','1.31','612800','KO',
'1983-02-15 00:00:00','1.32','1.33','1.3','1.31','512200','KO',
'1983-02-16 00:00:00','1.32','1.33','1.3','1.32','237200','KO',
'1983-02-17 00:00:00','1.32','1.33','1.32','1.33','292400','KO',
'1983-02-18 00:00:00','1.33','1.33','1.32','1.33','218100','KO',
'1983-02-22 00:00:00','1.33','1.34','1.31','1.31','158500','KO',
'1983-02-23 00:00:00','1.33','1.35','1.32','1.35','243700','KO',
'1983-02-24 00:00:00','1.37','1.38','1.35','1.37','310200','KO',
'1983-02-25 00:00:00','1.39','1.39','1.38','1.38','246100','KO',
'1983-02-28 00:00:00','1.38','1.38','1.37','1.37','196900','KO',
'1983-03-01 00:00:00','1.38','1.39','1.37','1.39','277600','KO',
'1983-03-02 00:00:00','1.4','1.42','1.39','1.4','450400','KO',
'1983-03-03 00:00:00','1.4','1.41','1.39','1.4','660400','KO',
'1983-03-04 00:00:00','1.41','1.42','1.39','1.42','178300','KO',
'1983-03-07 00:00:00','1.43','1.45','1.42','1.45','149000','KO',
'1983-03-08 00:00:00','1.43','1.45','1.42','1.42','202700','KO',
'1983-03-09 00:00:00','1.43','1.45','1.42','1.44','180800','KO',
'1983-03-10 00:00:00','1.43','1.47','1.39','1.39','223100','KO',
'1983-03-11 00:00:00','1.4','1.41','1.39','1.41','87600','KO',
'1983-03-14 00:00:00','1.4','1.41','1.39','1.4','189800','KO',
'1983-03-15 00:00:00','1.4','1.41','1.39','1.41','97800','KO',
'1983-03-16 00:00:00','1.4','1.41','1.39','1.39','162400','KO',
'1983-03-17 00:00:00','1.4','1.41','1.39','1.4','160000','KO',
'1983-03-18 00:00:00','1.4','1.41','1.39','1.4','77200','KO',
'1983-03-21 00:00:00','1.39','1.4','1.38','1.39','102000','KO',
'1983-03-22 00:00:00','1.39','1.42','1.39','1.41','208300','KO',
'1983-03-23 00:00:00','1.42','1.46','1.42','1.45','209400','KO',
'1983-03-24 00:00:00','1.47','1.47','1.43','1.45','293100','KO',
'1983-03-25 00:00:00','1.45','1.46','1.43','1.44','173700','KO',
'1983-03-28 00:00:00','1.44','1.45','1.44','1.44','117300','KO',
'1983-03-29 00:00:00','1.44','1.48','1.44','1.47','156100','KO',
'1983-03-30 00:00:00','1.5','1.53','1.48','1.53','251900','KO',
'1983-03-31 00:00:00','1.53','1.53','1.5','1.5','141500','KO',
'1983-04-04 00:00:00','1.5','1.53','1.49','1.52','115700','KO',
'1983-04-05 00:00:00','1.55','1.55','1.53','1.53','236600','KO',
'1983-04-06 00:00:00','1.53','1.54','1.52','1.53','186300','KO',
'1983-04-07 00:00:00','1.54','1.54','1.52','1.53','140000','KO',
'1983-04-08 00:00:00','1.54','1.54','1.53','1.54','84900','KO',
'1983-04-11 00:00:00','1.56','1.58','1.55','1.58','250100','KO',
'1983-04-12 00:00:00','1.57','1.58','1.55','1.55','312200','KO',
'1983-04-13 00:00:00','1.56','1.56','1.54','1.54','97800','KO',
'1983-04-14 00:00:00','1.55','1.55','1.51','1.53','100600','KO',
'1983-04-15 00:00:00','1.53','1.54','1.53','1.54','129600','KO',
'1983-04-18 00:00:00','1.54','1.55','1.53','1.54','139300','KO',
'1983-04-19 00:00:00','1.54','1.56','1.53','1.54','112400','KO',
'1983-04-20 00:00:00','1.54','1.56','1.54','1.56','228200','KO',
'1983-04-21 00:00:00','1.56','1.58','1.56','1.58','244000','KO',
'1983-04-22 00:00:00','1.59','1.61','1.58','1.6','113400','KO',
'1983-04-25 00:00:00','1.58','1.6','1.56','1.57','105700','KO',
'1983-04-26 00:00:00','1.56','1.57','1.56','1.57','181600','KO',
'1983-04-27 00:00:00','1.58','1.6','1.56','1.57','195100','KO',
'1983-04-28 00:00:00','1.57','1.58','1.56','1.57','200200','KO',
'1983-04-29 00:00:00','1.57','1.57','1.56','1.56','155800','KO',
'1983-05-02 00:00:00','1.55','1.56','1.53','1.54','148700','KO',
'1983-05-03 00:00:00','1.53','1.54','1.53','1.54','124700','KO',
'1983-05-04 00:00:00','1.54','1.55','1.53','1.54','126100','KO',
'1983-05-05 00:00:00','1.55','1.56','1.54','1.55','111300','KO',
'1983-05-06 00:00:00','1.55','1.56','1.55','1.55','173300','KO',
'1983-05-09 00:00:00','1.54','1.55','1.53','1.53','301100','KO',
'1983-05-10 00:00:00','1.54','1.54','1.53','1.54','145600','KO',
'1983-05-11 00:00:00','1.54','1.54','1.51','1.52','288300','KO',
'1983-05-12 00:00:00','1.53','1.53','1.5','1.51','251400','KO',
'1983-05-13 00:00:00','1.52','1.52','1.48','1.49','336500','KO',
'1983-05-16 00:00:00','1.47','1.48','1.46','1.48','118300','KO',
'1983-05-17 00:00:00','1.48','1.49','1.48','1.48','191400','KO',
'1983-05-18 00:00:00','1.48','1.49','1.48','1.48','248600','KO',
'1983-05-19 00:00:00','1.48','1.48','1.45','1.45','134800','KO',
'1983-05-20 00:00:00','1.45','1.48','1.45','1.47','362500','KO',
'1983-05-23 00:00:00','1.45','1.46','1.44','1.46','270500','KO',
'1983-05-24 00:00:00','1.47','1.47','1.45','1.46','211500','KO',
'1983-05-25 00:00:00','1.47','1.48','1.46','1.47','248800','KO',
'1983-05-26 00:00:00','1.47','1.47','1.43','1.43','377700','KO',
'1983-05-27 00:00:00','1.44','1.44','1.41','1.44','441200','KO',
'1983-05-31 00:00:00','1.44','1.46','1.43','1.45','211800','KO',
'1983-06-01 00:00:00','1.45','1.47','1.45','1.47','287800','KO',
'1983-06-02 00:00:00','1.48','1.52','1.47','1.52','224100','KO',
'1983-06-03 00:00:00','1.52','1.54','1.51','1.54','300800','KO',
'1983-06-06 00:00:00','1.53','1.54','1.53','1.53','204400','KO',
'1983-06-07 00:00:00','1.52','1.53','1.46','1.46','176200','KO',
'1983-06-08 00:00:00','1.47','1.48','1.45','1.46','217300','KO',
'1983-06-09 00:00:00','1.46','1.47','1.44','1.45','167100','KO',
'1983-06-10 00:00:00','1.45','1.46','1.43','1.43','139700','KO',
'1983-06-13 00:00:00','1.44','1.45','1.4','1.43','361400','KO',
'1983-06-14 00:00:00','1.44','1.45','1.43','1.43','432200','KO',
'1983-06-15 00:00:00','1.42','1.44','1.42','1.44','366600','KO',
'1983-06-16 00:00:00','1.45','1.49','1.45','1.48','391800','KO',
'1983-06-17 00:00:00','1.49','1.5','1.47','1.48','240900','KO',
'1983-06-20 00:00:00','1.49','1.5','1.46','1.47','287000','KO',
'1983-06-21 00:00:00','1.46','1.47','1.41','1.47','455200','KO',
'1983-06-22 00:00:00','1.45','1.47','1.42','1.42','409300','KO',
'1983-06-23 00:00:00','1.44','1.44','1.42','1.43','315200','KO',
'1983-06-24 00:00:00','1.44','1.44','1.42','1.42','258000','KO',
'1983-06-27 00:00:00','1.42','1.43','1.4','1.41','251000','KO',
'1983-06-28 00:00:00','1.42','1.43','1.4','1.4','293100','KO',
'1983-06-29 00:00:00','1.41','1.44','1.41','1.43','285000','KO',
'1983-06-30 00:00:00','1.43','1.44','1.41','1.41','418400','KO',
'1983-07-01 00:00:00','1.42','1.43','1.41','1.42','195700','KO',
'1983-07-05 00:00:00','1.41','1.41','1.39','1.4','183500','KO',
'1983-07-06 00:00:00','1.4','1.42','1.35','1.37','591000','KO',
'1983-07-07 00:00:00','1.37','1.39','1.36','1.37','488700','KO',
'1983-07-08 00:00:00','1.36','1.4','1.36','1.37','154600','KO',
'1983-07-11 00:00:00','1.37','1.39','1.36','1.39','205900','KO',
'1983-07-12 00:00:00','1.39','1.4','1.37','1.38','238300','KO',
'1983-07-13 00:00:00','1.37','1.38','1.37','1.38','143300','KO',
'1983-07-14 00:00:00','1.38','1.4','1.37','1.37','224200','KO',
'1983-07-15 00:00:00','1.38','1.38','1.35','1.35','184500','KO',
'1983-07-18 00:00:00','1.35','1.37','1.35','1.36','154300','KO',
'1983-07-19 00:00:00','1.36','1.38','1.36','1.37','110000','KO',
'1983-07-20 00:00:00','1.38','1.41','1.38','1.41','286700','KO',
'1983-07-21 00:00:00','1.41','1.42','1.4','1.42','175100','KO',
'1983-07-22 00:00:00','1.41','1.42','1.4','1.42','189100','KO',
'1983-07-25 00:00:00','1.41','1.42','1.4','1.41','296600','KO',
'1983-07-26 00:00:00','1.41','1.42','1.4','1.4','188600','KO',
'1983-07-27 00:00:00','1.39','1.41','1.37','1.38','266900','KO',
'1983-07-28 00:00:00','1.38','1.39','1.35','1.35','342600','KO',
'1983-07-29 00:00:00','1.35','1.35','1.29','1.31','326800','KO',
'1983-08-01 00:00:00','1.3','1.32','1.3','1.31','217100','KO',
'1983-08-02 00:00:00','1.34','1.39','1.33','1.39','645700','KO',
'1983-08-03 00:00:00','1.39','1.43','1.38','1.41','807100','KO',
'1983-08-04 00:00:00','1.42','1.42','1.36','1.41','452900','KO',
'1983-08-05 00:00:00','1.4','1.42','1.4','1.42','409000','KO',
'1983-08-08 00:00:00','1.4','1.4','1.37','1.37','307300','KO',
'1983-08-09 00:00:00','1.37','1.39','1.37','1.38','327500','KO',
'1983-08-10 00:00:00','1.38','1.39','1.36','1.39','368300','KO',
'1983-08-11 00:00:00','1.39','1.39','1.38','1.38','200400','KO',
'1983-08-12 00:00:00','1.37','1.4','1.37','1.39','284100','KO',
'1983-08-15 00:00:00','1.4','1.44','1.4','1.42','286100','KO',
'1983-08-16 00:00:00','1.42','1.45','1.41','1.44','307300','KO',
'1983-08-17 00:00:00','1.44','1.47','1.44','1.47','371400','KO',
'1983-08-18 00:00:00','1.47','1.47','1.44','1.44','480000','KO',
'1983-08-19 00:00:00','1.44','1.45','1.43','1.45','180900','KO',
'1983-08-22 00:00:00','1.46','1.47','1.45','1.45','272500','KO',
'1983-08-23 00:00:00','1.45','1.45','1.44','1.44','168600','KO',
'1983-08-24 00:00:00','1.44','1.45','1.44','1.45','123400','KO',
'1983-08-25 00:00:00','1.45','1.46','1.44','1.45','234800','KO',
'1983-08-26 00:00:00','1.45','1.45','1.44','1.45','178700','KO',
'1983-08-29 00:00:00','1.45','1.45','1.43','1.45','91700','KO',
'1983-08-30 00:00:00','1.44','1.45','1.44','1.44','82800','KO',
'1983-08-31 00:00:00','1.44','1.46','1.44','1.46','195000','KO',
'1983-09-01 00:00:00','1.46','1.46','1.45','1.45','125300','KO',
'1983-09-02 00:00:00','1.46','1.46','1.46','1.46','241100','KO',
'1983-09-06 00:00:00','1.47','1.48','1.46','1.47','259100','KO',
'1983-09-07 00:00:00','1.47','1.47','1.46','1.47','320600','KO',
'1983-09-08 00:00:00','1.36','1.4','1.36','1.37','1164200','KO',
'1983-09-09 00:00:00','1.39','1.39','1.37','1.39','403500','KO',
'1983-09-12 00:00:00','1.42','1.43','1.38','1.39','344100','KO',
'1983-09-13 00:00:00','1.38','1.39','1.38','1.38','405000','KO',
'1983-09-14 00:00:00','1.39','1.4','1.38','1.39','355100','KO',
'1983-09-15 00:00:00','1.39','1.39','1.37','1.37','180800','KO',
'1983-09-16 00:00:00','1.37','1.39','1.36','1.39','240200','KO',
'1983-09-19 00:00:00','1.38','1.39','1.38','1.39','166900','KO',
'1983-09-20 00:00:00','1.39','1.4','1.39','1.39','440600','KO',
'1983-09-21 00:00:00','1.39','1.44','1.39','1.43','595600','KO',
'1983-09-22 00:00:00','1.46','1.52','1.46','1.51','615500','KO',
'1983-09-23 00:00:00','1.5','1.54','1.49','1.53','564300','KO',
'1983-09-26 00:00:00','1.54','1.54','1.51','1.51','321700','KO',
'1983-09-27 00:00:00','1.49','1.51','1.49','1.51','305000','KO',
'1983-09-28 00:00:00','1.51','1.51','1.49','1.5','209000','KO',
'1983-09-29 00:00:00','1.51','1.51','1.48','1.48','213200','KO',
'1983-09-30 00:00:00','1.47','1.48','1.45','1.46','282900','KO',
'1983-10-03 00:00:00','1.47','1.49','1.46','1.48','240800','KO',
'1983-10-04 00:00:00','1.49','1.52','1.49','1.51','229200','KO',
'1983-10-05 00:00:00','1.52','1.56','1.51','1.56','303400','KO',
'1983-10-06 00:00:00','1.54','1.61','1.54','1.61','456100','KO',
'1983-10-07 00:00:00','1.6','1.6','1.57','1.59','494500','KO',
'1983-10-10 00:00:00','1.57','1.59','1.57','1.59','157300','KO',
'1983-10-11 00:00:00','1.58','1.58','1.57','1.58','304000','KO',
'1983-10-12 00:00:00','1.57','1.58','1.57','1.57','244600','KO',
'1983-10-13 00:00:00','1.58','1.58','1.54','1.54','162000','KO',
'1983-10-14 00:00:00','1.55','1.56','1.54','1.56','107900','KO',
'1983-10-17 00:00:00','1.56','1.56','1.54','1.55','266000','KO',
'1983-10-18 00:00:00','1.55','1.55','1.52','1.53','168000','KO',
'1983-10-19 00:00:00','1.51','1.52','1.49','1.52','236300','KO',
'1983-10-20 00:00:00','1.52','1.53','1.51','1.53','128100','KO',
'1983-10-21 00:00:00','1.53','1.54','1.52','1.54','248200','KO',
'1983-10-24 00:00:00','1.52','1.54','1.51','1.54','177400','KO',
'1983-10-25 00:00:00','1.54','1.54','1.53','1.53','113200','KO',
'1983-10-26 00:00:00','1.54','1.54','1.53','1.53','180500','KO',
'1983-10-27 00:00:00','1.53','1.53','1.52','1.53','112700','KO',
'1983-10-28 00:00:00','1.53','1.53','1.5','1.51','331500','KO',
'1983-10-31 00:00:00','1.51','1.51','1.49','1.5','226300','KO',
'1983-11-01 00:00:00','1.5','1.51','1.49','1.51','265500','KO',
'1983-11-02 00:00:00','1.51','1.52','1.51','1.52','172800','KO',
'1983-11-03 00:00:00','1.52','1.54','1.52','1.52','469500','KO',
'1983-11-04 00:00:00','1.52','1.53','1.52','1.53','218900','KO',
'1983-11-07 00:00:00','1.53','1.53','1.51','1.51','259600','KO',
'1983-11-08 00:00:00','1.52','1.54','1.51','1.54','122700','KO',
'1983-11-09 00:00:00','1.54','1.6','1.53','1.6','387800','KO',
'1983-11-10 00:00:00','1.6','1.6','1.59','1.6','414000','KO',
'1983-11-11 00:00:00','1.6','1.63','1.6','1.63','165400','KO',
'1983-11-14 00:00:00','1.63','1.64','1.6','1.6','203800','KO',
'1983-11-15 00:00:00','1.61','1.62','1.6','1.6','160300','KO',
'1983-11-16 00:00:00','1.62','1.62','1.58','1.6','268800','KO',
'1983-11-17 00:00:00','1.59','1.59','1.58','1.58','644300','KO',
'1983-11-18 00:00:00','1.58','1.59','1.58','1.58','258000','KO',
'1983-11-21 00:00:00','1.58','1.59','1.58','1.58','353000','KO',
'1983-11-22 00:00:00','1.58','1.59','1.58','1.59','252600','KO',
'1983-11-23 00:00:00','1.59','1.59','1.58','1.59','316300','KO',
'1983-11-25 00:00:00','1.58','1.59','1.57','1.58','97600','KO',
'1983-11-28 00:00:00','1.58','1.58','1.55','1.56','120700','KO',
'1983-11-29 00:00:00','1.56','1.59','1.56','1.59','243600','KO',
'1983-11-30 00:00:00','1.59','1.62','1.59','1.61','462400','KO',
'1983-12-01 00:00:00','1.61','1.63','1.61','1.62','304900','KO',
'1983-12-02 00:00:00','1.62','1.65','1.62','1.64','372300','KO',
'1983-12-05 00:00:00','1.64','1.65','1.63','1.64','320700','KO',
'1983-12-06 00:00:00','1.63','1.63','1.62','1.63','166900','KO',
'1983-12-07 00:00:00','1.62','1.64','1.61','1.63','142500','KO',
'1983-12-08 00:00:00','1.64','1.64','1.63','1.63','183000','KO',
'1983-12-09 00:00:00','1.63','1.65','1.63','1.65','472000','KO',
'1983-12-12 00:00:00','1.65','1.67','1.65','1.67','154600','KO',
'1983-12-13 00:00:00','1.67','1.67','1.65','1.66','433300','KO',
'1983-12-14 00:00:00','1.65','1.66','1.64','1.64','160700','KO',
'1983-12-15 00:00:00','1.62','1.64','1.61','1.61','254600','KO',
'1983-12-16 00:00:00','1.6','1.61','1.59','1.59','299900','KO',
'1983-12-19 00:00:00','1.59','1.6','1.56','1.56','229300','KO',
'1983-12-20 00:00:00','1.56','1.59','1.56','1.58','184900','KO',
'1983-12-21 00:00:00','1.59','1.6','1.57','1.59','294800','KO',
'1983-12-22 00:00:00','1.59','1.6','1.59','1.59','74300','KO',
'1983-12-23 00:00:00','1.59','1.61','1.58','1.61','73800','KO',
'1983-12-27 00:00:00','1.61','1.61','1.59','1.59','54300','KO',
'1983-12-28 00:00:00','1.59','1.6','1.59','1.59','101000','KO',
'1983-12-29 00:00:00','1.59','1.6','1.57','1.57','143100','KO',
'1983-12-30 00:00:00','1.57','1.57','1.55','1.56','137800','KO',
'1984-01-03 00:00:00','1.55','1.55','1.54','1.55','144500','KO',
'1984-01-04 00:00:00','1.54','1.6','1.54','1.6','172700','KO',
'1984-01-05 00:00:00','1.6','1.62','1.6','1.61','374200','KO',
'1984-01-06 00:00:00','1.6','1.6','1.59','1.59','236000','KO',
'1984-01-09 00:00:00','1.57','1.57','1.56','1.57','145100','KO',
'1984-01-10 00:00:00','1.57','1.57','1.55','1.56','199200','KO',
'1984-01-11 00:00:00','1.55','1.56','1.55','1.55','152100','KO',
'1984-01-12 00:00:00','1.55','1.56','1.47','1.49','1700200','KO',
'1984-01-13 00:00:00','1.5','1.51','1.49','1.5','602700','KO',
'1984-01-16 00:00:00','1.5','1.51','1.49','1.49','191300','KO',
'1984-01-17 00:00:00','1.49','1.53','1.49','1.53','336400','KO',
'1984-01-18 00:00:00','1.53','1.53','1.5','1.51','205200','KO',
'1984-01-19 00:00:00','1.51','1.53','1.51','1.52','281200','KO',
'1984-01-20 00:00:00','1.51','1.52','1.51','1.51','162900','KO',
'1984-01-23 00:00:00','1.51','1.51','1.49','1.5','113500','KO',
'1984-01-24 00:00:00','1.51','1.52','1.49','1.5','469100','KO',
'1984-01-25 00:00:00','1.5','1.52','1.48','1.49','261900','KO',
'1984-01-26 00:00:00','1.5','1.52','1.49','1.51','208600','KO',
'1984-01-27 00:00:00','1.51','1.51','1.49','1.5','131700','KO',
'1984-01-30 00:00:00','1.51','1.51','1.48','1.48','169900','KO',
'1984-01-31 00:00:00','1.48','1.48','1.47','1.48','264900','KO',
'1984-02-01 00:00:00','1.48','1.48','1.45','1.46','513000','KO',
'1984-02-02 00:00:00','1.45','1.46','1.45','1.45','294900','KO',
'1984-02-03 00:00:00','1.46','1.49','1.45','1.48','723100','KO',
'1984-02-06 00:00:00','1.47','1.48','1.45','1.46','314100','KO',
'1984-02-07 00:00:00','1.46','1.48','1.45','1.48','294400','KO',
'1984-02-08 00:00:00','1.48','1.49','1.47','1.47','325700','KO',
'1984-02-09 00:00:00','1.46','1.46','1.43','1.44','273800','KO',
'1984-02-10 00:00:00','1.43','1.46','1.43','1.45','239500','KO',
'1984-02-13 00:00:00','1.45','1.46','1.45','1.46','283200','KO',
'1984-02-14 00:00:00','1.46','1.5','1.45','1.46','213000','KO',
'1984-02-15 00:00:00','1.47','1.47','1.45','1.45','241400','KO',
'1984-02-16 00:00:00','1.45','1.48','1.45','1.46','320400','KO',
'1984-02-17 00:00:00','1.47','1.47','1.45','1.45','147800','KO',
'1984-02-21 00:00:00','1.45','1.47','1.45','1.45','108000','KO',
'1984-02-22 00:00:00','1.45','1.46','1.44','1.45','398000','KO',
'1984-02-23 00:00:00','1.45','1.48','1.45','1.47','222900','KO',
'1984-02-24 00:00:00','1.48','1.53','1.47','1.53','429400','KO',
'1984-02-27 00:00:00','1.51','1.52','1.5','1.52','180900','KO',
'1984-02-28 00:00:00','1.52','1.52','1.49','1.5','146700','KO',
'1984-02-29 00:00:00','1.5','1.52','1.5','1.51','137100','KO',
'1984-03-01 00:00:00','1.51','1.54','1.51','1.54','280000','KO',
'1984-03-02 00:00:00','1.54','1.57','1.54','1.56','233600','KO',
'1984-03-05 00:00:00','1.56','1.62','1.56','1.56','346900','KO',
'1984-03-06 00:00:00','1.56','1.58','1.56','1.56','113700','KO',
'1984-03-07 00:00:00','1.56','1.56','1.54','1.54','226400','KO',
'1984-03-08 00:00:00','1.54','1.55','1.53','1.53','259600','KO',
'1984-03-09 00:00:00','1.53','1.54','1.53','1.53','141100','KO',
'1984-03-12 00:00:00','1.54','1.56','1.54','1.56','171100','KO',
'1984-03-13 00:00:00','1.58','1.58','1.57','1.57','181200','KO',
'1984-03-14 00:00:00','1.57','1.58','1.57','1.58','222200','KO',
'1984-03-15 00:00:00','1.58','1.59','1.58','1.59','2162000','KO',
'1984-03-16 00:00:00','1.62','1.62','1.61','1.61','481800','KO',
'1984-03-19 00:00:00','1.61','1.61','1.6','1.61','203500','KO',
'1984-03-20 00:00:00','1.61','1.63','1.61','1.63','236600','KO',
'1984-03-21 00:00:00','1.63','1.63','1.61','1.62','218800','KO',
'1984-03-22 00:00:00','1.61','1.62','1.61','1.61','218700','KO',
'1984-03-23 00:00:00','1.61','1.61','1.6','1.6','224000','KO',
'1984-03-26 00:00:00','1.6','1.62','1.6','1.61','202500','KO',
'1984-03-27 00:00:00','1.61','1.61','1.61','1.61','174000','KO',
'1984-03-28 00:00:00','1.62','1.63','1.62','1.63','187000','KO',
'1984-03-29 00:00:00','1.63','1.63','1.61','1.62','153200','KO',
'1984-03-30 00:00:00','1.62','1.63','1.61','1.62','257500','KO',
'1984-04-02 00:00:00','1.63','1.63','1.61','1.62','198400','KO',
'1984-04-03 00:00:00','1.61','1.63','1.61','1.62','207500','KO',
'1984-04-04 00:00:00','1.62','1.63','1.62','1.62','236600','KO',
'1984-04-05 00:00:00','1.62','1.63','1.59','1.59','168900','KO',
'1984-04-06 00:00:00','1.58','1.61','1.58','1.61','212600','KO',
'1984-04-09 00:00:00','1.61','1.61','1.59','1.59','94900','KO',
'1984-04-10 00:00:00','1.6','1.6','1.57','1.58','297800','KO',
'1984-04-11 00:00:00','1.58','1.58','1.57','1.58','166200','KO',
'1984-04-12 00:00:00','1.58','1.62','1.57','1.61','167300','KO',
'1984-04-13 00:00:00','1.61','1.63','1.61','1.61','127900','KO',
'1984-04-16 00:00:00','1.61','1.63','1.61','1.62','151900','KO',
'1984-04-17 00:00:00','1.63','1.63','1.62','1.62','223700','KO',
'1984-04-18 00:00:00','1.61','1.61','1.58','1.59','98600','KO',
'1984-04-19 00:00:00','1.59','1.61','1.57','1.61','174100','KO',
'1984-04-23 00:00:00','1.61','1.61','1.58','1.58','142900','KO',
'1984-04-24 00:00:00','1.58','1.61','1.58','1.6','211000','KO',
'1984-04-25 00:00:00','1.6','1.61','1.6','1.6','222700','KO',
'1984-04-26 00:00:00','1.6','1.62','1.6','1.61','257200','KO',
'1984-04-27 00:00:00','1.61','1.62','1.6','1.61','172200','KO',
'1984-04-30 00:00:00','1.61','1.62','1.61','1.61','121900','KO',
'1984-05-01 00:00:00','1.62','1.68','1.62','1.67','755100','KO',
'1984-05-02 00:00:00','1.67','1.67','1.65','1.67','245900','KO',
'1984-05-03 00:00:00','1.67','1.67','1.65','1.67','192400','KO',
'1984-05-04 00:00:00','1.67','1.67','1.66','1.66','160500','KO',
'1984-05-07 00:00:00','1.66','1.68','1.66','1.67','199300','KO',
'1984-05-08 00:00:00','1.67','1.71','1.67','1.7','437300','KO',
'1984-05-09 00:00:00','1.7','1.7','1.67','1.69','195000','KO',
'1984-05-10 00:00:00','1.68','1.68','1.65','1.66','221600','KO',
'1984-05-11 00:00:00','1.65','1.65','1.64','1.64','165100','KO',
'1984-05-14 00:00:00','1.64','1.65','1.64','1.64','208100','KO',
'1984-05-15 00:00:00','1.64','1.66','1.64','1.65','306900','KO',
'1984-05-16 00:00:00','1.65','1.67','1.65','1.67','426000','KO',
'1984-05-17 00:00:00','1.67','1.67','1.66','1.67','418100','KO',
'1984-05-18 00:00:00','1.67','1.67','1.65','1.66','481800','KO',
'1984-05-21 00:00:00','1.65','1.67','1.65','1.65','982700','KO',
'1984-05-22 00:00:00','1.64','1.65','1.63','1.64','626000','KO',
'1984-05-23 00:00:00','1.64','1.65','1.63','1.64','336000','KO',
'1984-05-24 00:00:00','1.64','1.65','1.62','1.62','160300','KO',
'1984-05-25 00:00:00','1.62','1.64','1.62','1.63','480700','KO',
'1984-05-29 00:00:00','1.62','1.63','1.6','1.6','297500','KO',
'1984-05-30 00:00:00','1.6','1.61','1.58','1.61','453900','KO',
'1984-05-31 00:00:00','1.61','1.62','1.6','1.62','224300','KO',
'1984-06-01 00:00:00','1.63','1.65','1.63','1.64','250900','KO',
'1984-06-04 00:00:00','1.65','1.65','1.63','1.63','497300','KO',
'1984-06-05 00:00:00','1.62','1.64','1.61','1.64','235400','KO',
'1984-06-06 00:00:00','1.64','1.68','1.63','1.67','204600','KO',
'1984-06-07 00:00:00','1.67','1.69','1.67','1.68','288000','KO',
'1984-06-08 00:00:00','1.69','1.69','1.67','1.68','127200','KO',
'1984-06-11 00:00:00','1.67','1.68','1.65','1.66','56600','KO',
'1984-06-12 00:00:00','1.66','1.68','1.66','1.67','379600','KO',
'1984-06-13 00:00:00','1.67','1.71','1.67','1.7','372000','KO',
'1984-06-14 00:00:00','1.7','1.7','1.69','1.69','165900','KO',
'1984-06-15 00:00:00','1.69','1.7','1.69','1.69','143900','KO',
'1984-06-18 00:00:00','1.69','1.72','1.69','1.72','283000','KO',
'1984-06-19 00:00:00','1.72','1.74','1.72','1.73','384500','KO',
'1984-06-20 00:00:00','1.72','1.76','1.72','1.76','663800','KO',
'1984-06-21 00:00:00','1.75','1.79','1.75','1.77','405000','KO',
'1984-06-22 00:00:00','1.77','1.78','1.76','1.78','368500','KO',
'1984-06-25 00:00:00','1.78','1.78','1.76','1.77','249000','KO',
'1984-06-26 00:00:00','1.75','1.75','1.72','1.72','194700','KO',
'1984-06-27 00:00:00','1.72','1.73','1.69','1.7','133600','KO',
'1984-06-28 00:00:00','1.7','1.74','1.7','1.72','388600','KO',
'1984-06-29 00:00:00','1.72','1.73','1.72','1.72','160200','KO',
'1984-07-02 00:00:00','1.72','1.72','1.7','1.71','186500','KO',
'1984-07-03 00:00:00','1.71','1.72','1.71','1.72','176400','KO',
'1984-07-05 00:00:00','1.72','1.73','1.72','1.72','147100','KO',
'1984-07-06 00:00:00','1.7','1.72','1.7','1.72','190500','KO',
'1984-07-09 00:00:00','1.72','1.75','1.72','1.74','169300','KO',
'1984-07-10 00:00:00','1.74','1.76','1.74','1.75','191800','KO',
'1984-07-11 00:00:00','1.75','1.75','1.72','1.73','193200','KO',
'1984-07-12 00:00:00','1.74','1.74','1.71','1.73','234800','KO',
'1984-07-13 00:00:00','1.73','1.75','1.73','1.75','259800','KO',
'1984-07-16 00:00:00','1.75','1.78','1.75','1.78','340200','KO',
'1984-07-17 00:00:00','1.78','1.8','1.77','1.77','319700','KO',
'1984-07-18 00:00:00','1.77','1.77','1.75','1.75','180700','KO',
'1984-07-19 00:00:00','1.75','1.76','1.75','1.75','270300','KO',
'1984-07-20 00:00:00','1.75','1.75','1.72','1.74','223200','KO',
'1984-07-23 00:00:00','1.72','1.73','1.71','1.72','229700','KO',
'1984-07-24 00:00:00','1.73','1.73','1.72','1.72','203800','KO',
'1984-07-25 00:00:00','1.72','1.74','1.71','1.73','247000','KO',
'1984-07-26 00:00:00','1.74','1.76','1.72','1.75','225600','KO',
'1984-07-27 00:00:00','1.74','1.81','1.73','1.8','383800','KO',
'1984-07-30 00:00:00','1.79','1.79','1.76','1.76','236100','KO',
'1984-07-31 00:00:00','1.76','1.78','1.75','1.78','302300','KO',
'1984-08-01 00:00:00','1.78','1.81','1.78','1.79','304000','KO',
'1984-08-02 00:00:00','1.81','1.82','1.79','1.82','462500','KO',
'1984-08-03 00:00:00','1.82','1.88','1.82','1.88','792700','KO',
'1984-08-06 00:00:00','1.87','1.9','1.87','1.89','615800','KO',
'1984-08-07 00:00:00','1.88','1.92','1.87','1.89','432100','KO',
'1984-08-08 00:00:00','1.9','1.9','1.87','1.87','296300','KO',
'1984-08-09 00:00:00','1.86','1.89','1.86','1.89','429400','KO',
'1984-08-10 00:00:00','1.91','1.91','1.85','1.86','386300','KO',
'1984-08-13 00:00:00','1.84','1.85','1.84','1.84','243400','KO',
'1984-08-14 00:00:00','1.85','1.85','1.81','1.81','309700','KO',
'1984-08-15 00:00:00','1.81','1.84','1.81','1.81','276000','KO',
'1984-08-16 00:00:00','1.82','1.83','1.81','1.82','239700','KO',
'1984-08-17 00:00:00','1.81','1.83','1.81','1.82','180300','KO',
'1984-08-20 00:00:00','1.82','1.82','1.79','1.81','379200','KO',
'1984-08-21 00:00:00','1.82','1.87','1.81','1.85','371200','KO',
'1984-08-22 00:00:00','1.86','1.86','1.82','1.83','238600','KO',
'1984-08-23 00:00:00','1.83','1.83','1.82','1.82','147300','KO',
'1984-08-24 00:00:00','1.82','1.82','1.81','1.82','88100','KO',
'1984-08-27 00:00:00','1.82','1.82','1.81','1.82','105400','KO',
'1984-08-28 00:00:00','1.83','1.84','1.82','1.83','100300','KO',
'1984-08-29 00:00:00','1.82','1.84','1.82','1.84','141000','KO',
'1984-08-30 00:00:00','1.83','1.84','1.82','1.84','279300','KO',
'1984-08-31 00:00:00','1.85','1.85','1.83','1.85','65700','KO',
'1984-09-04 00:00:00','1.84','1.85','1.83','1.85','300900','KO',
'1984-09-05 00:00:00','1.83','1.84','1.82','1.83','77400','KO',
'1984-09-06 00:00:00','1.84','1.87','1.84','1.86','293800','KO',
'1984-09-07 00:00:00','1.87','1.87','1.84','1.84','221400','KO',
'1984-09-10 00:00:00','1.82','1.83','1.82','1.83','151900','KO',
'1984-09-11 00:00:00','1.84','1.85','1.82','1.82','364900','KO',
'1984-09-12 00:00:00','1.83','1.84','1.82','1.83','198400','KO',
'1984-09-13 00:00:00','1.84','1.89','1.84','1.88','291500','KO',
'1984-09-14 00:00:00','1.89','1.89','1.87','1.89','260100','KO',
'1984-09-17 00:00:00','1.88','1.91','1.88','1.9','210600','KO',
'1984-09-18 00:00:00','1.9','1.91','1.88','1.89','157700','KO',
'1984-09-19 00:00:00','1.88','1.89','1.87','1.87','171500','KO',
'1984-09-20 00:00:00','1.86','1.87','1.85','1.86','293000','KO',
'1984-09-21 00:00:00','1.86','1.88','1.84','1.84','309900','KO',
'1984-09-24 00:00:00','1.84','1.86','1.84','1.86','202100','KO',
'1984-09-25 00:00:00','1.86','1.88','1.85','1.87','203200','KO',
'1984-09-26 00:00:00','1.87','1.91','1.87','1.89','704900','KO',
'1984-09-27 00:00:00','1.9','1.91','1.89','1.9','258100','KO',
'1984-09-28 00:00:00','1.89','1.9','1.88','1.89','107400','KO',
'1984-10-01 00:00:00','1.88','1.9','1.87','1.89','256400','KO',
'1984-10-02 00:00:00','1.89','1.91','1.87','1.88','100600','KO',
'1984-10-03 00:00:00','1.87','1.89','1.87','1.87','116200','KO',
'1984-10-04 00:00:00','1.87','1.88','1.86','1.87','180400','KO',
'1984-10-05 00:00:00','1.87','1.88','1.87','1.87','93900','KO',
'1984-10-08 00:00:00','1.87','1.87','1.86','1.86','53800','KO',
'1984-10-09 00:00:00','1.86','1.86','1.83','1.83','202900','KO',
'1984-10-10 00:00:00','1.83','1.84','1.81','1.84','252600','KO',
'1984-10-11 00:00:00','1.85','1.85','1.83','1.83','208500','KO',
'1984-10-12 00:00:00','1.83','1.86','1.83','1.84','269400','KO',
'1984-10-15 00:00:00','1.86','1.89','1.85','1.89','294700','KO',
'1984-10-16 00:00:00','1.89','1.91','1.87','1.91','347600','KO',
'1984-10-17 00:00:00','1.9','1.92','1.89','1.9','125700','KO',
'1984-10-18 00:00:00','1.89','1.96','1.89','1.95','549500','KO',
'1984-10-19 00:00:00','1.96','1.97','1.93','1.95','483500','KO',
'1984-10-22 00:00:00','1.95','1.96','1.94','1.95','188300','KO',
'1984-10-23 00:00:00','1.95','1.96','1.95','1.95','420500','KO',
'1984-10-24 00:00:00','1.95','1.96','1.95','1.95','276800','KO',
'1984-10-25 00:00:00','1.96','1.99','1.96','1.97','319700','KO',
'1984-10-26 00:00:00','1.97','1.97','1.95','1.96','312400','KO',
'1984-10-29 00:00:00','1.96','1.98','1.96','1.97','241900','KO',
'1984-10-30 00:00:00','1.97','1.99','1.97','1.98','278300','KO',
'1984-10-31 00:00:00','1.98','1.99','1.96','1.96','203800','KO',
'1984-11-01 00:00:00','1.97','1.99','1.97','1.98','213100','KO',
'1984-11-02 00:00:00','1.98','1.99','1.98','1.98','81300','KO',
'1984-11-05 00:00:00','1.96','1.97','1.95','1.96','448200','KO',
'1984-11-06 00:00:00','1.96','1.98','1.96','1.97','886600','KO',
'1984-11-07 00:00:00','1.97','1.97','1.94','1.95','299200','KO',
'1984-11-08 00:00:00','1.95','1.95','1.94','1.95','208300','KO',
'1984-11-09 00:00:00','1.95','1.95','1.94','1.94','164900','KO',
'1984-11-12 00:00:00','1.94','1.94','1.92','1.94','333300','KO',
'1984-11-13 00:00:00','1.93','1.94','1.92','1.92','134700','KO',
'1984-11-14 00:00:00','1.92','1.93','1.92','1.92','124500','KO',
'1984-11-15 00:00:00','1.92','1.92','1.91','1.91','155400','KO',
'1984-11-16 00:00:00','1.91','1.91','1.89','1.89','350500','KO',
'1984-11-19 00:00:00','1.89','1.89','1.88','1.89','172500','KO',
'1984-11-20 00:00:00','1.89','1.92','1.89','1.92','269200','KO',
'1984-11-21 00:00:00','1.91','1.92','1.91','1.91','323100','KO',
'1984-11-23 00:00:00','1.92','1.93','1.92','1.93','176900','KO',
'1984-11-26 00:00:00','1.92','1.93','1.92','1.92','627400','KO',
'1984-11-27 00:00:00','1.91','1.93','1.91','1.92','215500','KO',
'1984-11-28 00:00:00','1.92','1.93','1.9','1.91','212400','KO',
'1984-11-29 00:00:00','1.9','1.91','1.89','1.9','95800','KO',
'1984-11-30 00:00:00','1.89','1.9','1.88','1.89','234100','KO',
'1984-12-03 00:00:00','1.89','1.9','1.87','1.88','356100','KO',
'1984-12-04 00:00:00','1.88','1.9','1.88','1.89','273400','KO',
'1984-12-05 00:00:00','1.9','1.9','1.86','1.87','282800','KO',
'1984-12-06 00:00:00','1.87','1.87','1.86','1.87','184800','KO',
'1984-12-07 00:00:00','1.86','1.87','1.82','1.84','311200','KO',
'1984-12-10 00:00:00','1.84','1.86','1.83','1.86','229900','KO',
'1984-12-11 00:00:00','1.86','1.87','1.85','1.86','202700','KO',
'1984-12-12 00:00:00','1.86','1.86','1.85','1.86','143400','KO',
'1984-12-13 00:00:00','1.86','1.87','1.85','1.86','211100','KO',
'1984-12-14 00:00:00','1.86','1.9','1.86','1.89','375200','KO',
'1984-12-17 00:00:00','1.9','1.91','1.88','1.91','223700','KO',
'1984-12-18 00:00:00','1.92','1.95','1.92','1.95','522200','KO',
'1984-12-19 00:00:00','1.95','1.97','1.93','1.94','349100','KO',
'1984-12-20 00:00:00','1.94','1.95','1.93','1.93','100500','KO',
'1984-12-21 00:00:00','1.91','1.92','1.88','1.9','436400','KO',
'1984-12-24 00:00:00','1.91','1.91','1.9','1.91','107600','KO',
'1984-12-26 00:00:00','1.9','1.9','1.89','1.89','57200','KO',
'1984-12-27 00:00:00','1.88','1.89','1.88','1.89','84000','KO',
'1984-12-28 00:00:00','1.89','1.91','1.88','1.9','158900','KO',
'1984-12-31 00:00:00','1.9','1.91','1.9','1.9','164300','KO',
'1985-01-02 00:00:00','1.9','1.9','1.88','1.89','183800','KO',
'1985-01-03 00:00:00','1.89','1.94','1.89','1.91','247900','KO',
'1985-01-04 00:00:00','1.9','1.91','1.89','1.9','101200','KO',
'1985-01-07 00:00:00','1.91','1.93','1.91','1.91','220100','KO',
'1985-01-08 00:00:00','1.92','1.93','1.91','1.92','186800','KO',
'1985-01-09 00:00:00','1.94','1.96','1.94','1.95','298800','KO',
'1985-01-10 00:00:00','1.94','1.97','1.94','1.96','271100','KO',
'1985-01-11 00:00:00','1.95','1.96','1.95','1.96','183900','KO',
'1985-01-14 00:00:00','1.95','1.96','1.94','1.95','257900','KO',
'1985-01-15 00:00:00','1.95','1.96','1.94','1.95','295400','KO',
'1985-01-16 00:00:00','1.95','1.95','1.91','1.93','338200','KO',
'1985-01-17 00:00:00','1.92','1.93','1.89','1.89','510300','KO',
'1985-01-18 00:00:00','1.9','1.91','1.89','1.9','231300','KO',
'1985-01-21 00:00:00','1.9','1.94','1.9','1.93','269700','KO',
'1985-01-22 00:00:00','1.94','1.95','1.92','1.93','421400','KO',
'1985-01-23 00:00:00','1.93','1.94','1.91','1.93','230700','KO',
'1985-01-24 00:00:00','1.94','1.94','1.91','1.91','352700','KO',
'1985-01-25 00:00:00','1.91','1.92','1.9','1.91','332900','KO',
'1985-01-28 00:00:00','1.91','1.91','1.88','1.89','255700','KO',
'1985-01-29 00:00:00','1.87','1.87','1.84','1.87','456900','KO',
'1985-01-30 00:00:00','1.87','1.87','1.84','1.84','417600','KO',
'1985-01-31 00:00:00','1.84','1.84','1.82','1.83','400800','KO',
'1985-02-01 00:00:00','1.83','1.83','1.82','1.82','442600','KO',
'1985-02-04 00:00:00','1.82','1.86','1.82','1.86','543900','KO',
'1985-02-05 00:00:00','1.86','1.88','1.86','1.87','637100','KO',
'1985-02-06 00:00:00','1.87','1.88','1.86','1.86','336100','KO',
'1985-02-07 00:00:00','1.86','1.88','1.86','1.88','359300','KO',
'1985-02-08 00:00:00','1.88','1.89','1.88','1.89','295200','KO',
'1985-02-11 00:00:00','1.89','1.89','1.86','1.87','284500','KO',
'1985-02-12 00:00:00','1.86','1.87','1.85','1.86','169900','KO',
'1985-02-13 00:00:00','1.85','1.88','1.83','1.86','576300','KO',
'1985-02-14 00:00:00','1.88','1.89','1.87','1.88','488300','KO',
'1985-02-15 00:00:00','1.88','1.9','1.88','1.88','354200','KO',
'1985-02-19 00:00:00','1.87','1.9','1.87','1.89','118800','KO',
'1985-02-20 00:00:00','1.89','1.9','1.87','1.88','168200','KO',
'1985-02-21 00:00:00','1.88','1.9','1.88','1.9','188500','KO',
'1985-02-22 00:00:00','1.9','1.91','1.89','1.9','238500','KO',
'1985-02-25 00:00:00','1.9','1.92','1.9','1.91','224600','KO',
'1985-02-26 00:00:00','1.91','1.93','1.91','1.93','368100','KO',
'1985-02-27 00:00:00','1.93','1.94','1.92','1.93','331400','KO',
'1985-02-28 00:00:00','1.93','1.94','1.93','1.94','361500','KO',
'1985-03-01 00:00:00','1.95','1.99','1.94','1.99','489600','KO',
'1985-03-04 00:00:00','1.99','2.04','1.99','2.01','337800','KO',
'1985-03-05 00:00:00','2.01','2.01','1.98','2.01','524100','KO',
'1985-03-06 00:00:00','1.99','2.01','1.99','2','296600','KO',
'1985-03-07 00:00:00','1.99','2.01','1.98','2.01','226000','KO',
'1985-03-08 00:00:00','2.01','2.03','2.01','2.02','851200','KO',
'1985-03-11 00:00:00','2.01','2.03','2','2.03','312600','KO',
'1985-03-12 00:00:00','2.01','2.01','2','2.01','308000','KO',
'1985-03-13 00:00:00','2.01','2.02','1.99','1.99','465300','KO',
'1985-03-14 00:00:00','2','2.02','1.99','1.99','214400','KO',
'1985-03-15 00:00:00','1.99','2.01','1.96','1.96','394900','KO',
'1985-03-18 00:00:00','1.97','1.97','1.96','1.96','253100','KO',
'1985-03-19 00:00:00','1.97','2.03','1.96','2.02','436200','KO',
'1985-03-20 00:00:00','2.02','2.07','2.02','2.05','412800','KO',
'1985-03-21 00:00:00','2.05','2.07','2.04','2.06','304800','KO',
'1985-03-22 00:00:00','2.08','2.08','2.05','2.06','285000','KO',
'1985-03-25 00:00:00','2.05','2.07','2.05','2.06','164800','KO',
'1985-03-26 00:00:00','2.07','2.1','2.06','2.09','217900','KO',
'1985-03-27 00:00:00','2.1','2.14','2.1','2.13','276000','KO',
'1985-03-28 00:00:00','2.14','2.15','2.13','2.14','266900','KO',
'1985-03-29 00:00:00','2.15','2.17','2.14','2.16','222000','KO',
'1985-04-01 00:00:00','2.16','2.17','2.15','2.16','240300','KO',
'1985-04-02 00:00:00','2.16','2.16','2.14','2.14','139800','KO',
'1985-04-03 00:00:00','2.13','2.14','2.11','2.12','134700','KO',
'1985-04-04 00:00:00','2.12','2.12','2.1','2.12','339800','KO',
'1985-04-08 00:00:00','2.13','2.13','2.09','2.09','157700','KO',
'1985-04-09 00:00:00','2.1','2.13','2.1','2.12','135100','KO',
'1985-04-10 00:00:00','2.13','2.14','2.12','2.13','86700','KO',
'1985-04-11 00:00:00','2.13','2.14','2.12','2.12','177300','KO',
'1985-04-12 00:00:00','2.13','2.13','2.11','2.13','122900','KO',
'1985-04-15 00:00:00','2.13','2.14','2.12','2.13','139200','KO',
'1985-04-16 00:00:00','2.14','2.15','2.12','2.15','132500','KO',
'1985-04-17 00:00:00','2.16','2.16','2.15','2.16','128300','KO',
'1985-04-18 00:00:00','2.18','2.19','2.16','2.16','270800','KO',
'1985-04-19 00:00:00','2.15','2.21','2.15','2.21','377400','KO',
'1985-04-22 00:00:00','2.21','2.23','2.2','2.21','348300','KO',
'1985-04-23 00:00:00','2.19','2.19','2.16','2.16','558100','KO',
'1985-04-24 00:00:00','2.14','2.14','2.09','2.13','703900','KO',
'1985-04-25 00:00:00','2.13','2.14','2.09','2.1','1541000','KO',
'1985-04-26 00:00:00','2.11','2.14','2.11','2.12','557100','KO',
'1985-04-29 00:00:00','2.12','2.12','2.11','2.11','204800','KO',
'1985-04-30 00:00:00','2.1','2.12','2.1','2.11','417500','KO',
'1985-05-01 00:00:00','2.12','2.12','2.07','2.07','349700','KO',
'1985-05-02 00:00:00','2.06','2.07','2.05','2.06','232200','KO',
'1985-05-03 00:00:00','2.07','2.08','2.04','2.04','317800','KO',
'1985-05-06 00:00:00','2.04','2.05','2.04','2.05','279300','KO',
'1985-05-07 00:00:00','2.07','2.11','2.06','2.11','379500','KO',
'1985-05-08 00:00:00','2.11','2.11','2.08','2.08','283900','KO',
'1985-05-09 00:00:00','2.08','2.09','2.08','2.08','145200','KO',
'1985-05-10 00:00:00','2.08','2.09','2.04','2.06','698600','KO',
'1985-05-13 00:00:00','2.06','2.08','2.05','2.06','399400','KO',
'1985-05-14 00:00:00','2.06','2.08','2.06','2.07','239000','KO',
'1985-05-15 00:00:00','2.08','2.12','2.08','2.1','308900','KO',
'1985-05-16 00:00:00','2.11','2.12','2.1','2.11','138500','KO',
'1985-05-17 00:00:00','2.11','2.16','2.11','2.14','219300','KO',
'1985-05-20 00:00:00','2.16','2.17','2.14','2.14','340600','KO',
'1985-05-21 00:00:00','2.13','2.14','2.11','2.11','372400','KO',
'1985-05-22 00:00:00','2.09','2.1','2.08','2.09','286100','KO',
'1985-05-23 00:00:00','2.09','2.09','2.07','2.08','254300','KO',
'1985-05-24 00:00:00','2.08','2.08','2.07','2.08','159200','KO',
'1985-05-28 00:00:00','2.08','2.09','2.04','2.05','204400','KO',
'1985-05-29 00:00:00','2.05','2.06','2.04','2.06','347600','KO',
'1985-05-30 00:00:00','2.06','2.06','2.05','2.06','244400','KO',
'1985-05-31 00:00:00','2.06','2.1','2.06','2.09','800000','KO',
'1985-06-03 00:00:00','2.11','2.12','2.09','2.11','432900','KO',
'1985-06-04 00:00:00','2.13','2.17','2.13','2.17','784600','KO',
'1985-06-05 00:00:00','2.19','2.23','2.19','2.21','836000','KO',
'1985-06-06 00:00:00','2.21','2.21','2.18','2.18','484000','KO',
'1985-06-07 00:00:00','2.19','2.19','2.15','2.16','450800','KO',
'1985-06-10 00:00:00','2.14','2.14','2.11','2.12','1722000','KO',
'1985-06-11 00:00:00','2.17','2.17','2.07','2.17','902600','KO',
'1985-06-12 00:00:00','2.14','2.16','2.14','2.16','303300','KO',
'1985-06-13 00:00:00','2.15','2.16','2.14','2.15','261100','KO',
'1985-06-14 00:00:00','2.15','2.15','2.14','2.15','98800','KO',
'1985-06-17 00:00:00','2.15','2.15','2.14','2.15','149800','KO',
'1985-06-18 00:00:00','2.15','2.16','2.15','2.16','209700','KO',
'1985-06-19 00:00:00','2.15','2.16','2.13','2.14','236100','KO',
'1985-06-20 00:00:00','2.15','2.15','2.12','2.14','262700','KO',
'1985-06-21 00:00:00','2.14','2.18','2.14','2.18','489900','KO',
'1985-06-24 00:00:00','2.15','2.17','2.15','2.16','169200','KO',
'1985-06-25 00:00:00','2.17','2.19','2.16','2.17','683600','KO',
'1985-06-26 00:00:00','2.18','2.18','2.16','2.18','315900','KO',
'1985-06-27 00:00:00','2.18','2.19','2.17','2.17','435700','KO',
'1985-06-28 00:00:00','2.17','2.17','2.16','2.16','307200','KO',
'1985-07-01 00:00:00','2.16','2.16','2.13','2.13','291800','KO',
'1985-07-02 00:00:00','2.13','2.14','2.13','2.13','421400','KO',
'1985-07-03 00:00:00','2.12','2.13','2.1','2.1','573400','KO',
'1985-07-05 00:00:00','2.1','2.11','2.1','2.1','235300','KO',
'1985-07-08 00:00:00','2.1','2.13','2.1','2.13','777200','KO',
'1985-07-09 00:00:00','2.16','2.2','2.15','2.18','789000','KO',
'1985-07-10 00:00:00','2.2','2.27','2.2','2.26','1443000','KO',
'1985-07-11 00:00:00','2.27','2.34','2.26','2.33','1315000','KO',
'1985-07-12 00:00:00','2.29','2.31','2.28','2.3','675700','KO',
'1985-07-15 00:00:00','2.3','2.3','2.26','2.26','346800','KO',
'1985-07-16 00:00:00','2.27','2.3','2.26','2.3','324200','KO',
'1985-07-17 00:00:00','2.32','2.33','2.3','2.31','266000','KO',
'1985-07-18 00:00:00','2.3','2.31','2.28','2.3','405300','KO',
'1985-07-19 00:00:00','2.3','2.32','2.3','2.32','547100','KO',
'1985-07-22 00:00:00','2.32','2.32','2.28','2.29','266500','KO',
'1985-07-23 00:00:00','2.29','2.3','2.24','2.25','355300','KO',
'1985-07-24 00:00:00','2.23','2.24','2.21','2.24','406000','KO',
'1985-07-25 00:00:00','2.24','2.27','2.23','2.23','359100','KO',
'1985-07-26 00:00:00','2.24','2.24','2.22','2.23','207000','KO',
'1985-07-29 00:00:00','2.22','2.23','2.2','2.2','323600','KO',
'1985-07-30 00:00:00','2.21','2.23','2.21','2.22','215000','KO',
'1985-07-31 00:00:00','2.23','2.27','2.23','2.25','350300','KO',
'1985-08-01 00:00:00','2.27','2.31','2.26','2.3','186200','KO',
'1985-08-02 00:00:00','2.3','2.3','2.27','2.27','193200','KO',
'1985-08-05 00:00:00','2.26','2.26','2.23','2.24','156100','KO',
'1985-08-06 00:00:00','2.23','2.24','2.21','2.22','182800','KO',
'1985-08-07 00:00:00','2.22','2.23','2.21','2.22','179200','KO',
'1985-08-08 00:00:00','2.23','2.23','2.21','2.23','223000','KO',
'1985-08-09 00:00:00','2.24','2.24','2.22','2.23','233000','KO',
'1985-08-12 00:00:00','2.23','2.24','2.23','2.24','903000','KO',
'1985-08-13 00:00:00','2.24','2.24','2.22','2.23','86600','KO',
'1985-08-14 00:00:00','2.24','2.25','2.24','2.24','164700','KO',
'1985-08-15 00:00:00','2.25','2.25','2.22','2.23','168300','KO',
'1985-08-16 00:00:00','2.23','2.24','2.23','2.24','248400','KO',
'1985-08-19 00:00:00','2.24','2.26','2.24','2.25','115800','KO',
'1985-08-20 00:00:00','2.25','2.25','2.24','2.25','143800','KO',
'1985-08-21 00:00:00','2.25','2.25','2.24','2.25','185300','KO',
'1985-08-22 00:00:00','2.25','2.25','2.22','2.22','108300','KO',
'1985-08-23 00:00:00','2.23','2.23','2.22','2.22','75900','KO',
'1985-08-26 00:00:00','2.21','2.22','2.21','2.21','206700','KO',
'1985-08-27 00:00:00','2.23','2.23','2.21','2.22','143800','KO',
'1985-08-28 00:00:00','2.22','2.25','2.21','2.25','193200','KO',
'1985-08-29 00:00:00','2.25','2.25','2.24','2.25','161600','KO',
'1985-08-30 00:00:00','2.25','2.25','2.23','2.23','96900','KO',
'1985-09-03 00:00:00','2.24','2.25','2.23','2.24','131800','KO',
'1985-09-04 00:00:00','2.24','2.25','2.24','2.25','183800','KO',
'1985-09-05 00:00:00','2.25','2.25','2.22','2.23','475600','KO',
'1985-09-06 00:00:00','2.23','2.24','2.19','2.19','414400','KO',
'1985-09-09 00:00:00','2.21','2.21','2.14','2.15','2308000','KO',
'1985-09-10 00:00:00','2.14','2.18','2.12','2.14','615600','KO',
'1985-09-11 00:00:00','2.14','2.16','2.14','2.14','328800','KO',
'1985-09-12 00:00:00','2.14','2.16','2.14','2.15','221600','KO',
'1985-09-13 00:00:00','2.15','2.16','2.14','2.16','286300','KO',
'1985-09-16 00:00:00','2.16','2.16','2.15','2.16','152900','KO',
'1985-09-17 00:00:00','2.16','2.17','2.15','2.16','212800','KO',
'1985-09-18 00:00:00','2.15','2.16','2.15','2.16','249000','KO',
'1985-09-19 00:00:00','2.15','2.16','2.15','2.16','222700','KO',
'1985-09-20 00:00:00','2.16','2.16','2.14','2.14','252100','KO',
'1985-09-23 00:00:00','2.17','2.2','2.16','2.2','766700','KO',
'1985-09-24 00:00:00','2.2','2.22','2.2','2.2','425100','KO',
'1985-09-25 00:00:00','2.21','2.21','2.2','2.21','137800','KO',
'1985-09-26 00:00:00','2.21','2.23','2.21','2.21','716300','KO',
'1985-09-30 00:00:00','2.2','2.2','2.19','2.2','181100','KO',
'1985-10-01 00:00:00','2.2','2.21','2.2','2.21','246400','KO',
'1985-10-02 00:00:00','2.21','2.21','2.2','2.2','268900','KO',
'1985-10-03 00:00:00','2.2','2.22','2.2','2.2','214600','KO',
'1985-10-04 00:00:00','2.2','2.21','2.19','2.19','196000','KO',
'1985-10-07 00:00:00','2.2','2.21','2.2','2.21','288000','KO',
'1985-10-08 00:00:00','2.2','2.21','2.18','2.19','122000','KO',
'1985-10-09 00:00:00','2.2','2.2','2.18','2.2','258200','KO',
'1985-10-10 00:00:00','2.19','2.21','2.19','2.2','1117000','KO',
'1985-10-11 00:00:00','2.2','2.23','2.2','2.21','200000','KO',
'1985-10-14 00:00:00','2.21','2.23','2.21','2.23','182200','KO',
'1985-10-15 00:00:00','2.24','2.25','2.23','2.24','258700','KO',
'1985-10-16 00:00:00','2.24','2.25','2.23','2.24','152800','KO',
'1985-10-17 00:00:00','2.25','2.25','2.23','2.25','258000','KO',
'1985-10-18 00:00:00','2.24','2.25','2.23','2.24','227100','KO',
'1985-10-21 00:00:00','2.24','2.24','2.23','2.23','106200','KO',
'1985-10-22 00:00:00','2.23','2.25','2.23','2.24','109300','KO',
'1985-10-23 00:00:00','2.24','2.25','2.24','2.25','96900','KO',
'1985-10-24 00:00:00','2.25','2.27','2.25','2.25','269900','KO',
'1985-10-25 00:00:00','2.24','2.26','2.24','2.25','98700','KO',
'1985-10-28 00:00:00','2.25','2.25','2.24','2.25','78800','KO',
'1985-10-29 00:00:00','2.25','2.27','2.25','2.27','273600','KO',
'1985-10-30 00:00:00','2.28','2.29','2.27','2.28','243100','KO',
'1985-10-31 00:00:00','2.27','2.27','2.25','2.26','120900','KO',
'1985-11-01 00:00:00','2.25','2.3','2.25','2.29','361200','KO',
'1985-11-04 00:00:00','2.29','2.3','2.29','2.3','375300','KO',
'1985-11-05 00:00:00','2.3','2.36','2.3','2.35','300900','KO',
'1985-11-06 00:00:00','2.35','2.36','2.34','2.36','555700','KO',
'1985-11-07 00:00:00','2.36','2.38','2.35','2.36','650700','KO',
'1985-11-08 00:00:00','2.35','2.38','2.35','2.37','364300','KO',
'1985-11-11 00:00:00','2.38','2.41','2.37','2.41','395000','KO',
'1985-11-12 00:00:00','2.41','2.44','2.4','2.43','407200','KO',
'1985-11-13 00:00:00','2.42','2.44','2.42','2.44','235000','KO',
'1985-11-14 00:00:00','2.44','2.5','2.44','2.49','408100','KO',
'1985-11-15 00:00:00','2.49','2.54','2.49','2.5','709700','KO',
'1985-11-18 00:00:00','2.49','2.52','2.49','2.51','548600','KO',
'1985-11-19 00:00:00','2.52','2.53','2.5','2.51','211600','KO',
'1985-11-20 00:00:00','2.51','2.51','2.5','2.51','96500','KO',
'1985-11-21 00:00:00','2.52','2.56','2.51','2.56','316500','KO',
'1985-11-22 00:00:00','2.55','2.6','2.55','2.59','347500','KO',
'1985-11-25 00:00:00','2.59','2.6','2.59','2.59','124500','KO',
'1985-11-26 00:00:00','2.59','2.63','2.59','2.63','176600','KO',
'1985-11-27 00:00:00','2.62','2.7','2.62','2.68','506100','KO',
'1985-11-29 00:00:00','2.68','2.68','2.64','2.65','119100','KO',
'1985-12-02 00:00:00','2.64','2.64','2.61','2.61','246400','KO',
'1985-12-03 00:00:00','2.61','2.66','2.61','2.62','317800','KO',
'1985-12-04 00:00:00','2.62','2.67','2.62','2.66','317400','KO',
'1985-12-05 00:00:00','2.67','2.7','2.66','2.68','324600','KO',
'1985-12-06 00:00:00','2.67','2.67','2.65','2.66','277300','KO',
'1985-12-09 00:00:00','2.66','2.7','2.65','2.69','385600','KO',
'1985-12-10 00:00:00','2.69','2.73','2.69','2.72','488000','KO',
'1985-12-11 00:00:00','2.72','2.76','2.72','2.74','532600','KO',
'1985-12-12 00:00:00','2.75','2.75','2.7','2.7','257200','KO',
'1985-12-13 00:00:00','2.71','2.76','2.71','2.74','370000','KO',
'1985-12-16 00:00:00','2.75','2.81','2.71','2.8','734300','KO',
'1985-12-17 00:00:00','2.8','2.8','2.77','2.77','334000','KO',
'1985-12-18 00:00:00','2.77','2.81','2.74','2.76','558700','KO',
'1985-12-19 00:00:00','2.76','2.78','2.72','2.72','428800','KO',
'1985-12-20 00:00:00','2.73','2.75','2.7','2.7','551400','KO',
'1985-12-23 00:00:00','2.7','2.7','2.66','2.68','245200','KO',
'1985-12-24 00:00:00','2.67','2.68','2.65','2.66','127800','KO',
'1985-12-26 00:00:00','2.66','2.68','2.66','2.66','101100','KO',
'1985-12-27 00:00:00','2.68','2.69','2.67','2.69','192900','KO',
'1985-12-30 00:00:00','2.7','2.71','2.67','2.7','150700','KO',
'1985-12-31 00:00:00','2.7','2.72','2.69','2.69','149500','KO',
'1986-01-02 00:00:00','2.69','2.7','2.64','2.65','253300','KO',
'1986-01-03 00:00:00','2.66','2.67','2.64','2.66','110600','KO',
'1986-01-06 00:00:00','2.67','2.67','2.64','2.66','111500','KO',
'1986-01-07 00:00:00','2.66','2.7','2.66','2.7','239200','KO',
'1986-01-08 00:00:00','2.7','2.7','2.62','2.62','329700','KO',
'1986-01-09 00:00:00','2.58','2.62','2.56','2.59','371100','KO',
'1986-01-10 00:00:00','2.6','2.6','2.57','2.59','161500','KO',
'1986-01-13 00:00:00','2.58','2.59','2.53','2.55','184000','KO',
'1986-01-14 00:00:00','2.55','2.55','2.52','2.54','417000','KO',
'1986-01-15 00:00:00','2.54','2.55','2.53','2.55','316300','KO',
'1986-01-16 00:00:00','2.54','2.55','2.49','2.55','487400','KO',
'1986-01-17 00:00:00','2.55','2.57','2.53','2.56','514200','KO',
'1986-01-20 00:00:00','2.55','2.56','2.51','2.53','149500','KO',
'1986-01-21 00:00:00','2.54','2.54','2.49','2.51','140100','KO',
'1986-01-22 00:00:00','2.5','2.51','2.44','2.45','198500','KO',
'1986-01-23 00:00:00','2.45','2.52','2.45','2.51','230000','KO',
'1986-01-24 00:00:00','2.51','2.57','2.49','2.55','306300','KO',
'1986-01-27 00:00:00','2.56','2.57','2.55','2.55','165000','KO',
'1986-01-28 00:00:00','2.57','2.59','2.55','2.59','309700','KO',
'1986-01-29 00:00:00','2.6','2.68','2.6','2.64','360600','KO',
'1986-01-30 00:00:00','2.64','2.64','2.62','2.63','283500','KO',
'1986-01-31 00:00:00','2.62','2.68','2.62','2.67','363800','KO',
'1986-02-03 00:00:00','2.67','2.71','2.66','2.7','276700','KO',
'1986-02-04 00:00:00','2.7','2.74','2.69','2.72','365600','KO',
'1986-02-05 00:00:00','2.72','2.73','2.69','2.72','241500','KO',
'1986-02-06 00:00:00','2.72','2.73','2.69','2.71','347200','KO',
'1986-02-07 00:00:00','2.69','2.71','2.62','2.7','501200','KO',
'1986-02-10 00:00:00','2.7','2.73','2.69','2.73','168300','KO',
'1986-02-11 00:00:00','2.72','2.72','2.69','2.71','137600','KO',
'1986-02-12 00:00:00','2.71','2.71','2.68','2.68','117300','KO',
'1986-02-13 00:00:00','2.69','2.72','2.62','2.72','194700','KO',
'1986-02-14 00:00:00','2.72','2.74','2.7','2.74','289200','KO',
'1986-02-18 00:00:00','2.74','2.8','2.74','2.8','264100','KO',
'1986-02-19 00:00:00','2.8','2.8','2.75','2.75','238400','KO',
'1986-02-20 00:00:00','2.76','2.88','2.75','2.87','350300','KO',
'1986-02-21 00:00:00','2.89','2.92','2.86','2.92','595500','KO',
'1986-02-24 00:00:00','2.91','2.93','2.89','2.92','289200','KO',
'1986-02-25 00:00:00','2.92','2.93','2.89','2.92','214200','KO',
'1986-02-26 00:00:00','2.92','2.97','2.91','2.94','242500','KO',
'1986-02-27 00:00:00','2.97','3.13','2.96','3.1','386400','KO',
'1986-02-28 00:00:00','3.11','3.11','3.05','3.06','262300','KO',
'1986-03-03 00:00:00','3.06','3.06','3.01','3.01','186400','KO',
'1986-03-04 00:00:00','2.99','3.05','2.98','2.99','330600','KO',
'1986-03-05 00:00:00','2.99','3.02','2.97','3.01','295700','KO',
'1986-03-06 00:00:00','3.02','3.09','3.02','3.07','268200','KO',
'1986-03-07 00:00:00','3.07','3.16','3.07','3.14','266600','KO',
'1986-03-10 00:00:00','3.2','3.21','3.13','3.2','304100','KO',
'1986-03-11 00:00:00','3.22','3.23','3.19','3.21','264700','KO',
'1986-03-12 00:00:00','3.21','3.36','3.2','3.29','373300','KO',
'1986-03-13 00:00:00','3.26','3.35','3.26','3.34','309000','KO',
'1986-03-14 00:00:00','3.35','3.53','3.35','3.49','696300','KO',
'1986-03-17 00:00:00','3.42','3.43','3.35','3.42','510100','KO',
'1986-03-18 00:00:00','3.38','3.48','3.38','3.43','504000','KO',
'1986-03-19 00:00:00','3.44','3.48','3.41','3.46','382100','KO',
'1986-03-20 00:00:00','3.46','3.48','3.43','3.45','348200','KO',
'1986-03-21 00:00:00','3.46','3.49','3.31','3.32','779400','KO',
'1986-03-24 00:00:00','3.35','3.4','3.35','3.36','408100','KO',
'1986-03-25 00:00:00','3.37','3.37','3.34','3.34','195300','KO',
'1986-03-26 00:00:00','3.35','3.42','3.35','3.4','271300','KO',
'1986-03-27 00:00:00','3.43','3.45','3.38','3.4','276400','KO',
'1986-03-31 00:00:00','3.42','3.46','3.37','3.38','196700','KO',
'1986-04-01 00:00:00','3.37','3.37','3.3','3.3','326900','KO',
'1986-04-02 00:00:00','3.28','3.34','3.26','3.33','350600','KO',
'1986-04-03 00:00:00','3.34','3.4','3.22','3.26','316100','KO',
'1986-04-04 00:00:00','3.26','3.3','3.16','3.21','311300','KO',
'1986-04-07 00:00:00','3.18','3.23','3.17','3.2','207800','KO',
'1986-04-08 00:00:00','3.25','3.31','3.22','3.3','327800','KO',
'1986-04-09 00:00:00','3.33','3.34','3.17','3.23','356600','KO',
'1986-04-10 00:00:00','3.23','3.27','3.21','3.24','380600','KO',
'1986-04-11 00:00:00','3.26','3.27','3.19','3.21','352500','KO',
'1986-04-14 00:00:00','3.23','3.34','3.21','3.33','500800','KO',
'1986-04-15 00:00:00','3.33','3.38','3.31','3.36','380100','KO',
'1986-04-16 00:00:00','3.42','3.53','3.4','3.52','496500','KO',
'1986-04-17 00:00:00','3.56','3.72','3.56','3.69','630600','KO',
'1986-04-18 00:00:00','3.69','3.7','3.62','3.62','658500','KO',
'1986-04-21 00:00:00','3.66','3.76','3.64','3.75','403200','KO',
'1986-04-22 00:00:00','3.81','3.85','3.71','3.77','690700','KO',
'1986-04-23 00:00:00','3.72','3.76','3.67','3.76','257700','KO',
'1986-04-24 00:00:00','3.77','3.78','3.69','3.72','273400','KO',
'1986-04-25 00:00:00','3.72','3.72','3.62','3.7','358200','KO',
'1986-04-28 00:00:00','3.71','3.77','3.7','3.77','363700','KO',
'1986-04-29 00:00:00','3.75','3.76','3.67','3.7','266700','KO',
'1986-04-30 00:00:00','3.68','3.7','3.53','3.58','462500','KO',
'1986-05-01 00:00:00','3.57','3.63','3.55','3.62','494200','KO',
'1986-05-02 00:00:00','3.64','3.67','3.58','3.59','381000','KO',
'1986-05-05 00:00:00','3.59','3.62','3.5','3.55','280900','KO',
'1986-05-06 00:00:00','3.56','3.56','3.45','3.51','397800','KO',
'1986-05-07 00:00:00','3.51','3.51','3.44','3.48','326000','KO',
'1986-05-08 00:00:00','3.5','3.5','3.46','3.49','257800','KO',
'1986-05-09 00:00:00','3.47','3.48','3.43','3.46','251300','KO',
'1986-05-12 00:00:00','3.46','3.51','3.46','3.5','235800','KO',
'1986-05-13 00:00:00','3.5','3.53','3.49','3.52','263000','KO',
'1986-05-14 00:00:00','3.53','3.6','3.5','3.59','451200','KO',
'1986-05-15 00:00:00','3.57','3.57','3.46','3.46','407500','KO',
'1986-05-16 00:00:00','3.48','3.48','3.42','3.43','414800','KO',
'1986-05-19 00:00:00','3.46','3.46','3.36','3.38','360000','KO',
'1986-05-20 00:00:00','3.37','3.42','3.36','3.42','353500','KO',
'1986-05-21 00:00:00','3.42','3.43','3.39','3.4','270700','KO',
'1986-05-22 00:00:00','3.41','3.5','3.4','3.5','435600','KO',
'1986-05-23 00:00:00','3.5','3.51','3.46','3.48','254200','KO',
'1986-05-27 00:00:00','3.52','3.62','3.51','3.62','493800','KO',
'1986-05-28 00:00:00','3.62','3.65','3.58','3.64','418200','KO',
'1986-05-29 00:00:00','3.62','3.74','3.61','3.72','343700','KO',
'1986-05-30 00:00:00','3.72','3.73','3.67','3.72','335900','KO',
'1986-06-02 00:00:00','3.7','3.7','3.6','3.64','261900','KO',
'1986-06-03 00:00:00','3.65','3.69','3.63','3.67','385100','KO',
'1986-06-04 00:00:00','3.67','3.67','3.59','3.63','234400','KO',
'1986-06-05 00:00:00','3.62','3.65','3.55','3.62','461600','KO',
'1986-06-06 00:00:00','3.64','3.68','3.63','3.68','326200','KO',
'1986-06-09 00:00:00','3.68','3.68','3.63','3.66','389500','KO',
'1986-06-10 00:00:00','3.64','3.68','3.6','3.65','443400','KO',
'1986-06-11 00:00:00','3.66','3.68','3.62','3.63','402800','KO',
'1986-06-12 00:00:00','3.64','3.66','3.64','3.66','325500','KO',
'1986-06-13 00:00:00','3.68','3.75','3.68','3.72','370400','KO',
'1986-06-16 00:00:00','3.73','3.79','3.71','3.78','356400','KO',
'1986-06-17 00:00:00','3.8','3.86','3.79','3.86','454300','KO',
'1986-06-18 00:00:00','3.85','3.85','3.79','3.85','343900','KO',
'1986-06-19 00:00:00','3.83','3.86','3.81','3.83','290500','KO',
'1986-06-20 00:00:00','3.83','3.87','3.8','3.87','463700','KO',
'1986-06-23 00:00:00','3.84','3.85','3.81','3.83','233400','KO',
'1986-06-24 00:00:00','3.83','3.93','3.81','3.91','436900','KO',
'1986-06-25 00:00:00','3.91','3.94','3.87','3.88','344400','KO',
'1986-06-26 00:00:00','3.92','3.96','3.88','3.94','364700','KO',
'1986-06-27 00:00:00','3.94','3.98','3.89','3.93','265700','KO',
'1986-06-30 00:00:00','3.97','4.05','3.94','4.05','430300','KO',
'1986-07-01 00:00:00','4.14','4.25','4.07','4.14','1332000','KO',
'1986-07-02 00:00:00','4.24','4.35','4.23','4.25','1910000','KO',
'1986-07-03 00:00:00','4.2','4.27','4.17','4.21','1489000','KO',
'1986-07-07 00:00:00','4.2','4.21','3.95','3.97','1294000','KO',
'1986-07-08 00:00:00','3.9','3.95','3.8','3.92','1646000','KO',
'1986-07-09 00:00:00','4','4.02','3.95','4.02','1260000','KO',
'1986-07-10 00:00:00','4.04','4.07','3.92','3.98','1050000','KO',
'1986-07-11 00:00:00','4','4.03','3.89','4.02','890800','KO',
'1986-07-14 00:00:00','3.94','3.96','3.87','3.89','647500','KO',
'1986-07-15 00:00:00','3.87','3.95','3.87','3.91','2078000','KO',
'1986-07-16 00:00:00','3.92','4.04','3.92','4.02','1160000','KO',
'1986-07-17 00:00:00','4.01','4.06','3.92','3.94','808600','KO',
'1986-07-18 00:00:00','4','4.06','3.92','3.97','936100','KO',
'1986-07-21 00:00:00','3.92','3.95','3.9','3.91','526200','KO',
'1986-07-22 00:00:00','3.89','4','3.89','3.97','629200','KO',
'1986-07-23 00:00:00','3.95','3.98','3.9','3.94','936500','KO',
'1986-07-24 00:00:00','3.97','3.98','3.84','3.89','850500','KO',
'1986-07-25 00:00:00','3.91','3.97','3.89','3.95','467500','KO',
'1986-07-28 00:00:00','3.89','3.98','3.84','3.87','603400','KO',
'1986-07-29 00:00:00','3.85','3.87','3.74','3.77','771900','KO',
'1986-07-30 00:00:00','3.77','3.85','3.66','3.84','1010000','KO',
'1986-07-31 00:00:00','3.81','3.83','3.77','3.79','454200','KO',
'1986-08-01 00:00:00','3.78','3.8','3.71','3.71','451400','KO',
'1986-08-04 00:00:00','3.66','3.78','3.61','3.77','634900','KO',
'1986-08-05 00:00:00','3.74','3.78','3.67','3.68','576300','KO',
'1986-08-06 00:00:00','3.68','3.73','3.66','3.69','528700','KO',
'1986-08-07 00:00:00','3.69','3.75','3.64','3.68','651900','KO',
'1986-08-08 00:00:00','3.69','3.71','3.61','3.64','574600','KO',
'1986-08-11 00:00:00','3.63','3.8','3.63','3.78','675300','KO',
'1986-08-12 00:00:00','3.81','3.83','3.74','3.81','584700','KO',
'1986-08-13 00:00:00','3.81','3.87','3.77','3.85','907800','KO',
'1986-08-14 00:00:00','3.81','3.84','3.75','3.78','678700','KO',
'1986-08-15 00:00:00','3.78','3.8','3.69','3.8','662500','KO',
'1986-08-18 00:00:00','3.78','3.78','3.69','3.74','500000','KO',
'1986-08-19 00:00:00','3.73','3.74','3.66','3.68','554300','KO',
'1986-08-20 00:00:00','3.67','3.8','3.67','3.79','775200','KO',
'1986-08-21 00:00:00','3.78','3.79','3.71','3.75','731300','KO',
'1986-08-22 00:00:00','3.75','3.78','3.72','3.74','332400','KO',
'1986-08-25 00:00:00','3.74','3.74','3.68','3.69','457100','KO',
'1986-08-26 00:00:00','3.69','3.8','3.69','3.78','750900','KO',
'1986-08-27 00:00:00','3.78','3.78','3.68','3.71','943000','KO',
'1986-08-28 00:00:00','3.71','3.72','3.58','3.61','1150000','KO',
'1986-08-29 00:00:00','3.61','3.68','3.61','3.67','1050000','KO',
'1986-09-02 00:00:00','3.66','3.67','3.51','3.54','848100','KO',
'1986-09-03 00:00:00','3.5','3.57','3.46','3.55','1010000','KO',
'1986-09-04 00:00:00','3.57','3.58','3.51','3.55','930500','KO',
'1986-09-05 00:00:00','3.56','3.56','3.39','3.43','1270000','KO',
'1986-09-08 00:00:00','3.4','3.57','3.39','3.56','1130000','KO',
'1986-09-09 00:00:00','3.66','3.7','3.59','3.66','1040000','KO',
'1986-09-10 00:00:00','3.7','3.71','3.61','3.63','833600','KO',
'1986-09-11 00:00:00','3.56','3.59','3.23','3.39','1570000','KO',
'1986-09-12 00:00:00','3.44','3.45','3.26','3.34','1380000','KO',
'1986-09-15 00:00:00','3.38','3.41','3.23','3.32','1130000','KO',
'1986-09-16 00:00:00','3.26','3.32','3.21','3.3','842700','KO',
'1986-09-17 00:00:00','3.27','3.35','3.22','3.29','1040000','KO',
'1986-09-18 00:00:00','3.24','3.33','3.22','3.29','854200','KO',
'1986-09-19 00:00:00','3.27','3.27','3.21','3.22','1180000','KO',
'1986-09-22 00:00:00','3.22','3.28','3.21','3.28','962000','KO',
'1986-09-23 00:00:00','3.28','3.41','3.27','3.35','1210000','KO',
'1986-09-24 00:00:00','3.38','3.48','3.35','3.41','1090000','KO',
'1986-09-25 00:00:00','3.41','3.41','3.27','3.32','847800','KO',
'1986-09-26 00:00:00','3.28','3.37','3.27','3.32','660500','KO',
'1986-09-29 00:00:00','3.24','3.28','3.22','3.26','644900','KO',
'1986-09-30 00:00:00','3.27','3.39','3.26','3.3','871100','KO',
'1986-10-01 00:00:00','3.34','3.4','3.29','3.33','919800','KO',
'1986-10-02 00:00:00','3.34','3.43','3.32','3.41','623000','KO',
'1986-10-03 00:00:00','3.41','3.46','3.35','3.37','923800','KO',
'1986-10-06 00:00:00','3.37','3.46','3.33','3.46','736800','KO',
'1986-10-07 00:00:00','3.46','3.46','3.37','3.39','467600','KO',
'1986-10-08 00:00:00','3.37','3.51','3.35','3.46','766500','KO',
'1986-10-09 00:00:00','3.5','3.54','3.46','3.48','855400','KO',
'1986-10-10 00:00:00','3.48','3.51','3.45','3.5','379600','KO',
'1986-10-13 00:00:00','3.49','3.5','3.45','3.49','153600','KO',
'1986-10-14 00:00:00','3.46','3.51','3.41','3.48','437600','KO',
'1986-10-15 00:00:00','3.5','3.65','3.48','3.63','1040000','KO',
'1986-10-16 00:00:00','3.76','3.83','3.73','3.8','2150000','KO',
'1986-10-17 00:00:00','3.77','3.78','3.71','3.74','874300','KO',
'1986-10-20 00:00:00','3.72','3.72','3.6','3.68','678000','KO',
'1986-10-21 00:00:00','3.66','3.71','3.63','3.67','413900','KO',
'1986-10-22 00:00:00','3.67','3.7','3.66','3.68','621000','KO',
'1986-10-23 00:00:00','3.7','3.79','3.7','3.76','730100','KO',
'1986-10-24 00:00:00','3.74','3.76','3.67','3.67','620000','KO',
'1986-10-27 00:00:00','3.66','3.79','3.63','3.7','426800','KO',
'1986-10-28 00:00:00','3.66','3.68','3.61','3.62','373900','KO',
'1986-10-29 00:00:00','3.59','3.63','3.57','3.59','472600','KO',
'1986-10-30 00:00:00','3.63','3.67','3.6','3.62','692400','KO',
'1986-10-31 00:00:00','3.61','3.63','3.56','3.57','587700','KO',
'1986-11-03 00:00:00','3.59','3.62','3.57','3.62','486500','KO',
'1986-11-04 00:00:00','3.56','3.61','3.55','3.59','591100','KO',
'1986-11-05 00:00:00','3.59','3.61','3.56','3.59','637800','KO',
'1986-11-06 00:00:00','3.57','3.65','3.54','3.62','609200','KO',
'1986-11-07 00:00:00','3.63','3.63','3.56','3.56','506400','KO',
'1986-11-10 00:00:00','3.56','3.59','3.55','3.57','409900','KO',
'1986-11-11 00:00:00','3.56','3.62','3.56','3.61','335500','KO',
'1986-11-12 00:00:00','3.62','3.65','3.6','3.65','692700','KO',
'1986-11-13 00:00:00','3.65','3.66','3.55','3.55','532500','KO',
'1986-11-14 00:00:00','3.55','3.6','3.52','3.6','456000','KO',
'1986-11-17 00:00:00','3.56','3.61','3.54','3.55','467300','KO',
'1986-11-18 00:00:00','3.54','3.57','3.45','3.46','829800','KO',
'1986-11-19 00:00:00','3.46','3.49','3.38','3.45','998200','KO',
'1986-11-20 00:00:00','3.48','3.54','3.43','3.54','641700','KO',
'1986-11-21 00:00:00','3.49','3.56','3.45','3.55','1170000','KO',
'1986-11-24 00:00:00','3.53','3.55','3.44','3.53','718500','KO',
'1986-11-25 00:00:00','3.51','3.54','3.49','3.5','576300','KO',
'1986-11-26 00:00:00','3.54','3.62','3.45','3.55','1270000','KO',
'1986-11-28 00:00:00','3.56','3.6','3.54','3.59','452600','KO',
'1986-12-01 00:00:00','3.56','3.56','3.48','3.53','671900','KO',
'1986-12-02 00:00:00','3.59','3.67','3.54','3.66','1270000','KO',
'1986-12-03 00:00:00','3.67','3.76','3.59','3.72','1580000','KO',
'1986-12-04 00:00:00','3.72','3.83','3.72','3.78','2220000','KO',
'1986-12-05 00:00:00','3.81','3.83','3.72','3.75','971900','KO',
'1986-12-08 00:00:00','3.75','3.76','3.64','3.73','880400','KO',
'1986-12-09 00:00:00','3.76','3.81','3.75','3.8','961000','KO',
'1986-12-10 00:00:00','3.77','3.84','3.76','3.83','961800','KO',
'1986-12-11 00:00:00','3.81','3.82','3.73','3.76','1010000','KO',
'1986-12-12 00:00:00','3.73','3.76','3.71','3.72','713300','KO',
'1986-12-15 00:00:00','3.66','3.73','3.65','3.73','838500','KO',
'1986-12-16 00:00:00','3.73','3.84','3.73','3.83','1160000','KO',
'1986-12-17 00:00:00','3.82','3.83','3.76','3.78','653500','KO',
'1986-12-18 00:00:00','3.8','3.81','3.76','3.77','540300','KO',
'1986-12-19 00:00:00','3.8','3.86','3.77','3.86','1770000','KO',
'1986-12-22 00:00:00','3.82','3.88','3.81','3.88','666100','KO',
'1986-12-23 00:00:00','3.89','3.89','3.78','3.88','835400','KO',
'1986-12-24 00:00:00','3.86','3.88','3.84','3.87','378500','KO',
'1986-12-26 00:00:00','3.86','3.87','3.81','3.81','237600','KO',
'1986-12-29 00:00:00','3.82','3.82','3.73','3.73','282800','KO',
'1986-12-30 00:00:00','3.76','3.81','3.75','3.77','855800','KO',
'1986-12-31 00:00:00','3.78','3.78','3.68','3.71','950900','KO',
'1987-01-02 00:00:00','3.71','3.77','3.71','3.75','436400','KO',
'1987-01-05 00:00:00','3.77','3.87','3.76','3.86','1150000','KO',
'1987-01-06 00:00:00','3.84','3.88','3.8','3.83','1000000','KO',
'1987-01-07 00:00:00','3.82','3.88','3.81','3.84','1150000','KO',
'1987-01-08 00:00:00','3.84','3.84','3.78','3.8','1040000','KO',
'1987-01-09 00:00:00','3.78','3.82','3.76','3.76','757400','KO',
'1987-01-12 00:00:00','3.73','3.82','3.73','3.78','789400','KO',
'1987-01-13 00:00:00','3.77','3.78','3.73','3.75','632500','KO',
'1987-01-14 00:00:00','3.75','3.81','3.73','3.78','1080000','KO',
'1987-01-15 00:00:00','3.83','3.99','3.82','3.93','2000000','KO',
'1987-01-16 00:00:00','3.98','4.02','3.91','4','2010000','KO',
'1987-01-19 00:00:00','3.98','4.11','3.94','4.09','967500','KO',
'1987-01-20 00:00:00','4.09','4.15','3.98','4.03','1180000','KO',
'1987-01-21 00:00:00','4','4.1','3.99','4.03','1300000','KO',
'1987-01-22 00:00:00','4.05','4.18','4.05','4.18','1310000','KO',
'1987-01-23 00:00:00','4.18','4.36','4.05','4.11','2870000','KO',
'1987-01-26 00:00:00','4.09','4.18','4.08','4.13','1010000','KO',
'1987-01-27 00:00:00','4.11','4.23','4.11','4.2','1260000','KO',
'1987-01-28 00:00:00','4.26','4.29','4.2','4.21','872100','KO',
'1987-01-29 00:00:00','4.24','4.26','4.15','4.2','1120000','KO',
'1987-01-30 00:00:00','4.19','4.24','4.14','4.19','579400','KO',
'1987-02-02 00:00:00','4.18','4.25','4.13','4.23','693500','KO',
'1987-02-03 00:00:00','4.24','4.26','4.19','4.2','693300','KO',
'1987-02-04 00:00:00','4.2','4.25','4.13','4.23','848200','KO',
'1987-02-05 00:00:00','4.25','4.25','4.15','4.18','866300','KO',
'1987-02-06 00:00:00','4.16','4.2','4.13','4.15','532300','KO',
'1987-02-09 00:00:00','4.13','4.14','4.05','4.1','425900','KO',
'1987-02-10 00:00:00','4.08','4.11','4.03','4.09','713300','KO',
'1987-02-11 00:00:00','4.15','4.23','4.15','4.23','727300','KO',
'1987-02-12 00:00:00','4.24','4.25','4.18','4.23','768800','KO',
'1987-02-13 00:00:00','4.2','4.34','4.2','4.29','901600','KO',
'1987-02-17 00:00:00','4.29','4.4','4.29','4.37','878700','KO',
'1987-02-18 00:00:00','4.42','4.47','4.38','4.46','1670000','KO',
'1987-02-19 00:00:00','4.45','4.51','4.42','4.46','1010000','KO',
'1987-02-20 00:00:00','4.48','4.48','4.41','4.47','1120000','KO',
'1987-02-23 00:00:00','4.47','4.48','4.26','4.35','1010000','KO',
'1987-02-24 00:00:00','4.36','4.38','4.32','4.36','398400','KO',
'1987-02-25 00:00:00','4.37','4.47','4.35','4.43','601600','KO',
'1987-02-26 00:00:00','4.42','4.45','4.37','4.38','528500','KO',
'1987-02-27 00:00:00','4.41','4.46','4.38','4.41','539800','KO',
'1987-03-02 00:00:00','4.43','4.48','4.41','4.42','799000','KO',
'1987-03-03 00:00:00','4.45','4.46','4.42','4.43','778500','KO',
'1987-03-04 00:00:00','4.47','4.64','4.46','4.62','1260000','KO',
'1987-03-05 00:00:00','4.66','4.67','4.5','4.54','797800','KO',
'1987-03-06 00:00:00','4.52','4.61','4.47','4.57','2880000','KO',
'1987-03-09 00:00:00','4.54','4.56','4.43','4.43','653600','KO',
'1987-03-10 00:00:00','4.44','4.63','4.44','4.6','942000','KO',
'1987-03-11 00:00:00','4.6','4.84','4.51','4.82','2220000','KO',
'1987-03-12 00:00:00','4.77','4.78','4.66','4.76','1700000','KO',
'1987-03-13 00:00:00','4.68','4.75','4.63','4.66','737200','KO',
'1987-03-16 00:00:00','4.63','4.63','4.51','4.56','814700','KO',
'1987-03-17 00:00:00','4.54','4.63','4.52','4.6','1090000','KO',
'1987-03-18 00:00:00','4.61','4.62','4.52','4.59','1340000','KO',
'1987-03-19 00:00:00','4.59','4.7','4.59','4.68','789100','KO',
'1987-03-20 00:00:00','4.68','4.73','4.65','4.68','1130000','KO',
'1987-03-23 00:00:00','4.75','4.82','4.7','4.73','916200','KO',
'1987-03-24 00:00:00','4.75','4.75','4.68','4.72','922300','KO',
'1987-03-25 00:00:00','4.7','4.7','4.66','4.68','615300','KO',
'1987-03-26 00:00:00','4.71','4.72','4.62','4.63','514400','KO',
'1987-03-27 00:00:00','4.62','4.72','4.47','4.54','1180000','KO',
'1987-03-30 00:00:00','4.2','4.8','4.19','4.38','1830000','KO',
'1987-03-31 00:00:00','4.5','4.54','4.4','4.52','766200','KO',
'1987-04-01 00:00:00','4.47','4.54','4.45','4.52','733900','KO',
'1987-04-02 00:00:00','4.55','4.6','4.4','4.4','853800','KO',
'1987-04-03 00:00:00','4.44','4.65','4.4','4.57','1120000','KO',
'1987-04-06 00:00:00','4.62','4.65','4.59','4.6','697400','KO',
'1987-04-07 00:00:00','4.59','4.65','4.47','4.47','862500','KO',
'1987-04-08 00:00:00','4.51','4.6','4.47','4.52','1150000','KO',
'1987-04-09 00:00:00','4.57','4.59','4.46','4.52','765700','KO',
'1987-04-10 00:00:00','4.49','4.62','4.47','4.55','795000','KO',
'1987-04-13 00:00:00','4.55','4.59','4.46','4.46','1000000','KO',
'1987-04-14 00:00:00','4.4','4.45','4.15','4.21','1710000','KO',
'1987-04-15 00:00:00','4.33','4.4','4.28','4.38','795400','KO',
'1987-04-16 00:00:00','4.4','4.54','4.3','4.33','1020000','KO',
'1987-04-20 00:00:00','4.35','4.54','4.3','4.36','637600','KO',
'1987-04-21 00:00:00','4.3','4.51','4.25','4.51','949600','KO',
'1987-04-22 00:00:00','4.45','4.49','4.28','4.29','1300000','KO',
'1987-04-23 00:00:00','4.33','4.36','4.2','4.26','689400','KO',
'1987-04-24 00:00:00','4.15','4.4','4.05','4.15','887100','KO',
'1987-04-27 00:00:00','4.18','4.24','4.03','4.18','1280000','KO',
'1987-04-28 00:00:00','4.23','4.24','4.12','4.13','1170000','KO',
'1987-04-29 00:00:00','4.15','4.18','4.07','4.1','749300','KO',
'1987-04-30 00:00:00','4.13','4.23','4.1','4.21','779400','KO',
'1987-05-01 00:00:00','4.17','4.2','4.1','4.14','508900','KO',
'1987-05-04 00:00:00','4.14','4.23','4.12','4.18','503300','KO',
'1987-05-05 00:00:00','4.21','4.3','4.18','4.3','671900','KO',
'1987-05-06 00:00:00','4.25','4.29','4.14','4.15','853300','KO',
'1987-05-07 00:00:00','4.13','4.15','4.05','4.07','917400','KO',
'1987-05-08 00:00:00','4.15','4.18','4.05','4.09','1040000','KO',
'1987-05-11 00:00:00','4.15','4.17','4.07','4.07','1010000','KO',
'1987-05-12 00:00:00','4.05','4.05','3.98','4','1070000','KO',
'1987-05-13 00:00:00','4.02','4.04','3.97','4','804800','KO',
'1987-05-14 00:00:00','4.03','4.04','3.97','3.99','911700','KO',
'1987-05-15 00:00:00','3.99','4','3.92','3.93','2260000','KO',
'1987-05-18 00:00:00','3.93','3.96','3.83','3.93','1460000','KO',
'1987-05-19 00:00:00','3.94','3.96','3.87','3.91','978500','KO',
'1987-05-20 00:00:00','3.91','3.93','3.81','3.86','1130000','KO',
'1987-05-21 00:00:00','3.91','3.92','3.77','3.83','1140000','KO',
'1987-05-22 00:00:00','3.87','3.98','3.87','3.94','823300','KO',
'1987-05-26 00:00:00','4.08','4.13','4.03','4.13','1300000','KO',
'1987-05-27 00:00:00','4.14','4.17','4.08','4.08','685800','KO',
'1987-05-28 00:00:00','4.08','4.15','4.02','4.15','424800','KO',
'1987-05-29 00:00:00','4.18','4.26','4.15','4.24','1090000','KO',
'1987-06-01 00:00:00','4.29','4.34','4.23','4.25','800800','KO',
'1987-06-02 00:00:00','4.24','4.29','4.2','4.23','608400','KO',
'1987-06-03 00:00:00','4.24','4.31','4.24','4.28','618300','KO',
'1987-06-04 00:00:00','4.28','4.29','4.21','4.24','712600','KO',
'1987-06-05 00:00:00','4.24','4.24','4.2','4.21','485300','KO',
'1987-06-08 00:00:00','4.21','4.33','4.2','4.3','440800','KO',
'1987-06-09 00:00:00','4.35','4.37','4.3','4.35','555400','KO',
'1987-06-10 00:00:00','4.37','4.4','4.32','4.35','1040000','KO',
'1987-06-11 00:00:00','4.39','4.43','4.35','4.42','926800','KO',
'1987-06-12 00:00:00','4.44','4.47','4.4','4.43','708600','KO',
'1987-06-15 00:00:00','4.47','4.49','4.38','4.4','893700','KO',
'1987-06-16 00:00:00','4.43','4.44','4.39','4.43','443900','KO',
'1987-06-17 00:00:00','4.43','4.44','4.39','4.42','514200','KO',
'1987-06-18 00:00:00','4.42','4.44','4.39','4.44','480000','KO',
'1987-06-19 00:00:00','4.44','4.52','4.4','4.52','1570000','KO',
'1987-06-22 00:00:00','4.54','4.6','4.53','4.59','873500','KO',
'1987-06-23 00:00:00','4.64','4.64','4.54','4.58','1030000','KO',
'1987-06-24 00:00:00','4.57','4.6','4.54','4.55','546600','KO',
'1987-06-25 00:00:00','4.57','4.59','4.55','4.55','604600','KO',
'1987-06-26 00:00:00','4.52','4.54','4.45','4.47','411400','KO',
'1987-06-29 00:00:00','4.45','4.5','4.45','4.5','340100','KO',
'1987-06-30 00:00:00','4.49','4.49','4.38','4.43','534900','KO',
'1987-07-01 00:00:00','4.39','4.4','4.35','4.37','379600','KO',
'1987-07-02 00:00:00','4.39','4.4','4.38','4.38','330700','KO',
'1987-07-06 00:00:00','4.43','4.43','4.27','4.28','669200','KO',
'1987-07-07 00:00:00','4.32','4.38','4.29','4.33','601900','KO',
'1987-07-08 00:00:00','4.37','4.4','4.29','4.39','981000','KO',
'1987-07-09 00:00:00','4.38','4.43','4.32','4.37','740100','KO',
'1987-07-10 00:00:00','4.42','4.42','4.35','4.42','512300','KO',
'1987-07-13 00:00:00','4.42','4.47','4.28','4.33','752800','KO',
'1987-07-14 00:00:00','4.33','4.43','4.32','4.42','877600','KO',
'1987-07-15 00:00:00','4.45','4.5','4.38','4.47','1110000','KO',
'1987-07-16 00:00:00','4.48','4.49','4.44','4.48','709300','KO',
'1987-07-17 00:00:00','4.47','4.71','4.45','4.68','2790000','KO',
'1987-07-20 00:00:00','4.68','4.7','4.59','4.63','1300000','KO',
'1987-07-21 00:00:00','4.6','4.62','4.52','4.55','1100000','KO',
'1987-07-22 00:00:00','4.57','4.64','4.55','4.63','974400','KO',
'1987-07-23 00:00:00','4.65','4.7','4.62','4.68','778200','KO',
'1987-07-24 00:00:00','4.68','4.68','4.65','4.66','596700','KO',
'1987-07-27 00:00:00','4.68','4.71','4.65','4.69','1330000','KO',
'1987-07-28 00:00:00','4.7','4.71','4.64','4.66','767000','KO',
'1987-07-29 00:00:00','4.68','4.71','4.66','4.71','1300000','KO',
'1987-07-30 00:00:00','4.71','4.76','4.7','4.75','955200','KO',
'1987-07-31 00:00:00','4.75','4.76','4.73','4.74','527200','KO',
'1987-08-03 00:00:00','4.7','4.73','4.69','4.7','790200','KO',
'1987-08-04 00:00:00','4.7','4.74','4.66','4.71','586500','KO',
'1987-08-05 00:00:00','4.73','4.78','4.71','4.71','829400','KO',
'1987-08-06 00:00:00','4.75','4.85','4.73','4.84','1150000','KO',
'1987-08-07 00:00:00','4.84','4.89','4.84','4.85','1340000','KO',
'1987-08-10 00:00:00','4.85','4.94','4.85','4.94','820500','KO',
'1987-08-11 00:00:00','4.93','5','4.93','5','1910000','KO',
'1987-08-12 00:00:00','5','5.08','4.98','5','1680000','KO',
'1987-08-13 00:00:00','5.01','5.06','5.01','5.03','957900','KO',
'1987-08-14 00:00:00','4.98','5.04','4.96','5','943500','KO',
'1987-08-17 00:00:00','5.03','5.06','5.01','5.04','1250000','KO',
'1987-08-18 00:00:00','5.04','5.06','4.96','5','1350000','KO',
'1987-08-19 00:00:00','4.96','5.04','4.93','5','843800','KO',
'1987-08-20 00:00:00','5.01','5.09','4.99','5.08','960900','KO',
'1987-08-21 00:00:00','5.04','5.16','5.01','5.03','1100000','KO',
'1987-08-24 00:00:00','5.05','5.16','4.99','5.1','681800','KO',
'1987-08-25 00:00:00','5.14','5.26','5.13','5.19','931600','KO',
'1987-08-26 00:00:00','5.22','5.29','5.16','5.17','843600','KO',
'1987-08-27 00:00:00','5.14','5.15','5.09','5.13','530100','KO',
'1987-08-28 00:00:00','5.11','5.13','5.01','5.05','587500','KO',
'1987-08-31 00:00:00','5.03','5.09','4.95','5.04','818200','KO',
'1987-09-01 00:00:00','5.1','5.24','4.98','5.03','1110000','KO',
'1987-09-02 00:00:00','5.04','5.14','4.98','5.11','1440000','KO',
'1987-09-03 00:00:00','5.22','5.22','5.03','5.13','1120000','KO',
'1987-09-04 00:00:00','5.1','5.16','5','5.04','530000','KO',
'1987-09-08 00:00:00','4.98','4.98','4.81','4.9','1350000','KO',
'1987-09-09 00:00:00','4.93','5','4.89','4.93','954100','KO',
'1987-09-10 00:00:00','5','5','4.87','4.93','773200','KO',
'1987-09-11 00:00:00','4.93','5.05','4.92','4.95','906000','KO',
'1987-09-14 00:00:00','5.03','5.03','4.94','5.03','775900','KO',
'1987-09-15 00:00:00','5','5.02','4.9','4.9','576400','KO',
'1987-09-16 00:00:00','4.92','4.97','4.75','4.75','940400','KO',
'1987-09-17 00:00:00','4.83','4.83','4.74','4.79','782800','KO',
'1987-09-18 00:00:00','4.85','4.85','4.78','4.82','951500','KO',
'1987-09-21 00:00:00','4.87','4.95','4.73','4.75','838800','KO',
'1987-09-22 00:00:00','4.75','4.95','4.68','4.94','1010000','KO',
'1987-09-23 00:00:00','4.94','4.95','4.82','4.94','1015000','KO',
'1987-09-24 00:00:00','4.9','4.92','4.8','4.82','565000','KO',
'1987-09-25 00:00:00','4.83','4.87','4.75','4.82','539700','KO',
'1987-09-28 00:00:00','4.88','4.99','4.87','4.93','733300','KO',
'1987-09-29 00:00:00','4.95','4.97','4.83','4.88','546200','KO',
'1987-09-30 00:00:00','4.89','4.89','4.8','4.84','753800','KO',
'1987-10-01 00:00:00','4.88','4.95','4.87','4.95','608300','KO',
'1987-10-02 00:00:00','4.97','4.98','4.88','4.88','521600','KO',
'1987-10-05 00:00:00','4.89','4.89','4.77','4.8','699600','KO',
'1987-10-06 00:00:00','4.75','4.79','4.65','4.68','913600','KO',
'1987-10-07 00:00:00','4.7','4.7','4.53','4.58','1180000','KO',
'1987-10-08 00:00:00','4.55','4.63','4.5','4.57','1160000','KO',
'1987-10-09 00:00:00','4.54','4.6','4.52','4.53','555500','KO',
'1987-10-12 00:00:00','4.5','4.54','4.37','4.49','691400','KO',
'1987-10-13 00:00:00','4.57','4.7','4.48','4.69','647700','KO',
'1987-10-14 00:00:00','4.59','4.62','4.38','4.38','1190000','KO',
'1987-10-15 00:00:00','4.35','4.52','4.33','4.35','1330000','KO',
'1987-10-16 00:00:00','4.38','4.39','3.93','4.05','1944000','KO',
'1987-10-19 00:00:00','3.63','4','2.9','3.05','2731500','KO',
'1987-10-20 00:00:00','4','4.2','3.1','3.65','3977500','KO',
'1987-10-21 00:00:00','4.1','4.2','4','4.13','2568600','KO',
'1987-10-22 00:00:00','3.8','4.08','3.7','4.05','1740700','KO',
'1987-10-23 00:00:00','3.85','4.07','3.83','3.98','1043800','KO',
'1987-10-26 00:00:00','3.8','3.85','3.6','3.63','1010000','KO',
'1987-10-27 00:00:00','3.63','4.02','3.63','3.75','1280000','KO',
'1987-10-28 00:00:00','3.64','4.03','3.63','3.88','1430000','KO',
'1987-10-29 00:00:00','3.92','4.25','3.89','4.2','1070000','KO',
'1987-10-30 00:00:00','4.38','4.38','4.05','4.13','1420000','KO',
'1987-11-02 00:00:00','4.05','4.19','4','4.14','703600','KO',
'1987-11-03 00:00:00','4.05','4.08','3.9','4.07','1130000','KO',
'1987-11-04 00:00:00','4','4.09','3.98','4','832900','KO',
'1987-11-05 00:00:00','3.98','4.19','3.97','4.13','1200000','KO',
'1987-11-06 00:00:00','4.1','4.24','3.9','3.98','718400','KO',
'1987-11-09 00:00:00','3.93','3.94','3.78','3.85','819100','KO',
'1987-11-10 00:00:00','3.74','3.85','3.73','3.77','794700','KO',
'1987-11-11 00:00:00','3.83','3.92','3.83','3.83','725400','KO',
'1987-11-12 00:00:00','3.98','4.02','3.9','3.94','894900','KO',
'1987-11-13 00:00:00','3.97','3.99','3.6','3.87','435700','KO',
'1987-11-16 00:00:00','3.95','3.97','3.82','3.84','704500','KO',
'1987-11-17 00:00:00','3.8','3.82','3.72','3.82','789500','KO',
'1987-11-18 00:00:00','3.85','3.93','3.73','3.92','564300','KO',
'1987-11-19 00:00:00','3.85','3.93','3.78','3.83','499900','KO',
'1987-11-20 00:00:00','3.75','3.98','3.72','3.98','805400','KO',
'1987-11-23 00:00:00','3.98','3.98','3.88','3.9','426700','KO',
'1987-11-24 00:00:00','3.89','3.97','3.89','3.93','507800','KO',
'1987-11-25 00:00:00','3.92','3.97','3.91','3.91','308700','KO',
'1987-11-27 00:00:00','3.92','3.94','3.86','3.86','218000','KO',
'1987-11-30 00:00:00','3.78','3.78','3.65','3.73','813200','KO',
'1987-12-01 00:00:00','3.76','3.81','3.72','3.73','483800','KO',
'1987-12-02 00:00:00','3.73','3.78','3.68','3.76','476600','KO',
'1987-12-03 00:00:00','3.74','3.74','3.63','3.65','675700','KO',
'1987-12-04 00:00:00','3.63','3.73','3.59','3.65','760600','KO',
'1987-12-07 00:00:00','3.7','3.81','3.68','3.81','450200','KO',
'1987-12-08 00:00:00','3.78','3.93','3.76','3.93','558900','KO',
'1987-12-09 00:00:00','3.92','3.98','3.87','3.97','663700','KO',
'1987-12-10 00:00:00','3.83','3.93','3.83','3.83','760000','KO',
'1987-12-11 00:00:00','3.83','3.92','3.83','3.92','456700','KO',
'1987-12-14 00:00:00','3.94','4.08','3.93','4.04','706000','KO',
'1987-12-15 00:00:00','4.01','4.1','3.99','4.1','1020000','KO',
'1987-12-16 00:00:00','4.06','4.08','3.96','4.03','744200','KO',
'1987-12-17 00:00:00','4.02','4.03','3.91','3.91','704600','KO',
'1987-12-18 00:00:00','3.98','4.06','3.93','4.01','1650000','KO',
'1987-12-21 00:00:00','4.03','4.04','3.98','4.01','460600','KO',
'1987-12-22 00:00:00','3.98','3.99','3.91','3.99','468800','KO',
'1987-12-23 00:00:00','4.02','4.06','3.99','4.01','415000','KO',
'1987-12-24 00:00:00','4.01','4.02','3.96','3.97','166700','KO',
'1987-12-28 00:00:00','3.91','3.92','3.84','3.89','378600','KO',
'1987-12-29 00:00:00','3.88','3.93','3.78','3.78','292500','KO',
'1987-12-30 00:00:00','3.82','3.91','3.82','3.89','537400','KO',
'1987-12-31 00:00:00','3.86','3.91','3.83','3.84','443200','KO',
'1988-01-04 00:00:00','3.87','4.03','3.87','4.02','735800','KO',
'1988-01-05 00:00:00','4.04','4.08','3.93','3.98','755900','KO',
'1988-01-06 00:00:00','3.99','4.03','3.97','3.98','507000','KO',
'1988-01-07 00:00:00','3.96','4.04','3.89','4.03','441400','KO',
'1988-01-08 00:00:00','4.01','4.03','3.65','3.68','783000','KO',
'1988-01-11 00:00:00','3.74','3.92','3.69','3.87','693000','KO',
'1988-01-12 00:00:00','3.88','3.88','3.76','3.84','581800','KO',
'1988-01-13 00:00:00','3.81','3.87','3.74','3.79','688600','KO',
'1988-01-14 00:00:00','3.79','3.82','3.7','3.79','389800','KO',
'1988-01-15 00:00:00','3.88','3.99','3.88','3.96','1030000','KO',
'1988-01-18 00:00:00','3.96','3.97','3.88','3.93','265600','KO',
'1988-01-19 00:00:00','3.86','3.96','3.78','3.82','507700','KO',
'1988-01-20 00:00:00','3.78','3.81','3.63','3.73','539800','KO',
'1988-01-21 00:00:00','3.74','3.77','3.63','3.7','568000','KO',
'1988-01-22 00:00:00','3.76','3.77','3.7','3.74','279100','KO',
'1988-01-25 00:00:00','3.77','3.86','3.73','3.81','608700','KO',
'1988-01-26 00:00:00','3.74','3.81','3.73','3.73','279400','KO',
'1988-01-27 00:00:00','3.77','3.77','3.6','3.65','867700','KO',
'1988-01-28 00:00:00','3.67','3.77','3.67','3.73','650000','KO',
'1988-01-29 00:00:00','3.76','3.81','3.68','3.79','438800','KO',
'1988-02-01 00:00:00','3.81','3.82','3.63','3.65','593000','KO',
'1988-02-02 00:00:00','3.67','3.77','3.63','3.73','905600','KO',
'1988-02-03 00:00:00','3.7','3.74','3.65','3.67','683400','KO',
'1988-02-04 00:00:00','3.67','3.7','3.58','3.67','644800','KO',
'1988-02-05 00:00:00','3.65','3.7','3.54','3.58','396300','KO',
'1988-02-08 00:00:00','3.53','3.63','3.53','3.59','547000','KO',
'1988-02-09 00:00:00','3.6','3.64','3.58','3.64','458300','KO',
'1988-02-10 00:00:00','3.6','3.68','3.59','3.67','1060000','KO',
'1988-02-11 00:00:00','3.67','3.7','3.64','3.7','714100','KO',
'1988-02-12 00:00:00','3.68','3.73','3.67','3.69','486100','KO',
'1988-02-16 00:00:00','3.67','3.69','3.64','3.68','800900','KO',
'1988-02-17 00:00:00','3.7','3.79','3.7','3.77','942100','KO',
'1988-02-18 00:00:00','3.77','3.79','3.74','3.74','492800','KO',
'1988-02-19 00:00:00','3.76','3.83','3.74','3.83','707500','KO',
'1988-02-22 00:00:00','3.81','3.89','3.78','3.88','775100','KO',
'1988-02-23 00:00:00','3.88','3.92','3.84','3.89','726400','KO',
'1988-02-24 00:00:00','3.89','3.92','3.83','3.83','495200','KO',
'1988-02-25 00:00:00','3.86','3.91','3.74','3.78','551200','KO',
'1988-02-26 00:00:00','3.76','3.77','3.7','3.72','747100','KO',
'1988-02-29 00:00:00','3.73','3.77','3.7','3.77','883900','KO',
'1988-03-01 00:00:00','3.81','3.84','3.79','3.83','1030000','KO',
'1988-03-02 00:00:00','3.88','3.88','3.84','3.87','515000','KO',
'1988-03-03 00:00:00','3.87','3.87','3.82','3.86','411700','KO',
'1988-03-04 00:00:00','3.83','3.87','3.78','3.83','582800','KO',
'1988-03-07 00:00:00','3.83','3.84','3.77','3.81','451300','KO',
'1988-03-08 00:00:00','3.83','3.91','3.83','3.88','800500','KO',
'1988-03-09 00:00:00','3.89','3.92','3.89','3.91','651700','KO',
'1988-03-10 00:00:00','3.92','3.94','3.87','3.89','682700','KO',
'1988-03-11 00:00:00','3.86','3.89','3.81','3.87','685000','KO',
'1988-03-14 00:00:00','3.9','3.95','3.89','3.95','731600','KO',
'1988-03-15 00:00:00','3.95','3.95','3.9','3.91','428500','KO',
'1988-03-16 00:00:00','3.96','4','3.94','3.98','846400','KO',
'1988-03-17 00:00:00','4','4.06','3.99','4.06','1290000','KO',
'1988-03-18 00:00:00','4.09','4.09','4.04','4.04','1887300','KO',
'1988-03-21 00:00:00','4.01','4.04','3.99','4','552300','KO',
'1988-03-22 00:00:00','4.03','4.03','3.99','4.03','482800','KO',
'1988-03-23 00:00:00','4','4.05','3.99','4.04','392700','KO',
'1988-03-24 00:00:00','3.99','4','3.95','3.96','611300','KO',
'1988-03-25 00:00:00','3.96','3.98','3.9','3.9','558600','KO',
'1988-03-28 00:00:00','3.84','3.9','3.82','3.87','868100','KO',
'1988-03-29 00:00:00','3.9','3.95','3.87','3.95','576800','KO',
'1988-03-30 00:00:00','3.94','4.04','3.91','3.91','852100','KO',
'1988-03-31 00:00:00','3.89','3.94','3.84','3.89','586400','KO',
'1988-04-04 00:00:00','3.84','3.87','3.84','3.86','568200','KO',
'1988-04-05 00:00:00','3.87','3.9','3.85','3.87','480600','KO',
'1988-04-06 00:00:00','3.9','3.96','3.87','3.96','1306700','KO',
'1988-04-07 00:00:00','3.95','3.98','3.89','3.89','584900','KO',
'1988-04-08 00:00:00','3.9','3.94','3.87','3.91','501700','KO',
'1988-04-11 00:00:00','3.9','3.99','3.89','3.99','434200','KO',
'1988-04-12 00:00:00','3.96','4.05','3.96','4.05','819600','KO',
'1988-04-13 00:00:00','4.01','4.08','3.99','4.06','1609600','KO',
'1988-04-14 00:00:00','3.99','4','3.81','3.84','1320000','KO',
'1988-04-15 00:00:00','3.82','3.89','3.76','3.87','902400','KO',
'1988-04-18 00:00:00','3.81','3.86','3.78','3.82','600400','KO',
'1988-04-19 00:00:00','3.84','3.89','3.78','3.78','566300','KO',
'1988-04-20 00:00:00','3.77','3.78','3.7','3.76','710100','KO',
'1988-04-21 00:00:00','3.78','3.92','3.77','3.8','714100','KO',
'1988-04-22 00:00:00','3.8','3.91','3.8','3.85','384300','KO',
'1988-04-25 00:00:00','3.86','3.99','3.86','3.95','835200','KO',
'1988-04-26 00:00:00','3.96','3.98','3.9','3.91','468600','KO',
'1988-04-27 00:00:00','3.89','3.94','3.87','3.89','363500','KO',
'1988-04-28 00:00:00','3.86','3.9','3.85','3.9','302400','KO',
'1988-04-29 00:00:00','3.9','3.9','3.85','3.89','265100','KO',
'1988-05-02 00:00:00','3.87','3.91','3.87','3.91','330500','KO',
'1988-05-03 00:00:00','3.92','3.95','3.91','3.95','359500','KO',
'1988-05-04 00:00:00','3.94','3.94','3.87','3.89','371000','KO',
'1988-05-05 00:00:00','3.87','3.89','3.81','3.84','450100','KO',
'1988-05-06 00:00:00','3.81','3.86','3.73','3.75','430300','KO',
'1988-05-09 00:00:00','3.73','3.75','3.7','3.73','570100','KO',
'1988-05-10 00:00:00','3.76','3.78','3.73','3.76','423000','KO',
'1988-05-11 00:00:00','3.71','3.73','3.67','3.72','439100','KO',
'1988-05-12 00:00:00','3.7','3.75','3.7','3.73','409900','KO',
'1988-05-13 00:00:00','3.76','3.8','3.76','3.77','335500','KO',
'1988-05-16 00:00:00','3.76','3.78','3.72','3.78','378400','KO',
'1988-05-17 00:00:00','3.77','3.82','3.71','3.71','482900','KO',
'1988-05-18 00:00:00','3.68','3.71','3.56','3.61','808300','KO',
'1988-05-19 00:00:00','3.58','3.67','3.57','3.63','1040000','KO',
'1988-05-20 00:00:00','3.66','3.66','3.62','3.64','879900','KO',
'1988-05-23 00:00:00','3.63','3.66','3.58','3.58','990000','KO',
'1988-05-24 00:00:00','3.59','3.63','3.58','3.62','662100','KO',
'1988-05-25 00:00:00','3.62','3.68','3.61','3.64','700900','KO',
'1988-05-26 00:00:00','3.64','3.71','3.64','3.68','408300','KO',
'1988-05-27 00:00:00','3.66','3.68','3.63','3.64','310300','KO',
'1988-05-31 00:00:00','3.68','3.86','3.67','3.86','751800','KO',
'1988-06-01 00:00:00','3.86','3.91','3.84','3.91','1040000','KO',
'1988-06-02 00:00:00','3.9','3.9','3.85','3.89','809100','KO',
'1988-06-03 00:00:00','3.87','3.94','3.85','3.9','490700','KO',
'1988-06-06 00:00:00','3.9','3.91','3.84','3.89','454200','KO',
'1988-06-07 00:00:00','3.87','3.92','3.87','3.87','743900','KO',
'1988-06-08 00:00:00','3.89','3.99','3.87','3.99','1430000','KO',
'1988-06-09 00:00:00','3.98','3.98','3.92','3.94','1811000','KO',
'1988-06-10 00:00:00','3.92','3.95','3.88','3.93','707900','KO',
'1988-06-13 00:00:00','3.93','3.97','3.92','3.94','435400','KO',
'1988-06-14 00:00:00','3.98','4.03','3.97','3.99','746600','KO',
'1988-06-15 00:00:00','3.95','3.98','3.94','3.97','408400','KO',
'1988-06-16 00:00:00','3.89','3.94','3.88','3.88','402600','KO',
'1988-06-17 00:00:00','3.9','3.92','3.83','3.92','1316400','KO',
'1988-06-20 00:00:00','3.88','3.9','3.84','3.85','268500','KO',
'1988-06-21 00:00:00','3.86','3.92','3.84','3.92','485600','KO',
'1988-06-22 00:00:00','3.99','4.03','3.95','3.97','864100','KO',
'1988-06-23 00:00:00','3.95','3.97','3.92','3.93','374800','KO',
'1988-06-24 00:00:00','3.94','3.95','3.93','3.93','315300','KO',
'1988-06-27 00:00:00','3.92','3.92','3.8','3.81','518000','KO',
'1988-06-28 00:00:00','3.83','3.93','3.81','3.9','388700','KO',
'1988-06-29 00:00:00','3.89','3.98','3.89','3.94','415200','KO',
'1988-06-30 00:00:00','3.94','3.99','3.93','3.99','476400','KO',
'1988-07-01 00:00:00','3.98','3.98','3.92','3.95','549600','KO',
'1988-07-05 00:00:00','3.92','3.97','3.9','3.97','500800','KO',
'1988-07-06 00:00:00','3.94','3.95','3.76','3.88','796600','KO',
'1988-07-07 00:00:00','3.84','3.86','3.78','3.84','518700','KO',
'1988-07-08 00:00:00','3.83','3.85','3.76','3.78','314900','KO',
'1988-07-11 00:00:00','3.79','3.84','3.76','3.84','394400','KO',
'1988-07-12 00:00:00','3.81','3.83','3.74','3.78','673600','KO',
'1988-07-13 00:00:00','3.76','3.81','3.71','3.79','994400','KO',
'1988-07-14 00:00:00','3.83','3.84','3.8','3.83','543700','KO',
'1988-07-15 00:00:00','3.86','3.92','3.84','3.92','733400','KO',
'1988-07-18 00:00:00','3.92','3.92','3.81','3.84','371200','KO',
'1988-07-19 00:00:00','3.83','3.9','3.79','3.83','533600','KO',
'1988-07-20 00:00:00','3.84','3.88','3.83','3.84','404200','KO',
'1988-07-21 00:00:00','3.83','3.84','3.76','3.79','371800','KO',
'1988-07-22 00:00:00','3.76','3.79','3.75','3.78','883600','KO',
'1988-07-25 00:00:00','3.76','3.81','3.76','3.8','270700','KO',
'1988-07-26 00:00:00','3.79','3.85','3.79','3.85','596100','KO',
'1988-07-27 00:00:00','3.86','3.86','3.79','3.8','392000','KO',
'1988-07-28 00:00:00','3.8','3.88','3.79','3.86','1085900','KO',
'1988-07-29 00:00:00','3.88','3.93','3.84','3.93','1181500','KO',
'1988-08-01 00:00:00','3.89','3.93','3.86','3.89','257900','KO',
'1988-08-02 00:00:00','3.92','3.93','3.88','3.89','703400','KO',
'1988-08-03 00:00:00','3.89','3.98','3.89','3.98','821300','KO',
'1988-08-04 00:00:00','3.99','3.99','3.94','3.95','455800','KO',
'1988-08-05 00:00:00','3.94','3.97','3.9','3.92','273700','KO',
'1988-08-08 00:00:00','3.92','3.97','3.92','3.92','369500','KO',
'1988-08-09 00:00:00','3.92','3.93','3.84','3.86','578100','KO',
'1988-08-10 00:00:00','3.85','3.86','3.79','3.83','653900','KO',
'1988-08-11 00:00:00','3.81','3.83','3.79','3.83','898100','KO',
'1988-08-12 00:00:00','3.81','3.84','3.8','3.84','488900','KO',
'1988-08-15 00:00:00','3.81','3.86','3.8','3.8','408300','KO',
'1988-08-16 00:00:00','3.8','3.95','3.8','3.89','725300','KO',
'1988-08-17 00:00:00','3.89','3.98','3.88','3.94','524100','KO',
'1988-08-18 00:00:00','3.95','4.02','3.94','3.97','603800','KO',
'1988-08-19 00:00:00','3.98','3.99','3.95','3.97','830000','KO',
'1988-08-22 00:00:00','3.98','3.98','3.94','3.94','617200','KO',
'1988-08-23 00:00:00','3.97','4.02','3.97','4.01','1304400','KO',
'1988-08-24 00:00:00','3.99','4.03','3.98','4.02','958900','KO',
'1988-08-25 00:00:00','4.01','4.02','3.97','4.01','654700','KO',
'1988-08-26 00:00:00','3.99','4.07','3.99','4.07','881600','KO',
'1988-08-29 00:00:00','4.07','4.13','4.06','4.12','2163400','KO',
'1988-08-30 00:00:00','4.11','4.13','4.08','4.12','560200','KO',
'1988-08-31 00:00:00','4.15','4.16','4.1','4.1','844200','KO',
'1988-09-01 00:00:00','4.08','4.08','4.03','4.04','776300','KO',
'1988-09-02 00:00:00','4.1','4.21','4.07','4.2','1098700','KO',
'1988-09-06 00:00:00','4.21','4.26','4.2','4.24','906600','KO',
'1988-09-07 00:00:00','4.26','4.27','4.21','4.26','825400','KO',
'1988-09-08 00:00:00','4.25','4.34','4.25','4.3','1061000','KO',
'1988-09-09 00:00:00','4.29','4.33','4.24','4.32','1199100','KO',
'1988-09-12 00:00:00','4.33','4.36','4.31','4.33','994500','KO',
'1988-09-13 00:00:00','4.32','4.34','4.27','4.34','694000','KO',
'1988-09-14 00:00:00','4.41','4.42','4.33','4.34','1190400','KO',
'1988-09-15 00:00:00','4.34','4.36','4.32','4.34','662200','KO',
'1988-09-16 00:00:00','4.33','4.42','4.32','4.41','1371800','KO',
'1988-09-19 00:00:00','4.38','4.4','4.33','4.36','310500','KO',
'1988-09-20 00:00:00','4.33','4.37','4.33','4.37','293500','KO',
'1988-09-21 00:00:00','4.38','4.43','4.37','4.43','331700','KO',
'1988-09-22 00:00:00','4.43','4.47','4.36','4.38','680000','KO',
'1988-09-23 00:00:00','4.38','4.49','4.36','4.49','535800','KO',
'1988-09-26 00:00:00','4.47','4.47','4.42','4.45','353100','KO',
'1988-09-27 00:00:00','4.43','4.45','4.38','4.43','360600','KO',
'1988-09-28 00:00:00','4.4','4.46','4.4','4.46','472600','KO',
'1988-09-29 00:00:00','4.46','4.58','4.45','4.55','1131300','KO',
'1988-09-30 00:00:00','4.54','4.58','4.49','4.51','1153900','KO',
'1988-10-03 00:00:00','4.47','4.49','4.4','4.45','1008700','KO',
'1988-10-04 00:00:00','4.38','4.45','4.38','4.41','577000','KO',
'1988-10-05 00:00:00','4.41','4.45','4.4','4.41','386900','KO',
'1988-10-06 00:00:00','4.38','4.49','4.37','4.37','418400','KO',
'1988-10-07 00:00:00','4.43','4.52','4.4','4.51','1100900','KO',
'1988-10-10 00:00:00','4.49','4.5','4.43','4.46','335300','KO',
'1988-10-11 00:00:00','4.43','4.46','4.4','4.46','559300','KO',
'1988-10-12 00:00:00','4.4','4.42','4.34','4.38','504000','KO',
'1988-10-13 00:00:00','4.37','4.41','4.36','4.38','277500','KO',
'1988-10-14 00:00:00','4.41','4.46','4.33','4.37','424800','KO',
'1988-10-17 00:00:00','4.36','4.4','4.34','4.36','411000','KO',
'1988-10-18 00:00:00','4.38','4.42','4.36','4.41','466700','KO',
'1988-10-19 00:00:00','4.42','4.46','4.31','4.37','732000','KO',
'1988-10-20 00:00:00','4.36','4.56','4.36','4.54','1059700','KO',
'1988-10-21 00:00:00','4.51','4.58','4.49','4.56','1142200','KO',
'1988-10-24 00:00:00','4.56','4.58','4.5','4.54','618300','KO',
'1988-10-25 00:00:00','4.56','4.59','4.54','4.59','1189400','KO',
'1988-10-26 00:00:00','4.56','4.58','4.5','4.51','648100','KO',
'1988-10-27 00:00:00','4.5','4.5','4.4','4.42','834000','KO',
'1988-10-28 00:00:00','4.41','4.45','4.41','4.42','384300','KO',
'1988-10-31 00:00:00','4.42','4.47','4.41','4.45','361500','KO',
'1988-11-01 00:00:00','4.46','4.49','4.45','4.49','429400','KO',
'1988-11-02 00:00:00','4.47','4.52','4.47','4.52','555500','KO',
'1988-11-03 00:00:00','4.51','4.52','4.49','4.5','279800','KO',
'1988-11-04 00:00:00','4.49','4.51','4.45','4.46','373900','KO',
'1988-11-07 00:00:00','4.45','4.46','4.38','4.38','671600','KO',
'1988-11-08 00:00:00','4.4','4.45','4.4','4.41','369200','KO',
'1988-11-09 00:00:00','4.38','4.41','4.33','4.36','625200','KO',
'1988-11-10 00:00:00','4.36','4.4','4.36','4.36','318200','KO',
'1988-11-11 00:00:00','4.33','4.34','4.23','4.29','730100','KO',
'1988-11-14 00:00:00','4.29','4.32','4.23','4.29','520500','KO',
'1988-11-15 00:00:00','4.29','4.37','4.29','4.36','414000','KO',
'1988-11-16 00:00:00','4.33','4.36','4.22','4.27','644100','KO',
'1988-11-17 00:00:00','4.33','4.33','4.28','4.28','518600','KO',
'1988-11-18 00:00:00','4.29','4.36','4.28','4.33','806700','KO',
'1988-11-21 00:00:00','4.32','4.34','4.28','4.34','433700','KO',
'1988-11-22 00:00:00','4.33','4.38','4.31','4.37','500400','KO',
'1988-11-23 00:00:00','4.38','4.45','4.38','4.43','326400','KO',
'1988-11-25 00:00:00','4.34','4.35','4.31','4.34','282400','KO',
'1988-11-28 00:00:00','4.35','4.39','4.34','4.36','431900','KO',
'1988-11-29 00:00:00','4.36','4.52','4.36','4.47','726700','KO',
'1988-11-30 00:00:00','4.47','4.54','4.45','4.5','735900','KO',
'1988-12-01 00:00:00','4.48','4.5','4.43','4.43','473500','KO',
'1988-12-02 00:00:00','4.41','4.47','4.4','4.47','495800','KO',
'1988-12-05 00:00:00','4.45','4.56','4.45','4.54','719500','KO',
'1988-12-06 00:00:00','4.52','4.61','4.52','4.61','840000','KO',
'1988-12-07 00:00:00','4.58','4.62','4.56','4.6','542800','KO',
'1988-12-08 00:00:00','4.56','4.6','4.56','4.57','524300','KO',
'1988-12-09 00:00:00','4.56','4.66','4.56','4.6','324800','KO',
'1988-12-12 00:00:00','4.61','4.63','4.57','4.57','431500','KO',
'1988-12-13 00:00:00','4.56','4.62','4.54','4.62','545400','KO',
'1988-12-14 00:00:00','4.61','4.61','4.56','4.57','437900','KO',
'1988-12-15 00:00:00','4.57','4.61','4.56','4.58','379800','KO',
'1988-12-16 00:00:00','4.58','4.6','4.57','4.6','1026600','KO',
'1988-12-19 00:00:00','4.6','4.69','4.6','4.67','851000','KO',
'1988-12-20 00:00:00','4.67','4.7','4.6','4.62','596800','KO',
'1988-12-21 00:00:00','4.62','4.62','4.57','4.61','1117700','KO',
'1988-12-22 00:00:00','4.6','4.63','4.6','4.61','358900','KO',
'1988-12-23 00:00:00','4.61','4.65','4.61','4.65','158300','KO',
'1988-12-27 00:00:00','4.63','4.66','4.62','4.62','177400','KO',
'1988-12-28 00:00:00','4.62','4.63','4.62','4.62','157300','KO',
'1988-12-29 00:00:00','4.62','4.65','4.62','4.63','514900','KO',
'1988-12-30 00:00:00','4.65','4.66','4.61','4.63','407700','KO',
'1989-01-03 00:00:00','4.61','4.61','4.5','4.52','693600','KO',
'1989-01-04 00:00:00','4.57','4.67','4.56','4.63','553500','KO',
'1989-01-05 00:00:00','4.66','4.72','4.63','4.71','1515100','KO',
'1989-01-06 00:00:00','4.71','4.74','4.67','4.67','703200','KO',
'1989-01-09 00:00:00','4.65','4.69','4.65','4.67','557100','KO',
'1989-01-10 00:00:00','4.67','4.69','4.61','4.62','553300','KO',
'1989-01-11 00:00:00','4.62','4.65','4.6','4.62','483300','KO',
'1989-01-12 00:00:00','4.65','4.69','4.61','4.65','491000','KO',
'1989-01-13 00:00:00','4.65','4.65','4.61','4.62','279000','KO',
'1989-01-16 00:00:00','4.62','4.63','4.6','4.62','272700','KO',
'1989-01-17 00:00:00','4.62','4.63','4.6','4.62','338000','KO',
'1989-01-18 00:00:00','4.62','4.66','4.61','4.66','417300','KO',
'1989-01-19 00:00:00','4.65','4.69','4.63','4.67','687900','KO',
'1989-01-20 00:00:00','4.69','4.69','4.65','4.67','552100','KO',
'1989-01-23 00:00:00','4.69','4.72','4.65','4.66','431800','KO',
'1989-01-24 00:00:00','4.65','4.74','4.65','4.7','735200','KO',
'1989-01-25 00:00:00','4.71','4.74','4.67','4.71','481100','KO',
'1989-01-26 00:00:00','4.69','4.76','4.69','4.75','515800','KO',
'1989-01-27 00:00:00','4.78','4.82','4.75','4.78','905200','KO',
'1989-01-30 00:00:00','4.8','4.82','4.76','4.82','529900','KO',
'1989-01-31 00:00:00','4.84','4.87','4.78','4.85','1146200','KO',
'1989-02-01 00:00:00','4.85','4.87','4.82','4.87','671900','KO',
'1989-02-02 00:00:00','4.87','4.88','4.83','4.87','426600','KO',
'1989-02-03 00:00:00','4.84','4.91','4.84','4.88','589900','KO',
'1989-02-06 00:00:00','4.87','4.97','4.87','4.93','520900','KO',
'1989-02-07 00:00:00','4.95','5.04','4.93','4.98','1069800','KO',
'1989-02-08 00:00:00','4.98','5.05','4.97','5.01','979300','KO',
'1989-02-09 00:00:00','4.98','5.01','4.92','4.96','1336900','KO',
'1989-02-10 00:00:00','4.91','4.95','4.87','4.87','456500','KO',
'1989-02-13 00:00:00','4.87','4.92','4.85','4.88','540800','KO',
'1989-02-14 00:00:00','4.93','4.93','4.84','4.85','681000','KO',
'1989-02-15 00:00:00','4.83','4.96','4.83','4.95','700500','KO',
'1989-02-16 00:00:00','4.98','5.01','4.97','4.98','823100','KO',
'1989-02-17 00:00:00','4.98','5.1','4.98','5.09','762200','KO',
'1989-02-21 00:00:00','5.09','5.1','4.98','4.98','509800','KO',
'1989-02-22 00:00:00','4.97','5','4.85','4.87','871500','KO',
'1989-02-23 00:00:00','4.85','4.91','4.84','4.91','317400','KO',
'1989-02-24 00:00:00','4.91','4.91','4.83','4.83','569400','KO',
'1989-02-27 00:00:00','4.83','4.91','4.83','4.87','387700','KO',
'1989-02-28 00:00:00','4.87','4.97','4.87','4.96','1203000','KO',
'1989-03-01 00:00:00','5.02','5.05','4.96','4.98','1109700','KO',
'1989-03-02 00:00:00','4.98','5.05','4.98','5.02','662800','KO',
'1989-03-03 00:00:00','5.02','5.05','5.01','5.05','721600','KO',
'1989-03-06 00:00:00','5.08','5.13','5.06','5.11','846500','KO',
'1989-03-07 00:00:00','5.1','5.14','5.08','5.09','385100','KO',
'1989-03-08 00:00:00','5.09','5.19','5.09','5.17','847200','KO',
'1989-03-09 00:00:00','5.12','5.16','5.08','5.12','542600','KO',
'1989-03-10 00:00:00','5.08','5.12','5.06','5.1','626000','KO',
'1989-03-13 00:00:00','5.12','5.27','5.11','5.23','915500','KO',
'1989-03-14 00:00:00','5.25','5.27','5.21','5.25','719300','KO',
'1989-03-15 00:00:00','5.25','5.38','5.24','5.38','1063300','KO',
'1989-03-16 00:00:00','5.37','5.42','5.31','5.41','1003900','KO',
'1989-03-17 00:00:00','5.41','5.41','5.23','5.31','1514600','KO',
'1989-03-20 00:00:00','5.25','5.29','5.16','5.21','734100','KO',
'1989-03-21 00:00:00','5.25','5.25','5.21','5.23','479900','KO',
'1989-03-22 00:00:00','5.25','5.32','5.25','5.31','468800','KO',
'1989-03-23 00:00:00','5.29','5.32','5.25','5.25','450800','KO',
'1989-03-27 00:00:00','5.23','5.32','5.23','5.29','271200','KO',
'1989-03-28 00:00:00','5.28','5.35','5.28','5.31','516800','KO',
'1989-03-29 00:00:00','5.28','5.35','5.28','5.32','572700','KO',
'1989-03-30 00:00:00','5.32','5.35','5.25','5.29','484200','KO',
'1989-03-31 00:00:00','5.32','5.36','5.29','5.36','429500','KO',
'1989-04-03 00:00:00','5.35','5.42','5.32','5.42','512700','KO',
'1989-04-04 00:00:00','5.41','5.53','5.35','5.52','613800','KO',
'1989-04-05 00:00:00','5.52','5.54','5.49','5.53','535500','KO',
'1989-04-06 00:00:00','5.52','5.54','5.52','5.54','324800','KO',
'1989-04-07 00:00:00','5.53','5.58','5.52','5.58','503700','KO',
'1989-04-10 00:00:00','5.61','5.63','5.52','5.54','288500','KO',
'1989-04-11 00:00:00','5.53','5.57','5.53','5.53','495600','KO',
'1989-04-12 00:00:00','5.53','5.54','5.42','5.42','397800','KO',
'1989-04-13 00:00:00','5.44','5.44','5.28','5.29','535400','KO',
'1989-04-14 00:00:00','5.38','5.44','5.31','5.44','719800','KO',
'1989-04-17 00:00:00','5.4','5.49','5.4','5.44','364000','KO',
'1989-04-18 00:00:00','5.5','5.58','5.5','5.54','782800','KO',
'1989-04-19 00:00:00','5.53','5.55','5.5','5.52','606700','KO',
'1989-04-20 00:00:00','5.53','5.53','5.41','5.46','482400','KO',
'1989-04-21 00:00:00','5.48','5.58','5.46','5.54','812800','KO',
'1989-04-24 00:00:00','5.55','5.62','5.54','5.58','548200','KO',
'1989-04-25 00:00:00','5.59','5.63','5.58','5.59','368100','KO',
'1989-04-26 00:00:00','5.59','5.63','5.58','5.61','277500','KO',
'1989-04-27 00:00:00','5.59','5.66','5.59','5.63','879000','KO',
'1989-04-28 00:00:00','5.65','5.69','5.62','5.67','661600','KO',
'1989-05-01 00:00:00','5.63','5.74','5.61','5.72','449700','KO',
'1989-05-02 00:00:00','5.75','5.84','5.75','5.79','559100','KO',
'1989-05-03 00:00:00','5.76','5.78','5.72','5.74','352600','KO',
'1989-05-04 00:00:00','5.72','5.74','5.65','5.69','388300','KO',
'1989-05-05 00:00:00','5.74','5.76','5.66','5.67','601100','KO',
'1989-05-08 00:00:00','5.66','5.74','5.65','5.74','435700','KO',
'1989-05-09 00:00:00','5.75','5.79','5.71','5.75','503700','KO',
'1989-05-10 00:00:00','5.75','5.75','5.7','5.7','302000','KO',
'1989-05-11 00:00:00','5.7','5.72','5.66','5.66','483000','KO',
'1989-05-12 00:00:00','5.74','5.89','5.65','5.89','944000','KO',
'1989-05-15 00:00:00','5.89','5.89','5.84','5.89','507200','KO',
'1989-05-16 00:00:00','5.86','5.95','5.86','5.93','618300','KO',
'1989-05-17 00:00:00','5.93','6.06','5.92','6.01','575900','KO',
'1989-05-18 00:00:00','6.03','6.16','6.01','6.09','822700','KO',
'1989-05-19 00:00:00','6.12','6.22','6.12','6.2','2383800','KO',
'1989-05-22 00:00:00','6.27','6.29','6.16','6.25','969400','KO',
'1989-05-23 00:00:00','6.2','6.22','5.99','6.01','820600','KO',
'1989-05-24 00:00:00','5.99','6.1','5.99','6.04','653900','KO',
'1989-05-25 00:00:00','6.01','6.12','6','6.06','514500','KO',
'1989-05-26 00:00:00','6.06','6.13','6.06','6.1','347600','KO',
'1989-05-30 00:00:00','6.12','6.14','5.91','5.96','649500','KO',
'1989-05-31 00:00:00','5.97','6.08','5.95','6.04','488400','KO',
'1989-06-01 00:00:00','6','6.1','6','6.06','366400','KO',
'1989-06-02 00:00:00','6.08','6.21','6.08','6.21','685100','KO',
'1989-06-05 00:00:00','6.17','6.21','6.08','6.08','433000','KO',
'1989-06-06 00:00:00','6.12','6.12','5.92','6.01','860500','KO',
'1989-06-07 00:00:00','6.06','6.09','6.03','6.06','366600','KO',
'1989-06-08 00:00:00','6.04','6.08','5.99','6.01','744200','KO',
'1989-06-09 00:00:00','6.02','6.09','6.01','6.02','775500','KO',
'1989-06-12 00:00:00','6','6.01','5.93','5.98','497600','KO',
'1989-06-13 00:00:00','5.96','5.98','5.9','5.9','492000','KO',
'1989-06-14 00:00:00','5.92','5.94','5.86','5.9','470500','KO',
'1989-06-15 00:00:00','5.88','5.93','5.78','5.84','553100','KO',
'1989-06-16 00:00:00','5.86','5.92','5.85','5.9','1737200','KO',
'1989-06-19 00:00:00','5.89','5.93','5.89','5.93','387400','KO',
'1989-06-20 00:00:00','5.94','5.98','5.93','5.94','325300','KO',
'1989-06-21 00:00:00','5.94','6','5.9','5.92','681800','KO',
'1989-06-22 00:00:00','5.94','6.03','5.92','6.02','467500','KO',
'1989-06-23 00:00:00','6.15','6.3','6.13','6.3','907100','KO',
'1989-06-26 00:00:00','6.26','6.27','6.17','6.19','394500','KO',
'1989-06-27 00:00:00','6.21','6.26','6.21','6.22','560900','KO',
'1989-06-28 00:00:00','6.21','6.22','6.11','6.15','396400','KO',
'1989-06-29 00:00:00','6.1','6.14','6','6.02','405100','KO',
'1989-06-30 00:00:00','6.03','6.03','5.77','5.93','561300','KO',
'1989-07-03 00:00:00','5.94','5.97','5.89','5.97','178000','KO',
'1989-07-05 00:00:00','5.96','6.02','5.89','6','332700','KO',
'1989-07-06 00:00:00','6.05','6.05','5.92','5.98','368500','KO',
'1989-07-07 00:00:00','5.98','6.18','5.97','6.14','529100','KO',
'1989-07-10 00:00:00','6.14','6.21','6.11','6.15','305500','KO',
'1989-07-11 00:00:00','6.21','6.25','6.18','6.22','375200','KO',
'1989-07-12 00:00:00','6.22','6.22','6.15','6.21','308900','KO',
'1989-07-13 00:00:00','6.18','6.18','6.11','6.13','475200','KO',
'1989-07-14 00:00:00','6.11','6.18','6.02','6.17','836100','KO',
'1989-07-17 00:00:00','6.17','6.26','6.15','6.22','496700','KO',
'1989-07-18 00:00:00','6.19','6.28','6.15','6.26','552900','KO',
'1989-07-19 00:00:00','6.31','6.35','6.3','6.34','1174500','KO',
'1989-07-20 00:00:00','6.38','6.53','6.35','6.38','775600','KO',
'1989-07-21 00:00:00','6.34','6.55','6.34','6.52','1138800','KO',
'1989-07-24 00:00:00','6.52','6.56','6.49','6.49','551500','KO',
'1989-07-25 00:00:00','6.53','6.67','6.53','6.57','770200','KO',
'1989-07-26 00:00:00','6.56','6.71','6.53','6.69','642200','KO',
'1989-07-27 00:00:00','6.71','6.78','6.71','6.74','542900','KO',
'1989-07-28 00:00:00','6.77','6.8','6.68','6.68','466900','KO',
'1989-07-31 00:00:00','6.69','7.15','6.65','7.15','847600','KO',
'1989-08-01 00:00:00','7.2','7.28','7.02','7.02','1223300','KO',
'1989-08-02 00:00:00','7.02','7.11','7.02','7.1','749300','KO',
'1989-08-03 00:00:00','7.1','7.11','7.06','7.06','390600','KO',
'1989-08-04 00:00:00','7.02','7.09','6.9','6.93','631400','KO',
'1989-08-07 00:00:00','6.9','7.06','6.89','7.02','568600','KO',
'1989-08-08 00:00:00','7.05','7.11','6.98','7.1','589800','KO',
'1989-08-09 00:00:00','7.1','7.17','6.99','7.01','668400','KO',
'1989-08-10 00:00:00','6.98','7.02','6.96','7.02','455000','KO',
'1989-08-11 00:00:00','7.05','7.07','6.78','6.82','899400','KO',
'1989-08-14 00:00:00','6.82','6.93','6.81','6.88','498100','KO',
'1989-08-15 00:00:00','6.9','6.99','6.9','6.96','485000','KO',
'1989-08-16 00:00:00','6.99','7.07','6.98','7.03','335900','KO',
'1989-08-17 00:00:00','7.02','7.03','6.89','6.98','483700','KO',
'1989-08-18 00:00:00','6.96','7.05','6.96','6.99','743700','KO',
'1989-08-21 00:00:00','6.99','7.05','6.78','6.81','495000','KO',
'1989-08-22 00:00:00','6.81','6.88','6.8','6.88','447100','KO',
'1989-08-23 00:00:00','6.86','6.98','6.86','6.98','576100','KO',
'1989-08-24 00:00:00','7.01','7.17','6.99','7.17','747900','KO',
'1989-08-25 00:00:00','7.14','7.17','7.05','7.06','374100','KO',
'1989-08-28 00:00:00','7.01','7.11','7.01','7.1','329000','KO',
'1989-08-29 00:00:00','7.1','7.15','7.05','7.07','337900','KO',
'1989-08-30 00:00:00','7.07','7.13','6.98','7.01','438400','KO',
'1989-08-31 00:00:00','6.99','6.99','6.93','6.99','363600','KO',
'1989-09-01 00:00:00','6.97','7.1','6.94','7.07','358200','KO',
'1989-09-05 00:00:00','6.97','6.99','6.9','6.9','506800','KO',
'1989-09-06 00:00:00','6.82','6.92','6.76','6.81','733300','KO',
'1989-09-07 00:00:00','6.81','6.84','6.8','6.81','437800','KO',
'1989-09-08 00:00:00','6.77','6.78','6.65','6.71','546700','KO',
'1989-09-11 00:00:00','6.68','6.71','6.61','6.66','702600','KO',
'1989-09-12 00:00:00','6.66','6.75','6.65','6.71','393800','KO',
'1989-09-13 00:00:00','6.7','6.75','6.58','6.58','655800','KO',
'1989-09-14 00:00:00','6.56','6.77','6.56','6.73','466800','KO',
'1989-09-15 00:00:00','6.75','6.81','6.64','6.68','1376800','KO',
'1989-09-18 00:00:00','6.62','6.68','6.62','6.65','434800','KO',
'1989-09-19 00:00:00','6.68','6.69','6.61','6.62','436000','KO',
'1989-09-20 00:00:00','6.64','6.64','6.6','6.61','411200','KO',
'1989-09-21 00:00:00','6.6','6.62','6.48','6.49','487600','KO',
'1989-09-22 00:00:00','6.52','6.6','6.5','6.6','366600','KO',
'1989-09-25 00:00:00','6.54','6.82','6.54','6.66','802800','KO',
'1989-09-26 00:00:00','6.71','6.83','6.71','6.78','749900','KO',
'1989-09-27 00:00:00','6.77','6.85','6.75','6.83','449700','KO',
'1989-09-28 00:00:00','6.87','7.14','6.86','7.14','1205400','KO',
'1989-09-29 00:00:00','7.12','7.2','7.08','7.08','672400','KO',
'1989-10-02 00:00:00','7.11','7.24','6.99','7.24','561800','KO',
'1989-10-03 00:00:00','7.3','7.43','7.27','7.43','1082600','KO',
'1989-10-04 00:00:00','7.43','7.48','7.38','7.46','804000','KO',
'1989-10-05 00:00:00','7.44','7.48','7.39','7.42','730400','KO',
'1989-10-06 00:00:00','7.43','7.48','7.4','7.47','497100','KO',
'1989-10-09 00:00:00','7.4','7.49','7.36','7.42','364800','KO',
'1989-10-10 00:00:00','7.39','7.47','7.35','7.47','495800','KO',
'1989-10-11 00:00:00','7.43','7.47','7.38','7.44','389700','KO',
'1989-10-12 00:00:00','7.44','7.46','7.32','7.35','464800','KO',
'1989-10-13 00:00:00','7.32','7.38','6.82','6.85','762100','KO',
'1989-10-16 00:00:00','6.64','7.06','6.54','7.06','1748900','KO',
'1989-10-17 00:00:00','7.03','7.1','6.87','7.06','773800','KO',
'1989-10-18 00:00:00','7.03','7.22','7.02','7.19','593000','KO',
'1989-10-19 00:00:00','7.22','7.53','7.2','7.44','962300','KO',
'1989-10-20 00:00:00','7.46','7.51','7.38','7.48','1314500','KO',
'1989-10-23 00:00:00','7.46','7.64','7.46','7.63','538600','KO',
'1989-10-24 00:00:00','7.63','7.65','7.36','7.6','1664000','KO',
'1989-10-25 00:00:00','7.6','7.76','7.59','7.67','641600','KO',
'1989-10-26 00:00:00','7.64','7.67','7.48','7.52','568300','KO',
'1989-10-27 00:00:00','7.51','7.53','7.39','7.46','454800','KO',
'1989-10-30 00:00:00','7.46','7.55','7.44','7.48','371900','KO',
'1989-10-31 00:00:00','7.56','7.69','7.52','7.65','485100','KO',
'1989-11-01 00:00:00','7.67','7.75','7.64','7.69','723400','KO',
'1989-11-02 00:00:00','7.64','7.69','7.59','7.65','472000','KO',
'1989-11-03 00:00:00','7.6','7.64','7.59','7.59','386200','KO',
'1989-11-06 00:00:00','7.57','7.59','7.48','7.49','324900','KO',
'1989-11-07 00:00:00','7.49','7.65','7.49','7.64','522700','KO',
'1989-11-08 00:00:00','7.68','7.88','7.67','7.88','746400','KO',
'1989-11-09 00:00:00','7.86','7.88','7.79','7.8','487600','KO',
'1989-11-10 00:00:00','7.83','7.84','7.8','7.83','362100','KO',
'1989-11-13 00:00:00','7.84','7.84','7.77','7.8','407200','KO',
'1989-11-14 00:00:00','7.83','7.85','7.71','7.75','441900','KO',
'1989-11-15 00:00:00','7.77','7.86','7.73','7.83','717000','KO',
'1989-11-16 00:00:00','7.84','8.01','7.8','7.94','707100','KO',
'1989-11-17 00:00:00','7.94','8.01','7.93','8','790100','KO',
'1989-11-20 00:00:00','7.98','8','7.94','7.98','332200','KO',
'1989-11-21 00:00:00','7.98','8.17','7.98','8.14','521800','KO',
'1989-11-22 00:00:00','8.16','8.33','8.14','8.21','606800','KO',
'1989-11-24 00:00:00','8.23','8.29','8.22','8.29','270000','KO',
'1989-11-27 00:00:00','8.27','8.32','8.22','8.24','544200','KO',
'1989-11-28 00:00:00','8.23','8.26','8.2','8.22','433900','KO',
'1989-11-29 00:00:00','8.23','8.23','8.06','8.06','425500','KO',
'1989-11-30 00:00:00','8.08','8.2','8.07','8.2','579000','KO',
'1989-12-01 00:00:00','8.2','8.46','8.2','8.38','782000','KO',
'1989-12-04 00:00:00','8.39','8.39','8.34','8.36','435400','KO',
'1989-12-05 00:00:00','8.34','8.36','8.23','8.23','452100','KO',
'1989-12-06 00:00:00','8.26','8.3','8.22','8.22','454700','KO',
'1989-12-07 00:00:00','8.19','8.22','8.15','8.16','495600','KO',
'1989-12-08 00:00:00','8.23','8.3','8.22','8.28','507300','KO',
'1989-12-11 00:00:00','8.3','8.38','8.3','8.36','436900','KO',
'1989-12-12 00:00:00','8.39','8.48','8.35','8.44','450200','KO',
'1989-12-13 00:00:00','8.5','8.6','8.5','8.52','745100','KO',
'1989-12-14 00:00:00','8.47','8.5','8.38','8.48','540000','KO',
'1989-12-15 00:00:00','8.51','8.52','8.36','8.51','1334800','KO',
'1989-12-18 00:00:00','8.51','8.59','8.34','8.42','469800','KO',
'1989-12-19 00:00:00','8.36','8.39','8.24','8.34','773600','KO',
'1989-12-20 00:00:00','8.34','8.36','8.05','8.1','830500','KO',
'1989-12-21 00:00:00','8.15','8.19','7.86','7.86','856400','KO',
'1989-12-22 00:00:00','7.94','8.11','7.94','8.06','366600','KO',
'1989-12-26 00:00:00','8.06','8.1','7.99','8.02','253100','KO',
'1989-12-27 00:00:00','8.02','8.14','8.02','8.11','241200','KO',
'1989-12-28 00:00:00','8.12','8.16','8.1','8.15','220700','KO',
'1989-12-29 00:00:00','8.12','8.26','8.11','8.2','468100','KO',
'1990-01-02 00:00:00','8.22','8.28','8.15','8.28','758000','KO',
'1990-01-03 00:00:00','8.23','8.27','8.14','8.16','811000','KO',
'1990-01-04 00:00:00','8.15','8.18','8.02','8.12','490100','KO',
'1990-01-05 00:00:00','8.08','8.2','8.05','8.06','519100','KO',
'1990-01-08 00:00:00','8.03','8.23','8.03','8.23','629000','KO',
'1990-01-09 00:00:00','8.2','8.26','8.12','8.16','463700','KO',
'1990-01-10 00:00:00','8.14','8.18','8.03','8.11','554100','KO',
'1990-01-11 00:00:00','8.18','8.19','8.08','8.11','380200','KO',
'1990-01-12 00:00:00','7.99','8.02','7.81','7.82','745700','KO',
'1990-01-15 00:00:00','7.79','7.83','7.69','7.69','483800','KO',
'1990-01-16 00:00:00','7.59','7.75','7.57','7.75','958300','KO',
'1990-01-17 00:00:00','7.74','7.77','7.66','7.7','567300','KO',
'1990-01-18 00:00:00','7.65','7.71','7.59','7.66','848500','KO',
'1990-01-19 00:00:00','7.69','7.74','7.67','7.71','670500','KO',
'1990-01-22 00:00:00','7.71','7.74','7.49','7.49','577300','KO',
'1990-01-23 00:00:00','7.54','7.59','7.39','7.54','639000','KO',
'1990-01-24 00:00:00','7.38','7.53','7.29','7.5','960100','KO',
'1990-01-25 00:00:00','7.53','7.53','7.24','7.3','704800','KO',
'1990-01-26 00:00:00','7.29','7.34','7.04','7.17','641700','KO',
'1990-01-29 00:00:00','7.18','7.28','7.09','7.25','429900','KO',
'1990-01-30 00:00:00','7.22','7.22','6.93','7.04','1075300','KO',
'1990-01-31 00:00:00','7.09','7.31','7.09','7.31','773900','KO',
'1990-02-01 00:00:00','7.33','7.38','7.29','7.3','534300','KO',
'1990-02-02 00:00:00','7.3','7.47','7.29','7.37','565900','KO',
'1990-02-05 00:00:00','7.34','7.39','7.3','7.34','364900','KO',
'1990-02-06 00:00:00','7.33','7.35','7.28','7.3','425400','KO',
'1990-02-07 00:00:00','7.28','7.43','7.21','7.38','681700','KO',
'1990-02-08 00:00:00','7.41','7.46','7.31','7.37','515200','KO',
'1990-02-09 00:00:00','7.37','7.42','7.33','7.33','398400','KO',
'1990-02-12 00:00:00','7.34','7.34','7.22','7.28','486100','KO',
'1990-02-13 00:00:00','7.28','7.29','7.1','7.12','671700','KO',
'1990-02-14 00:00:00','7.16','7.2','7.12','7.13','427000','KO',
'1990-02-15 00:00:00','7.12','7.38','7.1','7.38','762000','KO',
'1990-02-16 00:00:00','7.42','7.43','7.28','7.28','1125200','KO',
'1990-02-20 00:00:00','7.29','7.3','7.18','7.28','776700','KO',
'1990-02-21 00:00:00','7.2','7.33','7.18','7.28','574100','KO',
'1990-02-22 00:00:00','7.3','7.39','7.2','7.2','561600','KO',
'1990-02-23 00:00:00','7.17','7.3','7.17','7.22','481000','KO',
'1990-02-26 00:00:00','7.24','7.37','7.24','7.35','732100','KO',
'1990-02-27 00:00:00','7.37','7.43','7.35','7.42','531600','KO',
'1990-02-28 00:00:00','7.41','7.53','7.41','7.49','689300','KO',
'1990-03-01 00:00:00','7.47','7.59','7.47','7.51','548400','KO',
'1990-03-02 00:00:00','7.54','7.55','7.45','7.46','492000','KO',
'1990-03-05 00:00:00','7.45','7.47','7.39','7.46','480800','KO',
'1990-03-06 00:00:00','7.49','7.59','7.47','7.59','524400','KO',
'1990-03-07 00:00:00','7.59','7.63','7.57','7.58','542800','KO',
'1990-03-08 00:00:00','7.59','7.7','7.58','7.69','553700','KO',
'1990-03-09 00:00:00','7.68','7.7','7.64','7.69','471900','KO',
'1990-03-12 00:00:00','7.66','7.73','7.66','7.7','358600','KO',
'1990-03-13 00:00:00','7.72','7.77','7.65','7.68','442700','KO',
'1990-03-14 00:00:00','7.7','7.76','7.68','7.73','476200','KO',
'1990-03-15 00:00:00','7.74','7.8','7.66','7.72','746100','KO',
'1990-03-16 00:00:00','7.74','7.82','7.64','7.82','1230800','KO',
'1990-03-19 00:00:00','7.82','8.05','7.77','8.05','623100','KO',
'1990-03-20 00:00:00','8.01','8.04','7.92','7.96','576800','KO',
'1990-03-21 00:00:00','7.98','8.01','7.89','7.9','433400','KO',
'1990-03-22 00:00:00','7.89','7.92','7.72','7.74','691200','KO',
'1990-03-23 00:00:00','7.84','7.92','7.8','7.92','436300','KO',
'1990-03-26 00:00:00','7.97','8.02','7.93','7.94','398600','KO',
'1990-03-27 00:00:00','7.94','8.06','7.92','8.05','310000','KO',
'1990-03-28 00:00:00','8.05','8.12','8.02','8.1','554300','KO',
'1990-03-29 00:00:00','8.09','8.1','8.01','8.06','258700','KO',
'1990-03-30 00:00:00','8.04','8.05','7.96','7.98','420200','KO',
'1990-04-02 00:00:00','7.96','8.12','7.93','8.12','509400','KO',
'1990-04-03 00:00:00','8.12','8.29','8.12','8.25','495100','KO',
'1990-04-04 00:00:00','8.26','8.32','8.22','8.26','586100','KO',
'1990-04-05 00:00:00','8.29','8.34','8.26','8.28','666000','KO',
'1990-04-06 00:00:00','8.29','8.33','8.26','8.32','296100','KO',
'1990-04-09 00:00:00','8.32','8.46','8.3','8.46','475400','KO',
'1990-04-10 00:00:00','8.45','8.58','8.42','8.56','519200','KO',
'1990-04-11 00:00:00','8.58','8.66','8.54','8.54','652500','KO',
'1990-04-12 00:00:00','8.54','8.62','8.54','8.6','412300','KO',
'1990-04-16 00:00:00','8.65','8.68','8.54','8.58','493500','KO',
'1990-04-17 00:00:00','8.54','8.61','8.54','8.57','548700','KO',
'1990-04-18 00:00:00','8.58','8.58','8.44','8.46','505700','KO',
'1990-04-19 00:00:00','8.38','8.42','8.25','8.26','655800','KO',
'1990-04-20 00:00:00','8.26','8.28','8.12','8.18','1250100','KO',
'1990-04-23 00:00:00','8.16','8.22','8.1','8.21','584500','KO',
'1990-04-24 00:00:00','8.28','8.28','8.21','8.22','412300','KO',
'1990-04-25 00:00:00','8.22','8.26','8.2','8.22','408400','KO',
'1990-04-26 00:00:00','8.25','8.26','8.17','8.22','273500','KO',
'1990-04-27 00:00:00','8.22','8.22','8.02','8.04','451600','KO',
'1990-04-30 00:00:00','8.05','8.2','8.02','8.14','363700','KO',
'1990-05-01 00:00:00','8.14','8.33','8.14','8.2','698800','KO',
'1990-05-02 00:00:00','8.21','8.3','8.21','8.26','645700','KO',
'1990-05-03 00:00:00','8.28','8.37','8.26','8.33','630200','KO',
'1990-05-04 00:00:00','8.38','8.4','8.32','8.36','503100','KO',
'1990-05-07 00:00:00','8.37','8.42','8.36','8.41','607400','KO',
'1990-05-08 00:00:00','8.41','8.5','8.38','8.5','660600','KO',
'1990-05-09 00:00:00','8.49','8.57','8.45','8.53','673500','KO',
'1990-05-10 00:00:00','8.56','8.56','8.49','8.54','642000','KO',
'1990-05-11 00:00:00','8.58','8.92','8.56','8.89','1653000','KO',
'1990-05-14 00:00:00','8.89','9.18','8.86','8.97','1613200','KO',
'1990-05-15 00:00:00','8.89','9.02','8.86','8.94','1213500','KO',
'1990-05-16 00:00:00','8.92','9.08','8.86','9','853800','KO',
'1990-05-17 00:00:00','9.05','9.16','9.02','9.1','992000','KO',
'1990-05-18 00:00:00','9.02','9.1','9','9.08','1706900','KO',
'1990-05-21 00:00:00','9.08','9.42','9.05','9.29','1385200','KO',
'1990-05-22 00:00:00','9.4','9.45','9.24','9.29','1221700','KO',
'1990-05-23 00:00:00','9.34','9.58','9.29','9.58','1046300','KO',
'1990-05-24 00:00:00','9.58','9.77','9.58','9.69','1275800','KO',
'1990-05-25 00:00:00','9.61','9.64','9.34','9.37','819300','KO',
'1990-05-29 00:00:00','9.34','9.77','9.34','9.72','854500','KO',
'1990-05-30 00:00:00','9.75','9.8','9.56','9.61','1107700','KO',
'1990-05-31 00:00:00','9.56','9.72','9.56','9.64','1368300','KO',
'1990-06-01 00:00:00','9.69','9.75','9.58','9.67','1213100','KO',
'1990-06-04 00:00:00','9.67','9.96','9.61','9.93','1345100','KO',
'1990-06-05 00:00:00','9.93','10.01','9.75','9.83','1102400','KO',
'1990-06-06 00:00:00','9.77','9.85','9.64','9.69','1258200','KO',
'1990-06-07 00:00:00','9.75','9.75','9.48','9.56','712100','KO',
'1990-06-08 00:00:00','9.58','9.61','9.4','9.45','1288500','KO',
'1990-06-11 00:00:00','9.47','9.6','9.44','9.55','985500','KO',
'1990-06-12 00:00:00','9.6','9.79','9.47','9.74','1133400','KO',
'1990-06-13 00:00:00','9.76','9.87','9.68','9.71','1012800','KO',
'1990-06-14 00:00:00','9.66','9.68','9.55','9.63','614600','KO',
'1990-06-15 00:00:00','9.49','9.68','9.47','9.66','2223900','KO',
'1990-06-18 00:00:00','9.6','9.63','9.41','9.47','801400','KO',
'1990-06-19 00:00:00','9.47','9.57','9.33','9.44','893600','KO',
'1990-06-20 00:00:00','9.55','9.55','9.31','9.47','732300','KO',
'1990-06-21 00:00:00','9.49','9.55','9.33','9.52','541200','KO',
'1990-06-22 00:00:00','9.52','9.66','9.25','9.31','1120700','KO',
'1990-06-25 00:00:00','9.36','9.39','9.09','9.2','911300','KO',
'1990-06-26 00:00:00','9.33','9.41','9.23','9.28','669000','KO',
'1990-06-27 00:00:00','9.28','9.57','9.25','9.52','799600','KO',
'1990-06-28 00:00:00','9.57','9.66','9.55','9.66','684100','KO',
'1990-06-29 00:00:00','9.66','9.74','9.49','9.52','710400','KO',
'1990-07-02 00:00:00','9.52','9.57','9.47','9.57','489700','KO',
'1990-07-03 00:00:00','9.57','9.63','9.52','9.63','418300','KO',
'1990-07-05 00:00:00','9.57','9.57','9.36','9.49','762200','KO',
'1990-07-06 00:00:00','9.41','9.71','9.41','9.6','778900','KO',
'1990-07-09 00:00:00','9.63','9.71','9.49','9.52','712200','KO',
'1990-07-10 00:00:00','9.49','9.55','9.41','9.44','454300','KO',
'1990-07-11 00:00:00','9.49','9.57','9.44','9.55','664100','KO',
'1990-07-12 00:00:00','9.57','9.82','9.44','9.66','939300','KO',
'1990-07-13 00:00:00','9.71','9.79','9.55','9.63','1027800','KO',
'1990-07-16 00:00:00','9.71','9.79','9.66','9.74','973000','KO',
'1990-07-17 00:00:00','9.84','10.16','9.82','10.14','1614000','KO',
'1990-07-18 00:00:00','10.08','10.38','10.06','10.16','1655300','KO',
'1990-07-19 00:00:00','10.08','10.25','9.92','10.25','952400','KO',
'1990-07-20 00:00:00','10.22','10.35','10.06','10.16','1383600','KO',
'1990-07-23 00:00:00','10.11','10.11','9.66','9.9','1181700','KO',
'1990-07-24 00:00:00','9.98','10','9.68','9.87','873200','KO',
'1990-07-25 00:00:00','9.84','9.92','9.79','9.82','630500','KO',
'1990-07-26 00:00:00','9.84','9.9','9.68','9.87','821300','KO',
'1990-07-27 00:00:00','9.84','9.9','9.76','9.79','868300','KO',
'1990-07-30 00:00:00','9.74','9.84','9.66','9.82','854400','KO',
'1990-07-31 00:00:00','9.76','9.82','9.66','9.74','651000','KO',
'1990-08-01 00:00:00','9.74','9.79','9.63','9.74','675000','KO',
'1990-08-02 00:00:00','9.55','9.6','9.44','9.47','910300','KO',
'1990-08-03 00:00:00','9.28','9.49','8.9','9.36','1990800','KO',
'1990-08-06 00:00:00','8.8','9.12','8.74','8.9','1344400','KO',
'1990-08-07 00:00:00','9.07','9.25','8.96','9.09','1312900','KO',
'1990-08-08 00:00:00','9.15','9.52','9.12','9.44','1078500','KO',
'1990-08-09 00:00:00','9.49','9.63','9.36','9.6','813500','KO',
'1990-08-10 00:00:00','9.57','9.6','9.33','9.39','647800','KO',
'1990-08-13 00:00:00','9.39','9.55','9.28','9.55','769800','KO',
'1990-08-14 00:00:00','9.52','9.63','9.44','9.55','818200','KO',
'1990-08-15 00:00:00','9.6','9.66','9.55','9.57','917100','KO',
'1990-08-16 00:00:00','9.57','9.57','9.25','9.25','562300','KO',
'1990-08-17 00:00:00','9.09','9.17','8.93','9.01','2012300','KO',
'1990-08-20 00:00:00','9.09','9.17','9.04','9.07','576200','KO',
'1990-08-21 00:00:00','8.9','9.09','8.64','8.88','1412900','KO',
'1990-08-22 00:00:00','8.9','8.98','8.42','8.48','1424700','KO',
'1990-08-23 00:00:00','8.15','8.45','7.99','8.07','1399700','KO',
'1990-08-24 00:00:00','8.21','8.45','8.07','8.37','1303500','KO',
'1990-08-27 00:00:00','8.9','8.98','8.82','8.93','1358300','KO',
'1990-08-28 00:00:00','8.93','9.09','8.9','8.96','928600','KO',
'1990-08-29 00:00:00','8.98','9.31','8.96','9.17','905000','KO',
'1990-08-30 00:00:00','9.2','9.23','8.82','8.85','578200','KO',
'1990-08-31 00:00:00','8.88','9.07','8.74','9.07','588800','KO',
'1990-09-04 00:00:00','8.96','9.17','8.85','9.17','454400','KO',
'1990-09-05 00:00:00','9.15','9.17','9.01','9.12','584800','KO',
'1990-09-06 00:00:00','9.04','9.07','8.82','8.82','573900','KO',
'1990-09-07 00:00:00','8.8','9.15','8.77','9.04','829300','KO',
'1990-09-10 00:00:00','9.22','9.27','9.08','9.11','862500','KO',
'1990-09-11 00:00:00','9.14','9.14','8.97','9.05','524300','KO',
'1990-09-12 00:00:00','9.14','9.16','8.97','9.08','462000','KO',
'1990-09-13 00:00:00','9.11','9.11','8.84','8.89','360500','KO',
'1990-09-14 00:00:00','8.79','8.81','8.68','8.79','736900','KO',
'1990-09-17 00:00:00','8.7','8.87','8.68','8.73','665900','KO',
'1990-09-18 00:00:00','8.65','8.92','8.57','8.89','1188300','KO',
'1990-09-19 00:00:00','8.95','8.95','8.57','8.57','802200','KO',
'1990-09-20 00:00:00','8.52','8.54','8.19','8.35','1119300','KO',
'1990-09-21 00:00:00','8.3','8.49','8.14','8.43','1626800','KO',
'1990-09-24 00:00:00','8.38','8.41','8.11','8.27','866100','KO',
'1990-09-25 00:00:00','8.3','8.46','8.17','8.43','791400','KO',
'1990-09-26 00:00:00','8.46','8.52','8.22','8.35','642200','KO',
'1990-09-27 00:00:00','8.52','8.54','8.06','8.38','890000','KO',
'1990-09-28 00:00:00','8.08','8.52','8.08','8.52','1009000','KO',
'1990-10-01 00:00:00','8.62','9','8.6','8.97','1542400','KO',
'1990-10-02 00:00:00','9.11','9.19','8.89','8.89','1017700','KO',
'1990-10-03 00:00:00','8.84','9.11','8.84','8.87','813500','KO',
'1990-10-04 00:00:00','8.87','9.03','8.68','9','669100','KO',
'1990-10-05 00:00:00','8.76','9.27','8.76','9.11','979100','KO',
'1990-10-08 00:00:00','9.22','9.27','9.16','9.22','571000','KO',
'1990-10-09 00:00:00','9.14','9.19','8.84','8.84','758500','KO',
'1990-10-10 00:00:00','8.87','9.03','8.6','8.68','856200','KO',
'1990-10-11 00:00:00','8.73','8.84','8.57','8.7','889300','KO',
'1990-10-12 00:00:00','8.81','9.05','8.76','8.97','1089600','KO',
'1990-10-15 00:00:00','9','9.19','8.68','9.11','936000','KO',
'1990-10-16 00:00:00','9.16','9.27','8.97','9','866400','KO',
'1990-10-17 00:00:00','8.89','9.16','8.79','8.97','907300','KO',
'1990-10-18 00:00:00','9.11','9.38','9.08','9.35','1755400','KO',
'1990-10-19 00:00:00','9.59','9.86','9.51','9.86','2292600','KO',
'1990-10-22 00:00:00','9.76','9.84','9.62','9.73','1644900','KO',
'1990-10-23 00:00:00','9.7','9.84','9.62','9.73','962000','KO',
'1990-10-24 00:00:00','9.65','9.86','9.65','9.84','905400','KO',
'1990-10-25 00:00:00','9.86','9.94','9.65','9.7','887300','KO',
'1990-10-26 00:00:00','9.62','9.7','9.49','9.54','830700','KO',
'1990-10-29 00:00:00','9.51','9.62','9.32','9.43','839400','KO',
'1990-10-30 00:00:00','9.43','9.67','9.4','9.67','968400','KO',
'1990-10-31 00:00:00','9.67','9.78','9.51','9.67','858200','KO',
'1990-11-01 00:00:00','9.65','9.73','9.54','9.73','726600','KO',
'1990-11-02 00:00:00','9.7','9.81','9.67','9.73','657600','KO',
'1990-11-05 00:00:00','9.78','9.86','9.62','9.76','623200','KO',
'1990-11-06 00:00:00','9.76','9.76','9.59','9.62','521900','KO',
'1990-11-07 00:00:00','9.57','9.59','9.49','9.51','823000','KO',
'1990-11-08 00:00:00','9.46','9.65','9.43','9.46','672300','KO',
'1990-11-09 00:00:00','9.54','9.67','9.38','9.67','856200','KO',
'1990-11-12 00:00:00','9.67','9.78','9.59','9.78','971600','KO',
'1990-11-13 00:00:00','9.73','9.76','9.59','9.7','714000','KO',
'1990-11-14 00:00:00','9.7','9.89','9.7','9.78','1117100','KO',
'1990-11-15 00:00:00','9.7','9.81','9.67','9.76','635800','KO',
'1990-11-16 00:00:00','9.76','9.86','9.76','9.86','1339000','KO',
'1990-11-19 00:00:00','9.92','10.13','9.92','10.05','1080500','KO',
'1990-11-20 00:00:00','10.05','10.13','9.97','10','710900','KO',
'1990-11-21 00:00:00','10.02','10.08','9.78','9.89','1004500','KO',
'1990-11-23 00:00:00','9.84','10.02','9.76','9.86','287000','KO',
'1990-11-26 00:00:00','9.69','9.77','9.69','9.72','874900','KO',
'1990-11-27 00:00:00','9.74','9.99','9.58','9.99','1149300','KO',
'1990-11-28 00:00:00','9.96','10.01','9.83','9.85','598700','KO',
'1990-11-29 00:00:00','9.83','9.93','9.61','9.69','873800','KO',
'1990-11-30 00:00:00','9.64','10.1','9.64','10.01','1570300','KO',
'1990-12-03 00:00:00','10.07','10.18','9.99','10.12','1075600','KO',
'1990-12-04 00:00:00','10.07','10.18','9.88','10.15','716300','KO',
'1990-12-05 00:00:00','10.12','10.31','10.07','10.29','855800','KO',
'1990-12-06 00:00:00','10.5','10.5','10.15','10.18','1056500','KO',
'1990-12-07 00:00:00','10.18','10.2','10.01','10.15','886600','KO',
'1990-12-10 00:00:00','10.1','10.26','10.07','10.2','542200','KO',
'1990-12-11 00:00:00','10.23','10.23','10.1','10.15','438300','KO',
'1990-12-12 00:00:00','10.12','10.47','10.12','10.45','1111500','KO',
'1990-12-13 00:00:00','10.39','10.58','10.37','10.42','600100','KO',
'1990-12-14 00:00:00','10.39','10.39','10.23','10.29','660100','KO',
'1990-12-17 00:00:00','10.18','10.42','10.15','10.37','548300','KO',
'1990-12-18 00:00:00','10.39','10.61','10.39','10.56','816000','KO',
'1990-12-19 00:00:00','10.58','10.61','10.31','10.37','875100','KO',
'1990-12-20 00:00:00','10.18','10.47','10.15','10.42','1068700','KO',
'1990-12-21 00:00:00','10.56','10.56','10.45','10.5','1838100','KO',
'1990-12-24 00:00:00','10.5','10.5','10.26','10.26','541800','KO',
'1990-12-26 00:00:00','10.31','10.34','10.23','10.26','410100','KO',
'1990-12-27 00:00:00','10.26','10.26','10.07','10.15','383000','KO',
'1990-12-28 00:00:00','10.07','10.15','10.04','10.1','349400','KO',
'1990-12-31 00:00:00','10.1','10.12','9.99','10.07','362900','KO',
'1991-01-02 00:00:00','10.01','10.04','9.8','9.8','873000','KO',
'1991-01-03 00:00:00','9.83','9.93','9.5','9.53','1339300','KO',
'1991-01-04 00:00:00','9.58','9.83','9.5','9.77','1440400','KO',
'1991-01-07 00:00:00','9.64','9.8','9.61','9.61','991500','KO',
'1991-01-08 00:00:00','9.64','9.66','9.47','9.53','1136000','KO',
'1991-01-09 00:00:00','9.66','9.83','9.23','9.31','1439100','KO',
'1991-01-10 00:00:00','9.42','9.53','9.39','9.47','731400','KO',
'1991-01-11 00:00:00','9.47','9.64','9.47','9.58','747700','KO',
'1991-01-14 00:00:00','9.42','9.66','9.39','9.61','1298900','KO',
'1991-01-15 00:00:00','9.61','9.64','9.53','9.61','659600','KO',
'1991-01-16 00:00:00','9.58','9.74','9.55','9.72','729200','KO',
'1991-01-17 00:00:00','10.07','10.37','10.04','10.34','1913700','KO',
'1991-01-18 00:00:00','10.34','10.53','10.26','10.53','4524000','KO',
'1991-01-21 00:00:00','10.37','10.45','10.34','10.39','639700','KO',
'1991-01-22 00:00:00','10.31','10.47','10.29','10.39','677000','KO',
'1991-01-23 00:00:00','10.39','10.47','10.31','10.42','687100','KO',
'1991-01-24 00:00:00','10.47','10.64','10.45','10.58','982600','KO',
'1991-01-25 00:00:00','10.58','10.61','10.31','10.34','638200','KO',
'1991-01-28 00:00:00','10.34','10.45','10.29','10.31','492700','KO',
'1991-01-29 00:00:00','10.34','10.34','10.18','10.26','604000','KO',
'1991-01-30 00:00:00','10.2','10.56','10.2','10.56','768700','KO',
'1991-01-31 00:00:00','10.5','10.56','10.45','10.56','639900','KO',
'1991-02-01 00:00:00','10.53','10.53','10.18','10.23','1165800','KO',
'1991-02-04 00:00:00','10.31','10.5','10.26','10.45','821600','KO',
'1991-02-05 00:00:00','10.5','10.85','10.34','10.8','1291800','KO',
'1991-02-06 00:00:00','10.75','11.23','10.72','11.15','1195200','KO',
'1991-02-07 00:00:00','11.15','11.18','10.72','10.72','1380300','KO',
'1991-02-08 00:00:00','10.77','10.96','10.75','10.93','641700','KO',
'1991-02-11 00:00:00','10.99','11.23','10.96','11.23','1203200','KO',
'1991-02-12 00:00:00','11.02','11.21','10.99','11.02','1261500','KO',
'1991-02-13 00:00:00','11.02','11.26','11.02','11.23','732400','KO',
'1991-02-14 00:00:00','11.29','11.37','11.07','11.15','942000','KO',
'1991-02-15 00:00:00','11.23','11.48','11.15','11.37','2099800','KO',
'1991-02-19 00:00:00','11.31','11.37','11.18','11.34','1013000','KO',
'1991-02-20 00:00:00','11.21','11.26','11.12','11.21','775000','KO',
'1991-02-21 00:00:00','11.21','11.42','11.15','11.4','753300','KO',
'1991-02-22 00:00:00','11.26','11.77','11.23','11.53','1209700','KO',
'1991-02-25 00:00:00','11.69','11.75','11.56','11.58','845500','KO',
'1991-02-26 00:00:00','11.45','11.56','11.42','11.5','602400','KO',
'1991-02-27 00:00:00','11.64','11.69','11.53','11.58','595500','KO',
'1991-02-28 00:00:00','11.67','11.69','11.26','11.34','863100','KO',
'1991-03-01 00:00:00','11.15','11.42','11.07','11.42','770200','KO',
'1991-03-04 00:00:00','11.45','11.45','11.21','11.21','651400','KO',
'1991-03-05 00:00:00','11.23','11.61','11.15','11.53','938200','KO',
'1991-03-06 00:00:00','11.53','11.56','11.29','11.34','1370800','KO',
'1991-03-07 00:00:00','11.31','11.56','11.31','11.31','612700','KO',
'1991-03-08 00:00:00','11.37','11.48','11.29','11.31','783800','KO',
'1991-03-11 00:00:00','11.28','11.42','11.28','11.31','524700','KO',
'1991-03-12 00:00:00','11.26','11.34','11.2','11.23','786600','KO',
'1991-03-13 00:00:00','11.2','11.58','11.2','11.56','660400','KO',
'1991-03-14 00:00:00','11.64','11.88','11.58','11.67','1112600','KO',
'1991-03-15 00:00:00','11.69','11.69','11.5','11.67','1998100','KO',
'1991-03-18 00:00:00','11.58','11.83','11.58','11.75','633200','KO',
'1991-03-19 00:00:00','11.56','11.83','11.53','11.58','873800','KO',
'1991-03-20 00:00:00','11.75','12.07','11.72','11.88','1009200','KO',
'1991-03-21 00:00:00','11.96','11.99','11.69','11.75','709500','KO',
'1991-03-22 00:00:00','11.64','11.77','11.56','11.75','781900','KO',
'1991-03-25 00:00:00','11.75','11.8','11.53','11.56','628000','KO',
'1991-03-26 00:00:00','11.56','11.8','11.5','11.75','1123500','KO',
'1991-03-27 00:00:00','11.8','11.94','11.72','11.8','824400','KO',
'1991-03-28 00:00:00','11.83','11.96','11.77','11.8','494400','KO',
'1991-04-01 00:00:00','11.77','11.94','11.77','11.91','796700','KO',
'1991-04-02 00:00:00','11.94','12.29','11.94','12.29','915200','KO',
'1991-04-03 00:00:00','12.34','12.34','12.1','12.13','668300','KO',
'1991-04-04 00:00:00','12.1','12.24','11.99','12.07','714400','KO',
'1991-04-05 00:00:00','12.05','12.05','11.75','11.77','1095500','KO',
'1991-04-08 00:00:00','11.8','11.83','11.58','11.69','688800','KO',
'1991-04-09 00:00:00','11.64','11.69','11.47','11.5','837600','KO',
'1991-04-10 00:00:00','11.45','11.56','11.39','11.5','948800','KO',
'1991-04-11 00:00:00','11.47','11.61','11.45','11.47','1035100','KO',
'1991-04-12 00:00:00','11.58','11.67','11.37','11.67','956700','KO',
'1991-04-15 00:00:00','11.77','11.88','11.67','11.77','735700','KO',
'1991-04-16 00:00:00','11.83','12.1','11.72','12.07','886200','KO',
'1991-04-17 00:00:00','12.15','12.32','11.96','12.18','1177600','KO',
'1991-04-18 00:00:00','11.99','12.07','11.94','11.96','938300','KO',
'1991-04-19 00:00:00','11.88','11.94','11.75','11.8','1620100','KO',
'1991-04-22 00:00:00','11.77','11.83','11.69','11.8','836500','KO',
'1991-04-23 00:00:00','11.83','11.83','11.69','11.75','940000','KO',
'1991-04-24 00:00:00','11.77','11.8','11.64','11.69','932700','KO',
'1991-04-25 00:00:00','11.53','11.69','11.5','11.58','964400','KO',
'1991-04-26 00:00:00','11.5','11.53','11.39','11.53','745900','KO',
'1991-04-29 00:00:00','11.5','11.56','11.18','11.18','866400','KO',
'1991-04-30 00:00:00','11.34','11.53','11.26','11.47','1704700','KO',
'1991-05-01 00:00:00','11.53','11.8','11.45','11.8','912300','KO',
'1991-05-02 00:00:00','11.91','12.02','11.8','11.83','1021700','KO',
'1991-05-03 00:00:00','11.8','11.99','11.8','11.99','405000','KO',
'1991-05-06 00:00:00','11.94','12.1','11.88','12.02','624400','KO',
'1991-05-07 00:00:00','12.02','12.07','11.8','11.91','505900','KO',
'1991-05-08 00:00:00','11.94','11.94','11.61','11.91','436200','KO',
'1991-05-09 00:00:00','11.91','12.21','11.88','12.18','903900','KO',
'1991-05-10 00:00:00','12.18','12.18','11.88','11.91','766400','KO',
'1991-05-13 00:00:00','11.94','11.94','11.77','11.83','465900','KO',
'1991-05-14 00:00:00','11.75','11.8','11.64','11.72','592400','KO',
'1991-05-15 00:00:00','11.75','11.86','11.53','11.69','766200','KO',
'1991-05-16 00:00:00','11.83','12.02','11.72','11.96','788400','KO',
'1991-05-17 00:00:00','11.83','12.02','11.8','11.94','1841100','KO',
'1991-05-20 00:00:00','11.96','12.02','11.8','11.99','776800','KO',
'1991-05-21 00:00:00','11.99','12.29','11.99','12.15','973600','KO',
'1991-05-22 00:00:00','12.15','12.21','12.1','12.18','691100','KO',
'1991-05-23 00:00:00','12.24','12.32','11.91','11.96','736100','KO',
'1991-05-24 00:00:00','12.02','12.26','12.02','12.15','442600','KO',
'1991-05-28 00:00:00','12.26','12.29','12.13','12.29','572900','KO',
'1991-05-29 00:00:00','12.29','12.29','12.15','12.29','693600','KO',
'1991-05-30 00:00:00','12.29','12.62','12.29','12.48','1176900','KO',
'1991-05-31 00:00:00','12.48','12.51','12.26','12.45','799800','KO',
'1991-06-03 00:00:00','12.4','12.43','12.24','12.29','486600','KO',
'1991-06-04 00:00:00','12.21','12.29','12.21','12.24','538100','KO',
'1991-06-05 00:00:00','12.18','12.21','11.99','12.02','852500','KO',
'1991-06-06 00:00:00','12.05','12.05','11.88','11.94','712000','KO',
'1991-06-07 00:00:00','11.94','12.07','11.91','11.94','657000','KO',
'1991-06-10 00:00:00','11.99','12.04','11.96','12.04','499000','KO',
'1991-06-11 00:00:00','12.04','12.18','12.02','12.13','591600','KO',
'1991-06-12 00:00:00','12.13','12.13','11.85','11.93','501400','KO',
'1991-06-13 00:00:00','11.91','12.1','11.91','12.1','603700','KO',
'1991-06-14 00:00:00','12.18','12.34','12.18','12.26','773600','KO',
'1991-06-17 00:00:00','12.26','12.32','12.18','12.24','490900','KO',
'1991-06-18 00:00:00','12.24','12.29','11.99','12.04','649700','KO',
'1991-06-19 00:00:00','11.91','12.02','11.85','12.02','693800','KO',
'1991-06-20 00:00:00','12.04','12.18','12.04','12.13','635100','KO',
'1991-06-21 00:00:00','12.04','12.13','11.99','12.13','1611600','KO',
'1991-06-24 00:00:00','12.07','12.13','12.04','12.04','582000','KO',
'1991-06-25 00:00:00','12.1','12.1','11.85','11.93','805200','KO',
'1991-06-26 00:00:00','11.88','12.13','11.83','12.02','808800','KO',
'1991-06-27 00:00:00','12.07','12.18','11.93','11.96','910600','KO',
'1991-06-28 00:00:00','11.91','11.96','11.72','11.91','876400','KO',
'1991-07-01 00:00:00','11.96','12.24','11.91','12.24','1096600','KO',
'1991-07-02 00:00:00','12.21','12.26','12.13','12.21','796800','KO',
'1991-07-03 00:00:00','12.13','12.15','12.04','12.15','531200','KO',
'1991-07-05 00:00:00','12.1','12.21','12.1','12.21','361900','KO',
'1991-07-08 00:00:00','12.07','12.34','12.04','12.34','700600','KO',
'1991-07-09 00:00:00','12.37','12.37','12.13','12.18','585400','KO',
'1991-07-10 00:00:00','12.24','12.37','12.02','12.1','909000','KO',
'1991-07-11 00:00:00','12.15','12.21','12.02','12.21','718000','KO',
'1991-07-12 00:00:00','12.34','12.67','12.29','12.62','884700','KO',
'1991-07-15 00:00:00','12.62','12.67','12.51','12.59','541300','KO',
'1991-07-16 00:00:00','12.59','12.7','12.56','12.62','645600','KO',
'1991-07-17 00:00:00','12.64','12.86','12.64','12.73','703100','KO',
'1991-07-18 00:00:00','12.84','13.08','12.81','13.08','904900','KO',
'1991-07-19 00:00:00','13.08','13.11','12.92','13','1216800','KO',
'1991-07-22 00:00:00','13','13.05','12.78','12.86','467200','KO',
'1991-07-23 00:00:00','12.89','12.95','12.73','12.75','532000','KO',
'1991-07-24 00:00:00','12.84','12.86','12.73','12.73','560900','KO',
'1991-07-25 00:00:00','12.75','12.78','12.64','12.73','586900','KO',
'1991-07-26 00:00:00','12.73','12.73','12.59','12.64','402200','KO',
'1991-07-29 00:00:00','12.62','12.78','12.62','12.78','470500','KO',
'1991-07-30 00:00:00','12.86','13','12.78','12.97','680600','KO',
'1991-07-31 00:00:00','12.97','13.16','12.95','13.14','645600','KO',
'1991-08-01 00:00:00','13.16','13.33','13.08','13.3','744300','KO',
'1991-08-02 00:00:00','13.49','13.55','13.33','13.52','1131200','KO',
'1991-08-05 00:00:00','13.55','13.63','13.35','13.57','999300','KO',
'1991-08-06 00:00:00','13.6','13.98','13.57','13.87','1198200','KO',
'1991-08-07 00:00:00','13.9','13.98','13.82','13.85','754700','KO',
'1991-08-08 00:00:00','13.79','13.93','13.68','13.76','923500','KO',
'1991-08-09 00:00:00','13.71','13.9','13.68','13.74','589400','KO',
'1991-08-12 00:00:00','13.68','13.82','13.68','13.82','374500','KO',
'1991-08-13 00:00:00','13.87','14.06','13.82','13.87','711100','KO',
'1991-08-14 00:00:00','13.93','14.12','13.9','13.93','806500','KO',
'1991-08-15 00:00:00','13.93','14.12','13.9','13.96','864400','KO',
'1991-08-16 00:00:00','13.87','13.96','13.66','13.71','1381300','KO',
'1991-08-19 00:00:00','13.27','13.63','13.25','13.52','1623500','KO',
'1991-08-20 00:00:00','13.66','13.85','13.63','13.82','758500','KO',
'1991-08-21 00:00:00','14.09','14.23','14.01','14.23','1498300','KO',
'1991-08-22 00:00:00','14.26','14.28','14.15','14.17','845500','KO',
'1991-08-23 00:00:00','14.12','14.34','14.12','14.2','844700','KO',
'1991-08-26 00:00:00','14.2','14.23','14.12','14.17','352500','KO',
'1991-08-27 00:00:00','14.15','14.2','14.04','14.12','723000','KO',
'1991-08-28 00:00:00','14.06','14.53','14.06','14.5','678300','KO',
'1991-08-29 00:00:00','14.45','14.47','14.34','14.42','613900','KO',
'1991-08-30 00:00:00','14.39','14.39','14.31','14.37','396900','KO',
'1991-09-03 00:00:00','14.42','14.53','14.2','14.2','485000','KO',
'1991-09-04 00:00:00','14.23','14.26','13.96','14.04','653500','KO',
'1991-09-05 00:00:00','14.06','14.15','13.98','14.04','631700','KO',
'1991-09-06 00:00:00','14.09','14.28','13.98','14.23','780000','KO',
'1991-09-09 00:00:00','14.17','14.25','14.12','14.14','513500','KO',
'1991-09-10 00:00:00','14.12','14.14','13.93','13.95','880400','KO',
'1991-09-11 00:00:00','13.98','14.09','13.95','14.06','642700','KO',
'1991-09-12 00:00:00','14.06','14.2','14.06','14.2','452600','KO',
'1991-09-13 00:00:00','14.14','14.17','13.93','14.14','586700','KO',
'1991-09-16 00:00:00','14.2','14.34','14.12','14.34','659700','KO',
'1991-09-17 00:00:00','14.28','14.42','14.28','14.28','541300','KO',
'1991-09-18 00:00:00','14.23','14.36','14.23','14.36','241700','KO',
'1991-09-19 00:00:00','14.34','14.39','14.25','14.25','521400','KO',
'1991-09-20 00:00:00','14.31','14.31','14.17','14.2','1166100','KO',
'1991-09-23 00:00:00','14.2','14.23','14.06','14.06','594500','KO',
'1991-09-24 00:00:00','14.09','14.2','14.06','14.12','670400','KO',
'1991-09-25 00:00:00','14.14','14.2','14.09','14.12','519800','KO',
'1991-09-26 00:00:00','14.09','14.2','14.06','14.09','319500','KO',
'1991-09-27 00:00:00','14.12','14.23','14.06','14.09','586200','KO',
'1991-09-30 00:00:00','14.09','14.25','14.06','14.14','529100','KO',
'1991-10-01 00:00:00','14.25','14.34','14.23','14.25','421500','KO',
'1991-10-02 00:00:00','14.25','14.45','14.2','14.23','685300','KO',
'1991-10-03 00:00:00','14.17','14.2','14.03','14.03','507000','KO',
'1991-10-04 00:00:00','14.03','14.2','13.98','14.01','463200','KO',
'1991-10-07 00:00:00','13.98','14.01','13.9','13.95','432700','KO',
'1991-10-08 00:00:00','13.95','14.17','13.93','14.09','588100','KO',
'1991-10-09 00:00:00','14.06','14.2','14.01','14.01','632400','KO',
'1991-10-10 00:00:00','14.01','14.06','13.93','13.98','689900','KO',
'1991-10-11 00:00:00','13.98','13.98','13.76','13.82','706300','KO',
'1991-10-14 00:00:00','13.82','14.06','13.82','14.03','526900','KO',
'1991-10-15 00:00:00','13.98','14.01','13.87','13.87','549600','KO',
'1991-10-16 00:00:00','13.71','13.84','13.68','13.79','726900','KO',
'1991-10-17 00:00:00','13.76','13.84','13.68','13.79','832300','KO',
'1991-10-18 00:00:00','13.84','13.95','13.79','13.9','1084800','KO',
'1991-10-21 00:00:00','13.9','13.9','13.73','13.84','530100','KO',
'1991-10-22 00:00:00','13.82','13.9','13.71','13.76','653700','KO',
'1991-10-23 00:00:00','13.93','13.95','13.71','13.82','808800','KO',
'1991-10-24 00:00:00','13.82','13.84','13.71','13.76','526400','KO',
'1991-10-25 00:00:00','13.82','13.93','13.76','13.9','523500','KO',
'1991-10-28 00:00:00','13.95','14.23','13.9','14.23','669600','KO',
'1991-10-29 00:00:00','14.23','14.39','14.03','14.39','951500','KO',
'1991-10-30 00:00:00','14.39','14.72','14.36','14.67','853200','KO',
'1991-10-31 00:00:00','14.58','14.64','14.45','14.61','622400','KO',
'1991-11-01 00:00:00','14.64','14.83','14.45','14.5','710900','KO',
'1991-11-04 00:00:00','14.47','14.5','14.36','14.45','386700','KO',
'1991-11-05 00:00:00','14.47','14.61','14.31','14.34','400100','KO',
'1991-11-06 00:00:00','14.31','14.42','14.23','14.39','421300','KO',
'1991-11-07 00:00:00','14.42','14.42','14.31','14.39','503800','KO',
'1991-11-08 00:00:00','14.45','14.5','14.39','14.39','371500','KO',
'1991-11-11 00:00:00','14.42','14.58','14.42','14.56','280800','KO',
'1991-11-12 00:00:00','14.67','14.72','14.64','14.69','581800','KO',
'1991-11-13 00:00:00','14.58','14.88','14.56','14.88','539300','KO',
'1991-11-14 00:00:00','14.99','14.99','14.83','14.99','557900','KO',
'1991-11-15 00:00:00','14.97','15.24','14.2','14.2','1364200','KO',
'1991-11-18 00:00:00','14.34','14.72','14.2','14.72','1274600','KO',
'1991-11-19 00:00:00','14.64','14.67','14.34','14.56','950800','KO',
'1991-11-20 00:00:00','14.64','14.64','14.28','14.58','880000','KO',
'1991-11-21 00:00:00','14.69','15.08','14.67','15.08','916500','KO',
'1991-11-22 00:00:00','15.05','15.32','14.91','15.24','1009400','KO',
'1991-11-25 00:00:00','15.13','15.16','14.88','15.07','864700','KO',
'1991-11-26 00:00:00','15.18','15.57','14.96','15.51','1300600','KO',
'1991-11-27 00:00:00','15.49','15.57','15.32','15.38','632800','KO',
'1991-11-29 00:00:00','15.38','15.38','15.27','15.27','270400','KO',
'1991-12-02 00:00:00','15.13','15.84','15.02','15.82','981600','KO',
'1991-12-03 00:00:00','15.79','15.9','15.68','15.73','566600','KO',
'1991-12-04 00:00:00','15.65','15.79','15.62','15.76','690200','KO',
'1991-12-05 00:00:00','15.68','16.04','15.62','15.93','772500','KO',
'1991-12-06 00:00:00','15.79','15.98','15.71','15.73','904300','KO',
'1991-12-09 00:00:00','15.95','16.06','15.84','15.93','630900','KO',
'1991-12-10 00:00:00','15.93','16.04','15.73','15.76','592700','KO',
'1991-12-11 00:00:00','15.87','15.9','15.65','15.87','959500','KO',
'1991-12-12 00:00:00','16.09','16.09','15.76','15.79','566400','KO',
'1991-12-13 00:00:00','15.93','16.04','15.84','15.84','522400','KO',
'1991-12-16 00:00:00','15.87','16.2','15.79','16.15','608900','KO',
'1991-12-17 00:00:00','16.23','16.45','16.23','16.45','698300','KO',
'1991-12-18 00:00:00','16.17','16.5','16.17','16.48','808800','KO',
'1991-12-19 00:00:00','16.45','16.53','16.37','16.5','773800','KO',
'1991-12-20 00:00:00','16.67','16.78','16.48','16.7','2346800','KO',
'1991-12-23 00:00:00','16.67','17.38','16.67','17.33','1212700','KO',
'1991-12-24 00:00:00','17.36','17.69','17.33','17.55','764600','KO',
'1991-12-26 00:00:00','17.6','17.83','17.6','17.74','508500','KO',
'1991-12-27 00:00:00','17.83','17.88','17.63','17.66','704300','KO',
'1991-12-30 00:00:00','17.63','17.99','17.55','17.88','1415600','KO',
'1991-12-31 00:00:00','17.88','17.91','17.5','17.66','1071400','KO',
'1992-01-02 00:00:00','17.47','17.66','17.22','17.66','983900','KO',
'1992-01-03 00:00:00','17.66','18.35','17.66','18.32','1346300','KO',
'1992-01-06 00:00:00','18.18','18.32','18.1','18.27','1493000','KO',
'1992-01-07 00:00:00','18.13','18.18','17.99','18.1','932500','KO',
'1992-01-08 00:00:00','17.94','18.02','17.74','17.77','1137800','KO',
'1992-01-09 00:00:00','17.69','17.83','17.58','17.6','1199900','KO',
'1992-01-10 00:00:00','17.5','17.6','17.19','17.44','957600','KO',
'1992-01-13 00:00:00','17.38','17.41','17.27','17.36','723200','KO',
'1992-01-14 00:00:00','17.33','17.66','17.27','17.55','932600','KO',
'1992-01-15 00:00:00','17.58','17.66','16.92','16.94','1307500','KO',
'1992-01-16 00:00:00','16.75','16.83','16.23','16.28','2229600','KO',
'1992-01-17 00:00:00','16.34','16.5','16.23','16.31','2257800','KO',
'1992-01-20 00:00:00','16.12','16.15','15.93','15.98','1385300','KO',
'1992-01-21 00:00:00','16.12','16.26','15.95','16.15','1292100','KO',
'1992-01-22 00:00:00','16.26','16.48','16.17','16.48','1164200','KO',
'1992-01-23 00:00:00','16.53','16.59','16.37','16.39','1146500','KO',
'1992-01-24 00:00:00','16.39','16.53','16.37','16.48','1036200','KO',
'1992-01-27 00:00:00','16.5','16.56','16.23','16.26','723000','KO',
'1992-01-28 00:00:00','16.26','16.37','15.95','16.15','881800','KO',
'1992-01-29 00:00:00','16.15','16.31','15.65','15.73','1207900','KO',
'1992-01-30 00:00:00','16.06','17.03','16.01','16.97','2506600','KO',
'1992-01-31 00:00:00','17.22','17.36','17','17.05','1820700','KO',
'1992-02-03 00:00:00','17.16','17.38','17.14','17.36','1050200','KO',
'1992-02-04 00:00:00','17.3','17.5','17.25','17.38','1189300','KO',
'1992-02-05 00:00:00','17.38','17.47','17.14','17.19','1098100','KO',
'1992-02-06 00:00:00','17.22','17.33','17.19','17.3','754700','KO',
'1992-02-07 00:00:00','17.38','17.44','17.14','17.19','900700','KO',
'1992-02-10 00:00:00','17.22','17.36','17.22','17.33','620000','KO',
'1992-02-11 00:00:00','17.27','17.3','17.05','17.11','744000','KO',
'1992-02-12 00:00:00','17.14','17.33','17.11','17.27','932300','KO',
'1992-02-13 00:00:00','17.22','17.25','16.94','17.05','948500','KO',
'1992-02-14 00:00:00','16.94','17.25','16.94','16.94','672800','KO',
'1992-02-18 00:00:00','16.83','16.94','16.59','16.7','1039700','KO',
'1992-02-19 00:00:00','16.59','16.97','16.59','16.94','891800','KO',
'1992-02-20 00:00:00','16.97','17.47','16.81','17.41','1074700','KO',
'1992-02-21 00:00:00','17.38','17.44','17.27','17.41','1305700','KO',
'1992-02-24 00:00:00','17.41','17.5','17.33','17.5','864300','KO',
'1992-02-25 00:00:00','17.47','17.52','17.36','17.52','838800','KO',
'1992-02-26 00:00:00','17.6','18.05','17.58','18.05','1511800','KO',
'1992-02-27 00:00:00','17.99','18.16','17.85','17.96','993600','KO',
'1992-02-28 00:00:00','18.05','18.21','17.94','17.99','783600','KO',
'1992-03-02 00:00:00','17.94','18.1','17.83','17.91','924100','KO',
'1992-03-03 00:00:00','17.91','18.1','17.85','17.94','882400','KO',
'1992-03-04 00:00:00','17.94','17.94','17.63','17.72','791000','KO',
'1992-03-05 00:00:00','17.66','17.69','17.5','17.69','827100','KO',
'1992-03-06 00:00:00','17.66','17.8','17.33','17.36','911300','KO',
'1992-03-09 00:00:00','17.23','17.72','17.23','17.7','673100','KO',
'1992-03-10 00:00:00','17.64','18.11','17.64','17.94','862100','KO',
'1992-03-11 00:00:00','17.94','18.14','17.78','17.86','1032300','KO',
'1992-03-12 00:00:00','17.81','17.94','17.64','17.92','979200','KO',
'1992-03-13 00:00:00','18','18.11','17.89','17.97','625900','KO',
'1992-03-16 00:00:00','17.89','18.05','17.83','18.05','593100','KO',
'1992-03-17 00:00:00','18.11','18.22','18.08','18.19','657700','KO',
'1992-03-18 00:00:00','18.14','18.19','17.94','17.97','627800','KO',
'1992-03-19 00:00:00','18.11','18.11','17.67','17.81','924200','KO',
'1992-03-20 00:00:00','17.78','17.92','17.67','17.89','1548800','KO',
'1992-03-23 00:00:00','17.86','18.08','17.81','18.05','579500','KO',
'1992-03-24 00:00:00','18.11','18.16','17.86','18','552700','KO',
'1992-03-25 00:00:00','18.05','18.19','18.03','18.16','568400','KO',
'1992-03-26 00:00:00','18.22','18.27','18.08','18.22','591200','KO',
'1992-03-27 00:00:00','18.25','18.41','18.19','18.27','879400','KO',
'1992-03-30 00:00:00','18.3','18.39','18.08','18.14','616700','KO',
'1992-03-31 00:00:00','18.14','18.25','18','18.05','764700','KO',
'1992-04-01 00:00:00','17.92','18.16','17.83','18.11','898800','KO',
'1992-04-02 00:00:00','18.16','18.19','17.72','17.86','924000','KO',
'1992-04-03 00:00:00','17.83','18.36','17.81','18.33','978000','KO',
'1992-04-06 00:00:00','18.39','18.63','18.36','18.41','857500','KO',
'1992-04-07 00:00:00','18.39','18.39','17.86','17.86','690100','KO',
'1992-04-08 00:00:00','17.72','17.75','17.53','17.67','1303600','KO',
'1992-04-09 00:00:00','17.72','17.97','17.47','17.94','1187200','KO',
'1992-04-10 00:00:00','18.22','18.22','18.08','18.19','759300','KO',
'1992-04-13 00:00:00','18.22','18.33','18.03','18.08','661900','KO',
'1992-04-14 00:00:00','18.14','18.25','18','18.11','796400','KO',
'1992-04-15 00:00:00','18.33','18.44','17.89','18.41','911800','KO',
'1992-04-16 00:00:00','18.41','18.44','18.16','18.36','1407800','KO',
'1992-04-20 00:00:00','18.22','18.25','17.81','17.97','1270800','KO',
'1992-04-21 00:00:00','18.05','18.11','17.86','17.94','1021300','KO',
'1992-04-22 00:00:00','17.94','18.05','17.78','17.94','704200','KO',
'1992-04-23 00:00:00','17.97','18.19','17.78','18.19','824200','KO',
'1992-04-24 00:00:00','18.19','18.27','17.86','17.89','633000','KO',
'1992-04-27 00:00:00','17.78','18','17.75','17.75','744400','KO',
'1992-04-28 00:00:00','17.7','17.78','17.58','17.75','866300','KO',
'1992-04-29 00:00:00','17.78','18.14','17.7','18.03','804100','KO',
'1992-04-30 00:00:00','18.05','18.33','18.03','18.33','1092900','KO',
'1992-05-01 00:00:00','18.27','18.39','18.08','18.3','861000','KO',
'1992-05-04 00:00:00','18.36','18.55','18.36','18.44','887800','KO',
'1992-05-05 00:00:00','18.5','18.52','18.25','18.27','821700','KO',
'1992-05-06 00:00:00','18.27','18.5','18.16','18.25','577700','KO',
'1992-05-07 00:00:00','18.27','18.47','18.22','18.41','545800','KO',
'1992-05-08 00:00:00','18.5','18.69','18.33','18.66','723800','KO',
'1992-05-11 00:00:00','18.72','18.88','18.66','18.85','958300','KO',
'1992-05-12 00:00:00','18.99','19.05','18.77','18.94','1944100','KO',
'1992-05-13 00:00:00','19.05','19.54','18.99','19.32','3022200','KO',
'1992-05-14 00:00:00','19.43','19.43','18.94','19.05','2329700','KO',
'1992-05-15 00:00:00','19.1','19.27','18.99','19.16','2866500','KO',
'1992-05-18 00:00:00','19.27','19.66','19.21','19.54','1419400','KO',
'1992-05-19 00:00:00','19.66','19.93','19.6','19.93','2137400','KO',
'1992-05-20 00:00:00','19.93','19.93','19.6','19.66','1630100','KO',
'1992-05-21 00:00:00','19.54','19.6','19.38','19.6','1350300','KO',
'1992-05-22 00:00:00','19.66','19.77','19.54','19.54','787000','KO',
'1992-05-26 00:00:00','19.49','19.54','18.94','19.16','1853000','KO',
'1992-05-27 00:00:00','19.32','19.66','19.27','19.49','1576700','KO',
'1992-05-28 00:00:00','19.49','19.66','19.27','19.66','1163100','KO',
'1992-05-29 00:00:00','19.77','19.77','19.43','19.43','1327700','KO',
'1992-06-01 00:00:00','19.32','19.82','19.21','19.77','1553300','KO',
'1992-06-02 00:00:00','19.77','19.82','19.54','19.54','1306900','KO',
'1992-06-03 00:00:00','19.6','19.88','19.43','19.43','1064800','KO',
'1992-06-04 00:00:00','19.49','19.54','18.83','18.88','2517200','KO',
'1992-06-05 00:00:00','18.94','19.38','18.83','19.38','1540400','KO',
'1992-06-08 00:00:00','19.32','19.49','19.16','19.27','1082500','KO',
'1992-06-09 00:00:00','19.33','19.39','19.05','19.11','1108500','KO',
'1992-06-10 00:00:00','19.11','19.16','18.83','18.89','1210500','KO',
'1992-06-11 00:00:00','18.94','19','18.72','18.94','1377900','KO',
'1992-06-12 00:00:00','19.16','19.22','18.61','18.72','1708300','KO',
'1992-06-15 00:00:00','18.5','18.78','18.44','18.61','1747900','KO',
'1992-06-16 00:00:00','18.72','18.78','18.06','18.06','2387700','KO',
'1992-06-17 00:00:00','17.95','18','17.34','17.45','4310300','KO',
'1992-06-18 00:00:00','17.45','17.67','17.23','17.56','3158500','KO',
'1992-06-19 00:00:00','17.56','17.95','17.5','17.89','3577000','KO',
'1992-06-22 00:00:00','17.78','17.84','17.56','17.84','145400','KO',
'1992-06-23 00:00:00','17.89','18.06','17.72','17.78','1331800','KO',
'1992-06-24 00:00:00','17.72','17.84','17.61','17.67','1032000','KO',
'1992-06-25 00:00:00','17.84','17.95','17.72','17.89','924000','KO',
'1992-06-26 00:00:00','17.78','17.95','17.56','17.61','1050300','KO',
'1992-06-29 00:00:00','17.72','17.89','17.67','17.89','1234000','KO',
'1992-06-30 00:00:00','17.89','17.95','17.61','17.72','993000','KO',
'1992-07-01 00:00:00','17.61','18.33','17.61','18.28','2140100','KO',
'1992-07-02 00:00:00','18.39','18.67','18','18.56','2037500','KO',
'1992-07-06 00:00:00','18.61','18.89','18.61','18.83','1723700','KO',
'1992-07-07 00:00:00','18.83','18.94','18.5','18.61','1167900','KO',
'1992-07-08 00:00:00','18.56','18.83','18.44','18.83','1215500','KO',
'1992-07-09 00:00:00','18.83','19.16','18.72','19.11','2093000','KO',
'1992-07-10 00:00:00','19.22','19.22','18.83','18.89','1193000','KO',
'1992-07-13 00:00:00','18.89','19','18.56','18.67','918300','KO',
'1992-07-14 00:00:00','18.56','18.61','18.11','18.39','1835500','KO',
'1992-07-15 00:00:00','18.39','18.44','17.72','17.95','2993300','KO',
'1992-07-16 00:00:00','17.84','18.06','17.72','17.95','2176200','KO',
'1992-07-17 00:00:00','17.89','18.17','17.78','18.11','2129700','KO',
'1992-07-20 00:00:00','18','18.33','18','18.17','1550200','KO',
'1992-07-21 00:00:00','18.5','18.5','18.28','18.33','1055100','KO',
'1992-07-22 00:00:00','18.17','18.22','17.95','18','1322600','KO',
'1992-07-23 00:00:00','18','18.06','17.78','18','1022900','KO',
'1992-07-24 00:00:00','17.84','18.06','17.84','17.95','637100','KO',
'1992-07-27 00:00:00','17.95','18','17.78','17.89','759500','KO',
'1992-07-28 00:00:00','17.95','18.33','17.95','18.17','1141300','KO',
'1992-07-29 00:00:00','18.33','18.56','18.28','18.56','1491200','KO',
'1992-07-30 00:00:00','18.5','18.61','18.28','18.39','1671800','KO',
'1992-07-31 00:00:00','18.44','18.78','18.39','18.56','999300','KO',
'1992-08-03 00:00:00','18.56','19.05','18.5','19.05','1462100','KO',
'1992-08-04 00:00:00','19.05','19.05','18.67','18.89','965400','KO',
'1992-08-05 00:00:00','18.78','18.89','18.72','18.83','795700','KO',
'1992-08-06 00:00:00','18.83','19','18.61','18.83','734500','KO',
'1992-08-07 00:00:00','18.89','19.33','18.83','18.89','1452000','KO',
'1992-08-10 00:00:00','18.78','19.16','18.78','19.11','654600','KO',
'1992-08-11 00:00:00','19.16','19.16','18.78','19','942900','KO',
'1992-08-12 00:00:00','18.94','19.05','18.83','19.05','660500','KO',
'1992-08-13 00:00:00','19.11','19.28','18.94','19.16','1004600','KO',
'1992-08-14 00:00:00','19.16','19.22','18.94','19.22','882400','KO',
'1992-08-17 00:00:00','19.16','19.44','19.16','19.22','785200','KO',
'1992-08-18 00:00:00','19.28','19.39','19.22','19.28','862200','KO',
'1992-08-19 00:00:00','19.33','19.39','19.11','19.11','700000','KO',
'1992-08-20 00:00:00','19.22','19.39','19.16','19.33','841500','KO',
'1992-08-21 00:00:00','19.44','19.44','18.83','18.94','1996900','KO',
'1992-08-24 00:00:00','18.61','18.89','18.56','18.89','1051100','KO',
'1992-08-25 00:00:00','18.94','19','18.72','18.89','1083200','KO',
'1992-08-26 00:00:00','18.89','19','18.72','18.94','636600','KO',
'1992-08-27 00:00:00','19.11','19.16','18.94','19','896800','KO',
'1992-08-28 00:00:00','19','19.22','18.89','19.22','589800','KO',
'1992-08-31 00:00:00','19.22','19.39','18.94','19.05','789100','KO',
'1992-09-01 00:00:00','19','19.39','19','19.39','873100','KO',
'1992-09-02 00:00:00','19.39','19.44','19.22','19.33','986800','KO',
'1992-09-03 00:00:00','19.33','19.5','19.22','19.33','947700','KO',
'1992-09-04 00:00:00','19.28','19.5','19.22','19.33','706700','KO',
'1992-09-08 00:00:00','19.39','19.39','19.22','19.33','781800','KO',
'1992-09-09 00:00:00','19.39','19.62','19.39','19.62','1399400','KO',
'1992-09-10 00:00:00','19.62','19.73','19.5','19.62','1428800','KO',
'1992-09-11 00:00:00','19.67','19.73','19.45','19.67','950300','KO',
'1992-09-14 00:00:00','19.78','19.84','19.5','19.73','1267400','KO',
'1992-09-15 00:00:00','19.67','19.89','19.62','19.67','1146300','KO',
'1992-09-16 00:00:00','19.62','20.12','19.56','19.89','1405400','KO',
'1992-09-17 00:00:00','19.84','20.06','19.78','19.84','840800','KO',
'1992-09-18 00:00:00','19.95','20.17','19.84','20','2498400','KO',
'1992-09-21 00:00:00','19.95','19.95','19.84','19.89','763300','KO',
'1992-09-22 00:00:00','19.78','19.84','18.78','18.78','3384000','KO',
'1992-09-23 00:00:00','18.45','18.5','17.89','18.12','4716400','KO',
'1992-09-24 00:00:00','18.28','18.39','18.12','18.39','1892000','KO',
'1992-09-25 00:00:00','18.45','18.45','18.17','18.28','1500700','KO',
'1992-09-28 00:00:00','18.23','18.78','18','18.34','1438800','KO',
'1992-09-29 00:00:00','18.28','18.28','18.06','18.12','1160500','KO',
'1992-09-30 00:00:00','18','18.17','18','18','1314000','KO',
'1992-10-01 00:00:00','18','18.06','17.67','17.78','2637100','KO',
'1992-10-02 00:00:00','17.73','17.84','17.34','17.45','1755800','KO',
'1992-10-05 00:00:00','17.28','17.5','16.67','17.5','3452100','KO',
'1992-10-06 00:00:00','17.5','17.56','17.17','17.23','1344000','KO',
'1992-10-07 00:00:00','17.17','17.17','16.45','16.67','2804700','KO',
'1992-10-08 00:00:00','16.73','16.89','16.5','16.73','2697500','KO',
'1992-10-09 00:00:00','16.67','16.73','16.39','16.45','2339900','KO',
'1992-10-12 00:00:00','16.5','16.61','16.23','16.39','1524900','KO',
'1992-10-13 00:00:00','16.45','16.95','16.39','16.84','1829600','KO',
'1992-10-14 00:00:00','17.23','17.39','16.89','17.11','2210100','KO',
'1992-10-15 00:00:00','17.06','17.61','17.06','17.45','2177300','KO',
'1992-10-16 00:00:00','17.73','17.95','17.5','17.95','2212700','KO',
'1992-10-19 00:00:00','17.89','18.28','17.89','18.28','1898000','KO',
'1992-10-20 00:00:00','18.28','18.39','18.06','18.12','2834000','KO',
'1992-10-21 00:00:00','18.17','18.23','18','18','1785400','KO',
'1992-10-22 00:00:00','18.06','18.17','17.89','18','1159200','KO',
'1992-10-23 00:00:00','17.95','18.12','17.73','17.78','1440500','KO',
'1992-10-26 00:00:00','17.73','18.12','17.67','18.12','1321900','KO',
'1992-10-27 00:00:00','18.17','18.39','17.89','18.39','1430500','KO',
'1992-10-28 00:00:00','18.23','18.5','18.23','18.39','1132000','KO',
'1992-10-29 00:00:00','18.34','18.45','18.23','18.45','891200','KO',
'1992-10-30 00:00:00','18.45','18.45','18.06','18.06','1048000','KO',
'1992-11-02 00:00:00','18.06','18.45','18','18.45','1221600','KO',
'1992-11-03 00:00:00','18.5','18.5','18','18.12','1203100','KO',
'1992-11-04 00:00:00','18','18.17','17.89','17.89','878600','KO',
'1992-11-05 00:00:00','17.89','18.23','17.89','18.17','855200','KO',
'1992-11-06 00:00:00','18.12','18.28','17.95','18.17','1031800','KO',
'1992-11-09 00:00:00','18.17','18.39','18.06','18.28','1091800','KO',
'1992-11-10 00:00:00','18.23','18.28','18.06','18.17','944500','KO',
'1992-11-11 00:00:00','18.23','18.67','18.23','18.62','1189300','KO',
'1992-11-12 00:00:00','18.62','18.62','18.17','18.23','1027600','KO',
'1992-11-13 00:00:00','18.23','18.45','18','18.45','1138400','KO',
'1992-11-16 00:00:00','18.23','18.28','18.12','18.17','701200','KO',
'1992-11-17 00:00:00','18.17','18.17','18','18.12','963800','KO',
'1992-11-18 00:00:00','18.12','18.28','18','18.12','1427300','KO',
'1992-11-19 00:00:00','18.06','18.12','17.95','18.12','1095200','KO',
'1992-11-20 00:00:00','18.17','18.17','17.95','18.17','2511100','KO',
'1992-11-23 00:00:00','18.17','18.23','18.06','18.12','944800','KO',
'1992-11-24 00:00:00','18.12','18.46','18.07','18.07','1538200','KO',
'1992-11-25 00:00:00','18.01','18.18','18.01','18.12','879300','KO',
'1992-11-27 00:00:00','18.12','18.23','18.01','18.01','631800','KO',
'1992-11-30 00:00:00','17.9','17.95','17.29','17.73','1707300','KO',
'1992-12-01 00:00:00','17.68','17.73','17.34','17.68','2019500','KO',
'1992-12-02 00:00:00','17.68','17.84','17.29','17.62','2119200','KO',
'1992-12-03 00:00:00','17.62','17.73','17.45','17.62','1560200','KO',
'1992-12-04 00:00:00','17.68','17.68','17.51','17.68','1226100','KO',
'1992-12-07 00:00:00','17.68','17.9','17.4','17.84','1243500','KO',
'1992-12-08 00:00:00','17.84','17.9','17.79','17.9','1490900','KO',
'1992-12-09 00:00:00','17.79','17.84','17.68','17.79','1027100','KO',
'1992-12-10 00:00:00','17.73','17.79','17.56','17.73','1042900','KO',
'1992-12-11 00:00:00','17.68','17.84','17.68','17.79','805600','KO',
'1992-12-14 00:00:00','17.79','17.9','17.62','17.62','1483800','KO',
'1992-12-15 00:00:00','17.45','18.29','17.45','18.12','2052000','KO',
'1992-12-16 00:00:00','18.23','18.46','18.01','18.12','1447200','KO',
'1992-12-17 00:00:00','18.29','18.51','18.12','18.51','1415700','KO',
'1992-12-18 00:00:00','18.79','19.52','18.68','19.52','5412800','KO',
'1992-12-21 00:00:00','19.4','19.68','19.35','19.4','1345900','KO',
'1992-12-22 00:00:00','19.46','19.52','19.29','19.46','1089300','KO',
'1992-12-23 00:00:00','19.35','19.52','19.29','19.46','1022200','KO',
'1992-12-24 00:00:00','19.46','19.57','19.35','19.4','441600','KO',
'1992-12-28 00:00:00','19.46','19.52','19.35','19.4','696800','KO',
'1992-12-29 00:00:00','19.46','19.85','19.18','19.18','1485000','KO',
'1992-12-30 00:00:00','19.29','19.35','19.01','19.07','959900','KO',
'1992-12-31 00:00:00','19.13','19.18','18.68','18.68','929100','KO',
'1993-01-04 00:00:00','18.74','18.9','18.62','18.74','1399900','KO',
'1993-01-05 00:00:00','18.74','18.79','18.29','18.34','1325800','KO',
'1993-01-06 00:00:00','18.34','18.51','18.34','18.46','1283400','KO',
'1993-01-07 00:00:00','18.51','18.68','17.95','18.12','1574000','KO',
'1993-01-08 00:00:00','18.01','18.18','17.9','17.95','1294700','KO',
'1993-01-11 00:00:00','17.84','18.23','17.84','18.18','1055800','KO',
'1993-01-12 00:00:00','18.34','18.4','18.01','18.29','951900','KO',
'1993-01-13 00:00:00','18.29','18.51','18.12','18.46','1208700','KO',
'1993-01-14 00:00:00','18.85','19.29','18.79','19.29','2466700','KO',
'1993-01-15 00:00:00','19.35','19.68','19.24','19.29','3059100','KO',
'1993-01-18 00:00:00','19.18','19.29','19.01','19.24','999200','KO',
'1993-01-19 00:00:00','19.07','19.13','18.74','18.74','1746100','KO',
'1993-01-20 00:00:00','18.74','18.85','18.62','18.62','981500','KO',
'1993-01-21 00:00:00','18.68','18.68','18.51','18.68','1012400','KO',
'1993-01-22 00:00:00','18.68','18.79','18.29','18.29','1252900','KO',
'1993-01-25 00:00:00','18.34','18.68','18.29','18.62','1293500','KO',
'1993-01-26 00:00:00','18.62','18.85','18.62','18.79','1453800','KO',
'1993-01-27 00:00:00','18.79','18.96','18.51','18.51','861100','KO',
'1993-01-28 00:00:00','18.51','18.51','18.29','18.4','1495100','KO',
'1993-01-29 00:00:00','18.57','19.01','18.51','18.9','1169200','KO',
'1993-02-01 00:00:00','19.01','19.18','18.96','19.18','1281000','KO',
'1993-02-02 00:00:00','19.01','19.07','18.79','18.79','927700','KO',
'1993-02-03 00:00:00','18.85','18.96','18.62','18.68','1282400','KO',
'1993-02-04 00:00:00','18.9','18.9','18.51','18.62','1445400','KO',
'1993-02-05 00:00:00','18.62','18.62','18.23','18.4','2080800','KO',
'1993-02-08 00:00:00','18.4','18.51','18.29','18.34','1468200','KO',
'1993-02-09 00:00:00','18.29','18.34','18.12','18.18','1233700','KO',
'1993-02-10 00:00:00','18.23','18.29','18.01','18.07','1195600','KO',
'1993-02-11 00:00:00','18.18','18.46','18.12','18.12','1457800','KO',
'1993-02-12 00:00:00','18.12','18.23','17.95','18.07','896900','KO',
'1993-02-16 00:00:00','17.95','18.34','17.84','18.12','2377200','KO',
'1993-02-17 00:00:00','18.12','18.4','18.07','18.23','1792400','KO',
'1993-02-18 00:00:00','18.51','18.57','18.18','18.4','1837200','KO',
'1993-02-19 00:00:00','18.62','18.68','18.4','18.62','2265200','KO',
'1993-02-22 00:00:00','18.68','18.9','18.34','18.4','1405400','KO',
'1993-02-23 00:00:00','18.34','18.57','18.18','18.46','1434400','KO',
'1993-02-24 00:00:00','18.4','18.79','18.34','18.74','1254100','KO',
'1993-02-25 00:00:00','18.79','18.96','18.62','18.85','1476900','KO',
'1993-02-26 00:00:00','18.96','19.01','18.68','18.9','1208000','KO',
'1993-03-01 00:00:00','19.07','19.07','18.79','18.79','1222700','KO',
'1993-03-02 00:00:00','18.85','19.24','18.68','19.24','1780000','KO',
'1993-03-03 00:00:00','19.35','19.35','19.07','19.07','1521600','KO',
'1993-03-04 00:00:00','19.07','19.35','18.9','19.24','1022100','KO',
'1993-03-05 00:00:00','19.18','19.46','19.01','19.13','1492800','KO',
'1993-03-08 00:00:00','19.24','19.57','19.13','19.52','1449500','KO',
'1993-03-09 00:00:00','19.54','19.59','19.31','19.31','1044100','KO',
'1993-03-10 00:00:00','19.2','19.26','18.98','19.2','1170500','KO',
'1993-03-11 00:00:00','19.14','19.37','19.09','19.14','955400','KO',
'1993-03-12 00:00:00','18.98','19.09','18.86','18.92','1106000','KO',
'1993-03-15 00:00:00','18.92','19.26','18.92','19.26','972000','KO',
'1993-03-16 00:00:00','19.26','19.42','19.14','19.31','906000','KO',
'1993-03-17 00:00:00','19.31','19.31','19.09','19.09','951000','KO',
'1993-03-18 00:00:00','19.14','19.37','19.14','19.2','1120400','KO',
'1993-03-19 00:00:00','19.26','19.26','18.86','18.98','2712200','KO',
'1993-03-22 00:00:00','18.86','18.92','18.81','18.81','957500','KO',
'1993-03-23 00:00:00','18.86','18.86','18.58','18.58','916200','KO',
'1993-03-24 00:00:00','18.53','18.81','18.53','18.75','1282200','KO',
'1993-03-25 00:00:00','18.75','19.14','18.75','19.09','1086600','KO',
'1993-03-26 00:00:00','19.14','19.2','18.53','18.64','1228800','KO',
'1993-03-29 00:00:00','18.7','18.86','18.64','18.75','1056900','KO',
'1993-03-30 00:00:00','18.75','19.26','18.75','19.26','1370000','KO',
'1993-03-31 00:00:00','19.31','19.37','19.03','19.09','1580900','KO',
'1993-04-01 00:00:00','19.2','19.31','19.03','19.2','1356300','KO',
'1993-04-02 00:00:00','19.03','19.09','18.75','18.81','2045600','KO',
'1993-04-05 00:00:00','18.81','18.86','18.36','18.36','2176500','KO',
'1993-04-06 00:00:00','18.19','18.25','17.52','17.91','4037000','KO',
'1993-04-07 00:00:00','17.52','17.74','17.41','17.69','3632700','KO',
'1993-04-08 00:00:00','17.69','17.8','16.79','17.8','5419100','KO',
'1993-04-12 00:00:00','17.91','18.14','17.58','17.63','1936400','KO',
'1993-04-13 00:00:00','17.63','17.91','17.41','17.52','2255000','KO',
'1993-04-14 00:00:00','17.58','17.86','17.35','17.86','1648800','KO',
'1993-04-15 00:00:00','17.86','17.97','17.74','17.74','1967100','KO',
'1993-04-16 00:00:00','17.86','17.91','16.91','17.02','5804100','KO',
'1993-04-19 00:00:00','17.07','17.18','16.91','17.07','3249700','KO',
'1993-04-20 00:00:00','17.02','17.3','16.91','17.24','3515000','KO',
'1993-04-21 00:00:00','17.3','17.8','17.02','17.46','3205800','KO',
'1993-04-22 00:00:00','17.63','17.8','17.24','17.41','2361200','KO',
'1993-04-23 00:00:00','17.3','17.52','17.3','17.41','1478300','KO',
'1993-04-26 00:00:00','17.46','17.74','17.41','17.74','1386300','KO',
'1993-04-27 00:00:00','17.63','17.8','17.35','17.74','1373800','KO',
'1993-04-28 00:00:00','17.63','17.86','17.52','17.63','1240600','KO',
'1993-04-29 00:00:00','17.52','17.8','17.41','17.8','925400','KO',
'1993-04-30 00:00:00','17.8','17.86','17.52','17.63','1247100','KO',
'1993-05-03 00:00:00','17.63','17.8','17.52','17.74','851300','KO',
'1993-05-04 00:00:00','17.69','17.69','17.52','17.63','996900','KO',
'1993-05-05 00:00:00','17.58','17.74','17.52','17.58','1442700','KO',
'1993-05-06 00:00:00','17.46','17.58','17.35','17.41','1068400','KO',
'1993-05-07 00:00:00','17.52','17.52','17.24','17.35','1074300','KO',
'1993-05-10 00:00:00','17.35','17.69','17.35','17.52','1379500','KO',
'1993-05-11 00:00:00','17.52','18.02','17.35','17.97','1669600','KO',
'1993-05-12 00:00:00','17.8','18.02','17.69','17.8','1621800','KO',
'1993-05-13 00:00:00','17.69','17.74','17.52','17.58','1296000','KO',
'1993-05-14 00:00:00','17.52','17.86','17.46','17.86','1264100','KO',
'1993-05-17 00:00:00','17.86','18.08','17.8','17.97','1317900','KO',
'1993-05-18 00:00:00','18.14','18.25','17.86','17.91','1410200','KO',
'1993-05-19 00:00:00','18.02','18.7','17.97','18.53','2872300','KO',
'1993-05-20 00:00:00','18.58','18.86','18.53','18.86','2234100','KO',
'1993-05-21 00:00:00','18.58','18.75','18.3','18.36','2562600','KO',
'1993-05-24 00:00:00','18.3','18.53','18.19','18.36','1526600','KO',
'1993-05-25 00:00:00','18.47','18.58','18.36','18.42','1169200','KO',
'1993-05-26 00:00:00','18.53','18.58','18.3','18.58','1553700','KO',
'1993-05-27 00:00:00','18.58','18.58','18.42','18.47','1506100','KO',
'1993-05-28 00:00:00','18.36','18.58','18.3','18.58','887800','KO',
'1993-06-01 00:00:00','18.58','18.75','18.47','18.58','1447000','KO',
'1993-06-02 00:00:00','18.64','18.75','18.58','18.64','1016600','KO',
'1993-06-03 00:00:00','18.53','18.64','18.42','18.47','692200','KO',
'1993-06-04 00:00:00','18.36','18.47','18.3','18.42','678400','KO',
'1993-06-07 00:00:00','18.36','18.53','18.36','18.36','684900','KO',
'1993-06-08 00:00:00','18.25','18.36','18.14','18.19','972700','KO',
'1993-06-09 00:00:00','18.16','18.27','17.93','17.93','1577800','KO',
'1993-06-10 00:00:00','17.99','18.55','17.99','18.44','1617200','KO',
'1993-06-11 00:00:00','18.55','18.77','18.49','18.77','1573200','KO',
'1993-06-14 00:00:00','18.61','18.83','18.55','18.83','1185600','KO',
'1993-06-15 00:00:00','18.77','18.89','18.55','18.83','1557900','KO',
'1993-06-16 00:00:00','18.83','19','18.66','18.89','1295300','KO',
'1993-06-17 00:00:00','18.89','19.06','18.77','19','1466400','KO',
'1993-06-18 00:00:00','18.89','19.11','18.66','18.66','2726400','KO',
'1993-06-21 00:00:00','18.66','18.89','18.38','18.55','1338100','KO',
'1993-06-22 00:00:00','18.55','18.66','18.44','18.49','1037300','KO',
'1993-06-23 00:00:00','18.55','18.94','18.49','18.77','1648900','KO',
'1993-06-24 00:00:00','18.77','19.22','18.77','19.17','1956100','KO',
'1993-06-25 00:00:00','19.22','19.22','19.11','19.17','1156500','KO',
'1993-06-28 00:00:00','19.22','19.45','19.22','19.45','1218100','KO',
'1993-06-29 00:00:00','19.39','19.62','19.28','19.51','1314100','KO',
'1993-06-30 00:00:00','19.45','19.62','19.28','19.34','1032900','KO',
'1993-07-01 00:00:00','19.34','19.45','19.22','19.34','1257500','KO',
'1993-07-02 00:00:00','19.28','19.45','19.17','19.22','1145900','KO',
'1993-07-06 00:00:00','19.17','19.22','18.83','18.83','936900','KO',
'1993-07-07 00:00:00','18.94','19.34','18.94','19.28','947200','KO',
'1993-07-08 00:00:00','19.22','19.62','19.17','19.62','1320100','KO',
'1993-07-09 00:00:00','19.51','19.56','19.34','19.51','1100800','KO',
'1993-07-12 00:00:00','19.51','19.96','19.45','19.9','1447700','KO',
'1993-07-13 00:00:00','19.9','19.96','19.67','19.67','1174100','KO',
'1993-07-14 00:00:00','19.84','20.01','19.79','19.96','1285900','KO',
'1993-07-15 00:00:00','19.73','20.07','19.67','20.01','1215900','KO',
'1993-07-16 00:00:00','20.07','20.12','19.79','19.84','1859800','KO',
'1993-07-19 00:00:00','19.84','20.07','19.84','19.96','800400','KO',
'1993-07-20 00:00:00','19.96','20.12','19.84','20.07','1342600','KO',
'1993-07-21 00:00:00','20.07','20.12','19.9','19.9','955400','KO',
'1993-07-22 00:00:00','19.9','19.96','19.62','19.67','1127400','KO',
'1993-07-23 00:00:00','19.73','19.84','19.62','19.79','802000','KO',
'1993-07-26 00:00:00','19.79','19.79','19.67','19.67','781600','KO',
'1993-07-27 00:00:00','19.62','19.67','19.39','19.56','1278700','KO',
'1993-07-28 00:00:00','19.45','19.67','19.39','19.62','902800','KO',
'1993-07-29 00:00:00','19.67','19.9','19.62','19.79','986000','KO',
'1993-07-30 00:00:00','19.79','19.9','19.34','19.45','1172000','KO',
'1993-08-02 00:00:00','19.56','19.73','19.51','19.56','932500','KO',
'1993-08-03 00:00:00','19.51','19.56','19.34','19.51','821400','KO',
'1993-08-04 00:00:00','19.39','19.45','19.22','19.22','820400','KO',
'1993-08-05 00:00:00','19.22','19.39','19.17','19.39','772100','KO',
'1993-08-06 00:00:00','19.34','19.34','19.06','19.17','895400','KO',
'1993-08-09 00:00:00','19.17','19.51','19.17','19.39','925300','KO',
'1993-08-10 00:00:00','19.28','19.34','19.11','19.22','660300','KO',
'1993-08-11 00:00:00','19.28','19.67','19.22','19.67','886500','KO',
'1993-08-12 00:00:00','19.73','19.73','19.11','19.11','1086800','KO',
'1993-08-13 00:00:00','19.22','19.34','19.11','19.22','726600','KO',
'1993-08-16 00:00:00','19.22','19.22','18.89','18.89','1078400','KO',
'1993-08-17 00:00:00','18.94','19.22','18.77','19.11','1064500','KO',
'1993-08-18 00:00:00','19.17','19.39','19','19.22','1602900','KO',
'1993-08-19 00:00:00','19.28','19.73','19.17','19.67','1830500','KO',
'1993-08-20 00:00:00','19.73','19.73','19.45','19.56','2253500','KO',
'1993-08-23 00:00:00','19.56','19.73','19.45','19.62','1119900','KO',
'1993-08-24 00:00:00','19.62','19.9','19.51','19.84','1527100','KO',
'1993-08-25 00:00:00','19.84','19.84','19.28','19.39','1443900','KO',
'1993-08-26 00:00:00','19.39','19.51','19.22','19.28','1138300','KO',
'1993-08-27 00:00:00','19.17','19.39','19.17','19.28','829900','KO',
'1993-08-30 00:00:00','19.17','19.39','19.17','19.39','628200','KO',
'1993-08-31 00:00:00','19.39','19.51','19.28','19.51','927000','KO',
'1993-09-01 00:00:00','19.39','19.39','19.17','19.17','1082800','KO',
'1993-09-02 00:00:00','19.17','19.28','19.06','19.17','1007700','KO',
'1993-09-03 00:00:00','19.06','19.45','19.06','19.39','963300','KO',
'1993-09-07 00:00:00','19.39','19.62','19.28','19.34','1088200','KO',
'1993-09-08 00:00:00','19.28','19.51','19.22','19.39','1563700','KO',
'1993-09-09 00:00:00','19.3','19.53','19.24','19.47','1440600','KO',
'1993-09-10 00:00:00','19.53','19.98','19.41','19.86','2069100','KO',
'1993-09-13 00:00:00','19.92','20.15','19.86','20.09','2469700','KO',
'1993-09-14 00:00:00','20.03','20.15','19.81','19.92','1346700','KO',
'1993-09-15 00:00:00','19.47','19.98','19.47','19.81','2224100','KO',
'1993-09-16 00:00:00','19.7','19.75','19.53','19.53','1934700','KO',
'1993-09-17 00:00:00','19.3','19.7','19.3','19.64','4700700','KO',
'1993-09-20 00:00:00','19.58','19.81','19.24','19.3','1206600','KO',
'1993-09-21 00:00:00','19.19','19.41','19.07','19.19','1728700','KO',
'1993-09-22 00:00:00','19.19','19.41','19.13','19.3','1398000','KO',
'1993-09-23 00:00:00','19.41','19.47','19.3','19.3','732900','KO',
'1993-09-24 00:00:00','19.24','19.3','19.13','19.24','850600','KO',
'1993-09-27 00:00:00','19.41','19.53','19.3','19.41','909100','KO',
'1993-09-28 00:00:00','19.47','19.53','19.24','19.3','619200','KO',
'1993-09-29 00:00:00','19.24','19.3','19.07','19.13','803800','KO',
'1993-09-30 00:00:00','19.07','19.19','19.02','19.07','688200','KO',
'1993-10-01 00:00:00','18.96','19.19','18.85','18.96','1401300','KO',
'1993-10-04 00:00:00','18.96','19.02','18.62','19.02','1394700','KO',
'1993-10-05 00:00:00','19.13','19.19','18.79','18.91','1151800','KO',
'1993-10-06 00:00:00','18.79','18.91','18.68','18.68','1190700','KO',
'1993-10-07 00:00:00','18.74','18.74','18.51','18.57','995800','KO',
'1993-10-08 00:00:00','18.74','18.85','18.51','18.62','1165000','KO',
'1993-10-11 00:00:00','18.85','19.13','18.79','18.96','674100','KO',
'1993-10-12 00:00:00','19.07','19.19','19.02','19.02','981300','KO',
'1993-10-13 00:00:00','19.02','19.24','18.91','19.02','975000','KO',
'1993-10-14 00:00:00','19.02','19.98','18.79','19.92','3245900','KO',
'1993-10-15 00:00:00','19.98','19.98','19.7','19.86','2666900','KO',
'1993-10-18 00:00:00','19.81','19.81','19.64','19.7','1074800','KO',
'1993-10-19 00:00:00','19.64','19.86','19.53','19.7','1178700','KO',
'1993-10-20 00:00:00','19.75','19.86','19.53','19.86','891100','KO',
'1993-10-21 00:00:00','19.7','19.92','19.64','19.7','2030700','KO',
'1993-10-22 00:00:00','19.75','19.81','19.3','19.3','1259500','KO',
'1993-10-25 00:00:00','19.3','19.36','18.96','19.36','1473000','KO',
'1993-10-26 00:00:00','19.19','19.36','19.07','19.36','1125200','KO',
'1993-10-27 00:00:00','19.24','19.41','19.19','19.41','879500','KO',
'1993-10-28 00:00:00','19.41','19.58','19.36','19.41','1068700','KO',
'1993-10-29 00:00:00','19.53','19.64','19.47','19.58','853300','KO',
'1993-11-01 00:00:00','19.53','19.58','19.41','19.47','742500','KO',
'1993-11-02 00:00:00','19.41','19.47','19.13','19.24','1242800','KO',
'1993-11-03 00:00:00','19.19','19.19','18.91','18.96','1581200','KO',
'1993-11-04 00:00:00','18.91','19.02','18.68','18.74','1291700','KO',
'1993-11-05 00:00:00','18.62','18.79','18.51','18.74','1392400','KO',
'1993-11-08 00:00:00','18.79','18.85','18.74','18.74','932900','KO',
'1993-11-09 00:00:00','18.85','18.85','18.51','18.57','1566700','KO',
'1993-11-10 00:00:00','18.51','18.57','18.23','18.34','2123700','KO',
'1993-11-11 00:00:00','18.34','18.4','18.06','18.12','1899000','KO',
'1993-11-12 00:00:00','18.12','18.4','18.12','18.4','1422800','KO',
'1993-11-15 00:00:00','18.4','18.68','18.4','18.68','988600','KO',
'1993-11-16 00:00:00','18.79','19.13','18.79','19.02','1706300','KO',
'1993-11-17 00:00:00','19.19','19.19','18.91','19.13','1691900','KO',
'1993-11-18 00:00:00','19.02','19.07','18.79','18.96','1600000','KO',
'1993-11-19 00:00:00','18.96','19.24','18.79','19.24','2429200','KO',
'1993-11-22 00:00:00','19.13','19.24','18.91','19.02','1647400','KO',
'1993-11-23 00:00:00','19.02','19.19','18.91','19.07','983200','KO',
'1993-11-24 00:00:00','19.15','19.21','18.93','19.04','828900','KO',
'1993-11-26 00:00:00','19.15','19.21','19.04','19.15','447000','KO',
'1993-11-29 00:00:00','19.15','19.32','19.1','19.15','801500','KO',
'1993-11-30 00:00:00','19.1','19.21','19.04','19.04','1170000','KO',
'1993-12-01 00:00:00','19.38','19.38','19.15','19.15','1412700','KO',
'1993-12-02 00:00:00','19.27','19.38','19.15','19.27','562800','KO',
'1993-12-03 00:00:00','19.32','19.49','19.27','19.44','845000','KO',
'1993-12-06 00:00:00','19.55','19.78','19.49','19.72','1569800','KO',
'1993-12-07 00:00:00','19.72','19.95','19.66','19.95','1263900','KO',
'1993-12-08 00:00:00','19.95','20.06','19.83','19.83','1494600','KO',
'1993-12-09 00:00:00','19.95','20.06','19.72','19.78','1605800','KO',
'1993-12-10 00:00:00','19.83','19.83','19.66','19.72','955200','KO',
'1993-12-13 00:00:00','19.78','19.83','19.66','19.83','930200','KO',
'1993-12-14 00:00:00','19.83','19.89','19.49','19.61','1602500','KO',
'1993-12-15 00:00:00','19.61','19.66','19.32','19.32','1731100','KO',
'1993-12-16 00:00:00','19.44','19.78','19.38','19.66','1483000','KO',
'1993-12-17 00:00:00','19.72','19.83','19.27','19.32','2645400','KO',
'1993-12-20 00:00:00','19.27','19.44','19.27','19.44','918600','KO',
'1993-12-21 00:00:00','19.44','19.72','19.32','19.72','1196900','KO',
'1993-12-22 00:00:00','19.78','20','19.72','19.95','1640300','KO',
'1993-12-23 00:00:00','19.95','20','19.55','19.72','1513700','KO',
'1993-12-27 00:00:00','19.83','20.06','19.78','20.06','920400','KO',
'1993-12-28 00:00:00','20','20.29','19.89','20.23','1490800','KO',
'1993-12-29 00:00:00','20.29','20.46','20.29','20.4','1878200','KO',
'1993-12-30 00:00:00','20.29','20.4','20.23','20.34','1033900','KO',
'1993-12-31 00:00:00','20.34','20.4','20.23','20.23','916100','KO',
'1994-01-03 00:00:00','20.17','20.29','20.12','20.17','1354200','KO',
'1994-01-04 00:00:00','20.06','20.17','19.95','20','1124800','KO',
'1994-01-05 00:00:00','19.95','20','19.44','19.49','1851200','KO',
'1994-01-06 00:00:00','19.66','19.72','19.04','19.1','2755800','KO',
'1994-01-07 00:00:00','19.27','19.44','19.1','19.32','2284600','KO',
'1994-01-10 00:00:00','19.38','19.72','19.21','19.66','1564900','KO',
'1994-01-11 00:00:00','19.61','19.66','19.32','19.38','1348600','KO',
'1994-01-12 00:00:00','19.55','19.66','19.32','19.61','1081500','KO',
'1994-01-13 00:00:00','19.49','19.49','19.32','19.32','967400','KO',
'1994-01-14 00:00:00','19.21','19.38','19.15','19.27','1637700','KO',
'1994-01-17 00:00:00','19.1','19.15','18.87','18.87','1301400','KO',
'1994-01-18 00:00:00','18.76','18.76','18.25','18.59','3008800','KO',
'1994-01-19 00:00:00','18.53','18.93','18.47','18.81','1722600','KO',
'1994-01-20 00:00:00','18.81','18.93','18.59','18.76','1145000','KO',
'1994-01-21 00:00:00','18.81','18.81','18.53','18.7','2343600','KO',
'1994-01-24 00:00:00','18.64','18.64','18.3','18.36','1277500','KO',
'1994-01-25 00:00:00','18.3','18.59','18.19','18.47','1412600','KO',
'1994-01-26 00:00:00','18.59','18.87','18.42','18.59','1419200','KO',
'1994-01-27 00:00:00','18.76','18.98','18.64','18.93','1802600','KO',
'1994-01-28 00:00:00','18.87','18.87','18.47','18.7','2052100','KO',
'1994-01-31 00:00:00','18.59','18.64','18.36','18.53','2043700','KO',
'1994-02-01 00:00:00','18.53','18.81','18.42','18.81','1821900','KO',
'1994-02-02 00:00:00','18.81','18.98','18.76','18.81','1339400','KO',
'1994-02-03 00:00:00','18.81','19.15','18.76','18.93','1607900','KO',
'1994-02-04 00:00:00','18.87','18.93','18.36','18.47','1899900','KO',
'1994-02-07 00:00:00','18.36','18.47','18.3','18.47','2473700','KO',
'1994-02-08 00:00:00','18.36','18.47','18.25','18.25','1431000','KO',
'1994-02-09 00:00:00','18.3','18.42','18.25','18.36','1318800','KO',
'1994-02-10 00:00:00','18.42','18.64','18.36','18.47','1335400','KO',
'1994-02-11 00:00:00','18.53','18.81','18.47','18.81','1455900','KO',
'1994-02-14 00:00:00','18.7','18.87','18.3','18.59','1149300','KO',
'1994-02-15 00:00:00','18.76','18.93','18.53','18.53','1858600','KO',
'1994-02-16 00:00:00','18.53','18.87','18.53','18.76','1536500','KO',
'1994-02-17 00:00:00','18.87','18.93','18.7','18.93','2244300','KO',
'1994-02-18 00:00:00','18.81','19.04','18.76','18.81','2194400','KO',
'1994-02-22 00:00:00','18.81','19.27','18.81','19.27','1940200','KO',
'1994-02-23 00:00:00','19.38','19.44','19.15','19.32','1672500','KO',
'1994-02-24 00:00:00','19.21','19.32','19.04','19.04','1414900','KO',
'1994-02-25 00:00:00','19.1','19.21','18.98','19.04','1291900','KO',
'1994-02-28 00:00:00','19.15','19.61','19.1','19.32','1742600','KO',
'1994-03-01 00:00:00','19.38','19.44','19.1','19.21','1640100','KO',
'1994-03-02 00:00:00','19.04','19.21','18.98','19.1','1600600','KO',
'1994-03-03 00:00:00','19.04','19.1','18.81','18.87','1085400','KO',
'1994-03-04 00:00:00','18.87','19.04','18.81','18.87','1058500','KO',
'1994-03-07 00:00:00','18.98','19.04','18.76','18.87','851500','KO',
'1994-03-08 00:00:00','18.93','18.93','18.59','18.59','986700','KO',
'1994-03-09 00:00:00','18.62','18.67','18.45','18.62','1428900','KO',
'1994-03-10 00:00:00','18.56','18.62','18.45','18.56','1137100','KO',
'1994-03-11 00:00:00','18.56','18.79','18.39','18.62','1092400','KO',
'1994-03-14 00:00:00','18.73','18.96','18.62','18.96','1371300','KO',
'1994-03-15 00:00:00','18.84','19.07','18.62','18.73','2063300','KO',
'1994-03-16 00:00:00','18.67','18.79','18.5','18.73','2134500','KO',
'1994-03-17 00:00:00','18.96','19.02','18.79','18.9','2023500','KO',
'1994-03-18 00:00:00','18.9','19.13','18.79','19.07','4845200','KO',
'1994-03-21 00:00:00','19.02','19.13','18.9','19.13','1234400','KO',
'1994-03-22 00:00:00','19.13','19.36','19.02','19.19','1248300','KO',
'1994-03-23 00:00:00','19.3','19.36','19.02','19.07','1044500','KO',
'1994-03-24 00:00:00','19.07','19.24','18.9','19.07','1525500','KO',
'1994-03-25 00:00:00','19.13','19.19','18.96','19.02','938100','KO',
'1994-03-28 00:00:00','18.96','19.19','18.73','19.19','867200','KO',
'1994-03-29 00:00:00','19.19','19.24','19.02','19.07','1431100','KO',
'1994-03-30 00:00:00','19.07','19.13','18.67','18.67','1773500','KO',
'1994-03-31 00:00:00','18.73','18.79','18.28','18.5','2120900','KO',
'1994-04-04 00:00:00','18.22','18.67','18.1','18.33','2427700','KO',
'1994-04-05 00:00:00','18.5','18.62','18.16','18.45','2685100','KO',
'1994-04-06 00:00:00','18.45','18.73','18.45','18.67','1883600','KO',
'1994-04-07 00:00:00','18.67','18.79','18.5','18.79','1444700','KO',
'1994-04-08 00:00:00','18.67','18.73','18.56','18.73','1079200','KO',
'1994-04-11 00:00:00','18.67','18.79','18.33','18.39','1453500','KO',
'1994-04-12 00:00:00','18.39','18.45','18.05','18.1','1721200','KO',
'1994-04-13 00:00:00','18.1','18.45','18.05','18.45','1070100','KO',
'1994-04-14 00:00:00','18.33','18.33','17.93','17.93','1470700','KO',
'1994-04-15 00:00:00','17.71','17.99','17.71','17.93','2278200','KO',
'1994-04-18 00:00:00','18.1','18.33','17.82','17.93','1915900','KO',
'1994-04-19 00:00:00','17.93','18.1','17.82','18.05','1232100','KO',
'1994-04-20 00:00:00','18.16','18.22','17.99','18.16','1812000','KO',
'1994-04-21 00:00:00','18.22','18.67','18.16','18.45','2069600','KO',
'1994-04-22 00:00:00','18.56','18.56','18.16','18.22','1348600','KO',
'1994-04-25 00:00:00','18.28','18.5','18.22','18.5','1085100','KO',
'1994-04-26 00:00:00','18.45','18.62','18.33','18.45','1126000','KO',
'1994-04-28 00:00:00','18.79','18.84','18.67','18.79','1831300','KO',
'1994-04-29 00:00:00','18.79','19.07','18.73','19.02','1373700','KO',
'1994-05-02 00:00:00','18.9','19.19','18.79','19.07','2090000','KO',
'1994-05-03 00:00:00','19.07','19.13','18.73','18.9','1243700','KO',
'1994-05-04 00:00:00','19.07','19.07','18.84','18.9','938900','KO',
'1994-05-05 00:00:00','18.96','18.96','18.67','18.73','723800','KO',
'1994-05-06 00:00:00','18.67','18.67','18.28','18.33','1131900','KO',
'1994-05-09 00:00:00','17.93','18.16','17.82','17.99','2123500','KO',
'1994-05-10 00:00:00','18.16','18.22','17.99','18.1','1216500','KO',
'1994-05-11 00:00:00','18.33','18.45','18.05','18.22','1817100','KO',
'1994-05-12 00:00:00','18.45','18.45','18.22','18.33','1346500','KO',
'1994-05-13 00:00:00','18.33','18.39','17.99','17.99','1931500','KO',
'1994-05-16 00:00:00','18.1','18.22','17.99','18.1','935200','KO',
'1994-05-17 00:00:00','18.22','18.5','18.1','18.45','1282000','KO',
'1994-05-18 00:00:00','18.5','18.56','18.39','18.5','1206900','KO',
'1994-05-19 00:00:00','18.56','18.9','18.5','18.73','1039900','KO',
'1994-05-20 00:00:00','18.62','18.79','18.5','18.62','2652500','KO',
'1994-05-23 00:00:00','18.5','18.62','18.33','18.39','1019300','KO',
'1994-05-24 00:00:00','18.39','18.56','18.22','18.28','1329400','KO',
'1994-05-25 00:00:00','18.28','18.45','18.28','18.33','826900','KO',
'1994-05-26 00:00:00','18.33','18.56','18.28','18.56','1070800','KO',
'1994-05-27 00:00:00','18.45','18.73','18.39','18.5','910300','KO',
'1994-05-31 00:00:00','18.45','18.62','18.33','18.33','1008300','KO',
'1994-06-01 00:00:00','18.45','18.79','18.28','18.67','1583800','KO',
'1994-06-02 00:00:00','18.67','19.07','18.67','18.96','1763400','KO',
'1994-06-03 00:00:00','19.02','19.19','18.9','19.13','1480000','KO',
'1994-06-06 00:00:00','19.07','19.3','18.96','19.19','1603100','KO',
'1994-06-07 00:00:00','19.13','19.3','19.07','19.24','1045700','KO',
'1994-06-08 00:00:00','19.3','19.3','18.96','19.07','1078100','KO',
'1994-06-09 00:00:00','18.42','18.82','18.42','18.59','3557300','KO',
'1994-06-10 00:00:00','18.65','18.67','18.42','18.42','1237200','KO',
'1994-06-13 00:00:00','18.25','18.3','17.96','18.02','3186000','KO',
'1994-06-14 00:00:00','18.08','18.25','18.02','18.25','2130500','KO',
'1994-06-15 00:00:00','18.3','18.36','18.13','18.25','1703100','KO',
'1994-06-16 00:00:00','18.19','18.65','18.19','18.65','1646500','KO',
'1994-06-17 00:00:00','18.53','18.59','18.25','18.3','4511300','KO',
'1994-06-20 00:00:00','18.25','18.53','18.19','18.42','1646900','KO',
'1994-06-21 00:00:00','18.59','18.59','18.3','18.36','1707600','KO',
'1994-06-22 00:00:00','18.36','18.76','18.36','18.65','1533900','KO',
'1994-06-23 00:00:00','18.53','18.65','18.42','18.53','1449000','KO',
'1994-06-24 00:00:00','18.36','18.48','18.25','18.36','1689700','KO',
'1994-06-27 00:00:00','18.36','18.59','18.3','18.53','1034700','KO',
'1994-06-28 00:00:00','18.48','18.59','18.3','18.48','1318200','KO',
'1994-06-29 00:00:00','18.59','18.82','18.53','18.7','1828800','KO',
'1994-06-30 00:00:00','18.88','18.93','18.59','18.59','1449400','KO',
'1994-07-01 00:00:00','18.82','19.16','18.76','19.05','1847000','KO',
'1994-07-05 00:00:00','19.05','19.05','18.82','18.99','1137500','KO',
'1994-07-06 00:00:00','18.99','19.05','18.76','18.99','1233400','KO',
'1994-07-07 00:00:00','18.99','19.1','18.88','19.05','1236700','KO',
'1994-07-08 00:00:00','18.99','19.16','18.93','19.16','1359400','KO',
'1994-07-11 00:00:00','19.16','19.28','18.99','19.22','1467200','KO',
'1994-07-12 00:00:00','19.22','19.28','18.99','19.22','895500','KO',
'1994-07-13 00:00:00','19.16','19.22','18.99','19.16','1083400','KO',
'1994-07-14 00:00:00','19.16','19.45','19.1','19.28','3216900','KO',
'1994-07-15 00:00:00','19.33','19.45','19.28','19.39','2409600','KO',
'1994-07-18 00:00:00','19.33','19.45','19.16','19.39','1246300','KO',
'1994-07-19 00:00:00','19.39','19.51','19.33','19.45','1307500','KO',
'1994-07-20 00:00:00','19.45','19.51','19.28','19.33','1192700','KO',
'1994-07-21 00:00:00','19.39','19.79','19.28','19.45','1850200','KO',
'1994-07-22 00:00:00','19.56','19.62','19.39','19.51','1254400','KO',
'1994-07-25 00:00:00','19.51','19.91','19.51','19.79','1148000','KO',
'1994-07-26 00:00:00','19.73','19.79','19.62','19.68','916600','KO',
'1994-07-27 00:00:00','19.62','19.85','19.45','19.85','876400','KO',
'1994-07-28 00:00:00','19.79','20.19','19.73','20.19','2710100','KO',
'1994-07-29 00:00:00','20.19','20.36','20.08','20.31','1675900','KO',
'1994-08-01 00:00:00','20.31','20.42','20.25','20.31','1570900','KO',
'1994-08-02 00:00:00','20.36','20.42','20.13','20.19','1595800','KO',
'1994-08-03 00:00:00','20.13','20.19','19.96','20.08','928100','KO',
'1994-08-04 00:00:00','20.08','20.19','19.96','20.08','1043100','KO',
'1994-08-05 00:00:00','19.91','20.08','19.85','20.08','832100','KO',
'1994-08-08 00:00:00','20.08','20.13','19.96','20.08','655900','KO',
'1994-08-09 00:00:00','19.96','20.13','19.85','20.08','1252800','KO',
'1994-08-10 00:00:00','20.08','20.31','19.96','20.13','2256100','KO',
'1994-08-11 00:00:00','20.13','20.13','19.91','19.96','945900','KO',
'1994-08-12 00:00:00','20.02','20.36','19.96','20.36','1398800','KO',
'1994-08-15 00:00:00','20.42','20.65','20.19','20.25','2024800','KO',
'1994-08-16 00:00:00','20.36','20.99','20.31','20.88','2233500','KO',
'1994-08-17 00:00:00','20.88','21.28','20.71','21.11','2353800','KO',
'1994-08-18 00:00:00','21.22','21.79','21.22','21.79','4178300','KO',
'1994-08-19 00:00:00','21.74','21.79','21.34','21.39','3147500','KO',
'1994-08-22 00:00:00','21.28','21.39','21.28','21.28','1251800','KO',
'1994-08-23 00:00:00','21.28','21.45','21.22','21.28','1669600','KO',
'1994-08-24 00:00:00','21.28','21.28','20.94','21.16','1781100','KO',
'1994-08-25 00:00:00','21.34','21.45','21.11','21.16','1568200','KO',
'1994-08-26 00:00:00','21.34','21.45','21.22','21.34','1359000','KO',
'1994-08-29 00:00:00','21.39','21.39','21.05','21.16','1451400','KO',
'1994-08-30 00:00:00','21.11','21.22','21.05','21.11','944300','KO',
'1994-08-31 00:00:00','21.16','21.28','21.05','21.05','1075300','KO',
'1994-09-01 00:00:00','21.05','21.11','20.99','21.05','764600','KO',
'1994-09-02 00:00:00','21.16','21.22','20.99','21.16','847100','KO',
'1994-09-06 00:00:00','21.22','21.28','20.99','20.99','692100','KO',
'1994-09-07 00:00:00','21.05','21.16','20.88','21.16','1164500','KO',
'1994-09-08 00:00:00','21.11','21.16','20.99','21.11','921100','KO',
'1994-09-09 00:00:00','21.02','21.08','20.79','20.85','1177900','KO',
'1994-09-12 00:00:00','20.85','21.02','20.85','20.85','915100','KO',
'1994-09-13 00:00:00','21.08','21.14','20.97','21.14','886800','KO',
'1994-09-14 00:00:00','21.2','21.66','20.97','21.66','1722700','KO',
'1994-09-15 00:00:00','21.71','22.35','21.71','22.29','2355200','KO',
'1994-09-16 00:00:00','21.94','22.06','21.83','21.94','4083000','KO',
'1994-09-19 00:00:00','22.17','22.69','22','22.52','2945800','KO',
'1994-09-20 00:00:00','22.46','22.75','22.29','22.29','2928700','KO',
'1994-09-21 00:00:00','22.35','22.4','22.06','22.35','1828600','KO',
'1994-09-22 00:00:00','22.29','22.46','22.12','22.4','1176200','KO',
'1994-09-23 00:00:00','22.29','22.57','22.29','22.4','1170100','KO',
'1994-09-26 00:00:00','22.52','22.92','22.46','22.86','1210100','KO',
'1994-09-27 00:00:00','22.8','22.98','22.52','22.69','1928700','KO',
'1994-09-28 00:00:00','22.69','22.86','22.46','22.57','1460300','KO',
'1994-09-29 00:00:00','22.46','22.57','22.35','22.46','1350700','KO',
'1994-09-30 00:00:00','22.46','22.63','22.35','22.35','1349500','KO',
'1994-10-03 00:00:00','22.46','22.75','22.29','22.63','1538900','KO',
'1994-10-04 00:00:00','22.69','22.69','22.17','22.23','1819800','KO',
'1994-10-05 00:00:00','22.12','22.4','22.06','22.35','1594400','KO',
'1994-10-06 00:00:00','22.4','22.52','22.29','22.4','1097200','KO',
'1994-10-07 00:00:00','22.4','22.46','22.23','22.35','1533800','KO',
'1994-10-10 00:00:00','22.4','22.52','22.35','22.52','1043000','KO',
'1994-10-11 00:00:00','22.75','23.21','22.75','23.15','2331600','KO',
'1994-10-12 00:00:00','23.15','23.21','22.92','22.92','1605600','KO',
'1994-10-13 00:00:00','23.21','23.38','23.09','23.32','1866700','KO',
'1994-10-14 00:00:00','23.26','23.38','23.09','23.26','1228100','KO',
'1994-10-17 00:00:00','23.09','23.26','23.03','23.15','1012300','KO',
'1994-10-18 00:00:00','23.26','23.38','22.98','23.32','1351200','KO',
'1994-10-19 00:00:00','23.38','23.49','23.15','23.26','2328900','KO',
'1994-10-20 00:00:00','23.21','23.21','22.86','22.98','2627400','KO',
'1994-10-21 00:00:00','22.98','23.21','22.86','23.09','2177100','KO',
'1994-10-24 00:00:00','23.03','23.15','22.63','22.69','1596500','KO',
'1994-10-25 00:00:00','22.69','23.09','22.69','23.09','1283100','KO',
'1994-10-26 00:00:00','23.09','23.15','22.86','22.98','1380800','KO',
'1994-10-27 00:00:00','23.03','23.26','22.92','23.26','1052100','KO',
'1994-10-28 00:00:00','23.21','23.55','23.21','23.21','1613300','KO',
'1994-10-31 00:00:00','23.32','23.55','23.09','23.15','1381800','KO',
'1994-11-01 00:00:00','23.03','23.38','23.03','23.26','1371300','KO',
'1994-11-02 00:00:00','23.32','23.44','23.09','23.09','1740300','KO',
'1994-11-03 00:00:00','23.09','23.26','22.86','22.92','1404700','KO',
'1994-11-04 00:00:00','22.92','23.26','22.86','22.98','1507900','KO',
'1994-11-07 00:00:00','23.09','23.26','22.98','23.09','1279200','KO',
'1994-11-08 00:00:00','23.21','23.38','23.21','23.26','1419300','KO',
'1994-11-09 00:00:00','23.44','23.49','23.15','23.26','1479500','KO',
'1994-11-10 00:00:00','23.38','23.38','23.21','23.21','1049200','KO',
'1994-11-11 00:00:00','23.21','23.26','23.15','23.21','970200','KO',
'1994-11-14 00:00:00','23.26','23.61','23.26','23.61','1280700','KO',
'1994-11-15 00:00:00','23.61','23.87','23.55','23.67','1507200','KO',
'1994-11-16 00:00:00','23.67','24.01','23.67','24.01','1425400','KO',
'1994-11-17 00:00:00','23.9','24.01','23.67','23.9','1837800','KO',
'1994-11-18 00:00:00','23.9','24.18','23.84','24.13','3227600','KO',
'1994-11-21 00:00:00','24.3','24.59','24.3','24.41','1365600','KO',
'1994-11-22 00:00:00','24.41','24.59','23.95','24.01','2165200','KO',
'1994-11-23 00:00:00','23.9','24.01','23.55','23.78','2494300','KO',
'1994-11-25 00:00:00','23.87','23.99','23.81','23.93','601200','KO',
'1994-11-28 00:00:00','23.87','24.1','23.7','24.04','1182500','KO',
'1994-11-29 00:00:00','23.99','23.99','23.7','23.99','1000000','KO',
'1994-11-30 00:00:00','23.99','24.04','23.53','23.58','1696300','KO',
'1994-12-01 00:00:00','23.53','23.64','23.29','23.29','1545000','KO',
'1994-12-02 00:00:00','23.29','23.81','23.29','23.76','982400','KO',
'1994-12-05 00:00:00','23.87','23.87','23.58','23.76','976300','KO',
'1994-12-06 00:00:00','23.64','23.76','23.35','23.58','1320300','KO',
'1994-12-07 00:00:00','23.47','23.64','23.35','23.47','1490400','KO',
'1994-12-08 00:00:00','23.35','23.53','23.29','23.35','1025600','KO',
'1994-12-09 00:00:00','23.29','23.35','22.95','23.06','1684600','KO',
'1994-12-12 00:00:00','23.01','23.12','22.95','23.01','1662900','KO',
'1994-12-13 00:00:00','23.01','23.29','22.95','23.12','1499900','KO',
'1994-12-14 00:00:00','23.24','23.53','23.18','23.47','1737600','KO',
'1994-12-15 00:00:00','23.35','23.7','23.35','23.53','1947400','KO',
'1994-12-16 00:00:00','23.7','23.81','23.53','23.81','5250300','KO',
'1994-12-19 00:00:00','23.7','23.81','23.64','23.7','1336700','KO',
'1994-12-20 00:00:00','23.81','24.1','23.81','24.04','1665400','KO',
'1994-12-21 00:00:00','24.1','24.39','24.1','24.33','1690900','KO',
'1994-12-22 00:00:00','24.04','24.22','23.58','23.58','2770500','KO',
'1994-12-23 00:00:00','23.76','23.93','23.64','23.81','977200','KO',
'1994-12-27 00:00:00','23.93','24.1','23.87','24.1','753100','KO',
'1994-12-28 00:00:00','24.16','24.22','23.99','24.1','897000','KO',
'1994-12-29 00:00:00','23.99','24.16','23.99','24.16','875100','KO',
'1994-12-30 00:00:00','24.16','24.22','23.76','23.76','823800','KO',
'1995-01-03 00:00:00','23.7','23.93','23.64','23.87','1285100','KO',
'1995-01-04 00:00:00','23.76','23.87','23.24','23.35','1621500','KO',
'1995-01-05 00:00:00','23.35','23.41','23.01','23.24','2116400','KO',
'1995-01-06 00:00:00','23.24','23.35','23.06','23.24','1350800','KO',
'1995-01-09 00:00:00','23.12','23.18','22.83','22.89','1470900','KO',
'1995-01-10 00:00:00','23.01','23.01','22.6','22.66','1862400','KO',
'1995-01-11 00:00:00','22.72','22.83','22.6','22.72','1953100','KO',
'1995-01-12 00:00:00','22.6','23.01','22.49','22.95','2085100','KO',
'1995-01-13 00:00:00','23.12','23.29','22.89','22.95','2464800','KO',
'1995-01-16 00:00:00','23.12','23.47','23.12','23.35','1439200','KO',
'1995-01-17 00:00:00','23.41','23.64','23.35','23.47','1285300','KO',
'1995-01-18 00:00:00','23.24','23.41','23.18','23.29','1136900','KO',
'1995-01-19 00:00:00','23.06','23.58','23.06','23.47','1502600','KO',
'1995-01-20 00:00:00','23.41','23.53','23.35','23.47','2676700','KO',
'1995-01-23 00:00:00','23.35','23.64','23.35','23.47','1255200','KO',
'1995-01-24 00:00:00','23.35','23.47','23.18','23.24','1459200','KO',
'1995-01-25 00:00:00','23.29','23.53','23.18','23.35','1520000','KO',
'1995-01-26 00:00:00','23.35','23.87','23.35','23.87','1241000','KO',
'1995-01-27 00:00:00','23.99','24.33','23.87','24.16','1864000','KO',
'1995-01-30 00:00:00','24.22','24.33','23.99','24.27','1457600','KO',
'1995-01-31 00:00:00','24.27','24.33','24.16','24.22','1465800','KO',
'1995-02-01 00:00:00','24.33','24.39','24.1','24.1','1170500','KO',
'1995-02-02 00:00:00','23.99','24.16','23.81','24.16','1198500','KO',
'1995-02-03 00:00:00','24.39','24.51','24.27','24.51','1432700','KO',
'1995-02-06 00:00:00','24.45','24.74','24.39','24.56','1447700','KO',
'1995-02-07 00:00:00','24.56','24.85','24.51','24.74','1118700','KO',
'1995-02-08 00:00:00','24.74','24.97','24.56','24.56','1228000','KO',
'1995-02-09 00:00:00','24.62','24.62','24.16','24.22','1088000','KO',
'1995-02-10 00:00:00','24.1','24.56','23.99','24.51','1471900','KO',
'1995-02-13 00:00:00','24.39','24.56','24.1','24.16','1112300','KO',
'1995-02-14 00:00:00','24.22','24.27','23.93','24.04','1499100','KO',
'1995-02-15 00:00:00','24.22','24.51','24.04','24.39','1530400','KO',
'1995-02-16 00:00:00','24.39','24.91','24.33','24.91','1517800','KO',
'1995-02-17 00:00:00','24.79','24.91','24.62','24.62','3247300','KO',
'1995-02-21 00:00:00','24.74','24.85','24.51','24.74','1315000','KO',
'1995-02-22 00:00:00','24.74','24.85','24.56','24.79','1714000','KO',
'1995-02-23 00:00:00','24.91','25.14','24.79','24.91','1379500','KO',
'1995-02-24 00:00:00','24.91','25.31','24.91','25.25','1241800','KO',
'1995-02-27 00:00:00','25.25','25.43','25.14','25.14','1197200','KO',
'1995-02-28 00:00:00','25.14','25.37','24.97','25.37','1421700','KO',
'1995-03-01 00:00:00','25.31','25.49','25.2','25.49','1484400','KO',
'1995-03-02 00:00:00','25.6','25.6','25.25','25.31','928100','KO',
'1995-03-03 00:00:00','25.31','25.6','25.2','25.43','1196500','KO',
'1995-03-06 00:00:00','25.37','25.83','25.2','25.77','1335100','KO',
'1995-03-07 00:00:00','25.66','25.77','25.43','25.54','1764500','KO',
'1995-03-08 00:00:00','25.66','25.72','25.54','25.6','1677400','KO',
'1995-03-09 00:00:00','25.7','25.76','25.36','25.47','1429400','KO',
'1995-03-10 00:00:00','25.53','26.34','25.47','26.28','1882300','KO',
'1995-03-13 00:00:00','26.28','26.46','26.17','26.34','1148100','KO',
'1995-03-14 00:00:00','26.4','26.51','26.28','26.34','1193100','KO',
'1995-03-15 00:00:00','26.34','26.51','26.28','26.46','1073000','KO',
'1995-03-16 00:00:00','26.46','27.21','26.4','27.09','1687700','KO',
'1995-03-17 00:00:00','27.09','27.15','26.92','26.98','3398700','KO',
'1995-03-20 00:00:00','26.98','26.98','26.69','26.74','1455000','KO',
'1995-03-21 00:00:00','26.74','27.5','26.74','27.09','1822400','KO',
'1995-03-22 00:00:00','27.21','27.5','27.15','27.32','1686200','KO',
'1995-03-23 00:00:00','27.01','27.04','26.57','26.86','4460800','KO',
'1995-03-24 00:00:00','26.8','26.98','26.69','26.74','2045300','KO',
'1995-03-27 00:00:00','26.69','26.69','26.28','26.57','1942800','KO',
'1995-03-28 00:00:00','26.57','26.63','26.4','26.4','1269900','KO',
'1995-03-29 00:00:00','26.34','26.98','26.22','26.69','2270200','KO',
'1995-03-30 00:00:00','26.74','26.74','26.22','26.28','1373500','KO',
'1995-03-31 00:00:00','26.22','26.46','26.05','26.11','1757200','KO',
'1995-04-03 00:00:00','26.05','26.8','25.99','26.74','1644300','KO',
'1995-04-04 00:00:00','26.86','27.03','26.8','27.03','1578200','KO',
'1995-04-05 00:00:00','26.92','27.03','26.8','26.98','1116500','KO',
'1995-04-06 00:00:00','26.98','27.09','26.8','27.09','1029500','KO',
'1995-04-07 00:00:00','27.03','27.27','26.8','27.21','1164900','KO',
'1995-04-10 00:00:00','27.27','27.27','27.03','27.09','959100','KO',
'1995-04-11 00:00:00','27.15','27.21','26.74','26.8','1066500','KO',
'1995-04-12 00:00:00','26.8','27.03','26.74','27.03','1062300','KO',
'1995-04-13 00:00:00','27.03','27.27','26.92','26.92','880600','KO',
'1995-04-17 00:00:00','27.03','27.03','26.46','26.46','1356300','KO',
'1995-04-18 00:00:00','26.63','27.09','26.46','27.03','1237100','KO',
'1995-04-19 00:00:00','27.09','27.09','26.46','26.8','1824600','KO',
'1995-04-20 00:00:00','26.74','26.8','26.51','26.51','972300','KO',
'1995-04-21 00:00:00','26.69','26.92','26.51','26.92','2105600','KO',
'1995-04-24 00:00:00','26.86','27.09','26.74','27.03','954100','KO',
'1995-04-25 00:00:00','26.92','27.09','26.8','26.98','885500','KO',
'1995-04-26 00:00:00','26.92','27.15','26.86','26.92','1459800','KO',
'1995-04-27 00:00:00','26.86','27.03','26.86','26.86','1097300','KO',
'1995-04-28 00:00:00','26.92','26.98','26.69','26.92','1555800','KO',
'1995-05-01 00:00:00','26.86','26.86','26.69','26.69','1574600','KO',
'1995-05-02 00:00:00','26.8','26.98','26.63','26.86','1493900','KO',
'1995-05-03 00:00:00','26.92','27.15','26.92','27.15','2023900','KO',
'1995-05-04 00:00:00','27.15','27.5','27.09','27.32','2522200','KO',
'1995-05-05 00:00:00','27.38','27.73','27.32','27.56','1297000','KO',
'1995-05-08 00:00:00','27.61','28.19','27.56','28.13','1622100','KO',
'1995-05-09 00:00:00','28.13','28.37','28.02','28.25','1523800','KO',
'1995-05-10 00:00:00','28.37','28.6','28.25','28.42','2063400','KO',
'1995-05-11 00:00:00','28.48','28.48','28.13','28.19','1595500','KO',
'1995-05-12 00:00:00','27.96','28.08','27.27','27.32','2823200','KO',
'1995-05-15 00:00:00','27.32','27.44','26.69','26.8','3923300','KO',
'1995-05-16 00:00:00','26.8','26.8','26.34','26.57','3606800','KO',
'1995-05-17 00:00:00','26.63','26.98','26.57','26.86','3186900','KO',
'1995-05-18 00:00:00','26.74','27.03','26.51','26.51','2200000','KO',
'1995-05-19 00:00:00','26.4','27.03','26.4','27.03','3405000','KO',
'1995-05-22 00:00:00','27.09','27.21','26.98','27.21','1107600','KO',
'1995-05-23 00:00:00','27.27','27.73','27.21','27.73','1860500','KO',
'1995-05-24 00:00:00','27.73','27.79','27.38','27.61','1524400','KO',
'1995-05-25 00:00:00','27.67','27.96','27.56','27.79','1515100','KO',
'1995-05-26 00:00:00','27.79','27.84','27.5','27.61','1720700','KO',
'1995-05-30 00:00:00','27.61','27.84','27.61','27.84','1003100','KO',
'1995-05-31 00:00:00','27.84','28.66','27.79','28.54','1825100','KO',
'1995-06-01 00:00:00','28.54','28.66','28.02','28.25','1512000','KO',
'1995-06-02 00:00:00','28.25','28.6','28.02','28.19','1285900','KO',
'1995-06-05 00:00:00','28.19','28.19','27.73','27.96','1133000','KO',
'1995-06-06 00:00:00','27.96','28.19','27.84','27.9','994600','KO',
'1995-06-07 00:00:00','27.79','28.13','27.73','28.02','627000','KO',
'1995-06-08 00:00:00','27.96','28.25','27.96','28.13','925500','KO',
'1995-06-09 00:00:00','28.02','28.13','27.73','27.79','1477900','KO',
'1995-06-12 00:00:00','27.79','28.02','27.73','27.9','1175700','KO',
'1995-06-13 00:00:00','28.18','28.18','28','28.12','1062200','KO',
'1995-06-14 00:00:00','28.06','28.47','28','28.3','1157200','KO',
'1995-06-15 00:00:00','28.35','28.7','28.3','28.53','1119200','KO',
'1995-06-16 00:00:00','28.59','29.05','28.53','28.99','3743900','KO',
'1995-06-19 00:00:00','28.88','29.23','28.88','29.17','1029000','KO',
'1995-06-20 00:00:00','29.11','29.46','29.05','29.4','1410400','KO',
'1995-06-21 00:00:00','29.46','29.86','29.4','29.75','1834600','KO',
'1995-06-22 00:00:00','29.92','30.33','29.92','30.15','1455000','KO',
'1995-06-23 00:00:00','30.21','30.62','30.15','30.39','1116400','KO',
'1995-06-26 00:00:00','30.39','30.68','30.39','30.56','1024000','KO',
'1995-06-27 00:00:00','30.56','30.56','29.92','30.1','1860800','KO',
'1995-06-28 00:00:00','30.1','30.21','29.75','29.98','1737300','KO',
'1995-06-29 00:00:00','30.04','30.15','29.57','29.75','1644200','KO',
'1995-06-30 00:00:00','30.04','30.21','29.63','29.63','1154500','KO',
'1995-07-03 00:00:00','29.63','30.04','29.63','29.98','448100','KO',
'1995-07-05 00:00:00','30.21','30.27','29.63','29.69','1722800','KO',
'1995-07-06 00:00:00','29.69','29.98','29.57','29.98','1432300','KO',
'1995-07-07 00:00:00','29.92','30.15','29.34','29.4','1911400','KO',
'1995-07-10 00:00:00','29.52','29.86','29.52','29.63','1851900','KO',
'1995-07-11 00:00:00','29.57','29.75','29.46','29.75','1183500','KO',
'1995-07-12 00:00:00','29.69','30.27','29.63','30.27','1095300','KO',
'1995-07-13 00:00:00','30.21','30.33','29.69','30.04','1120600','KO',
'1995-07-14 00:00:00','29.75','30.1','29.69','29.69','1147400','KO',
'1995-07-17 00:00:00','29.75','29.86','29.52','29.75','1311800','KO',
'1995-07-18 00:00:00','29.69','30.04','29.63','29.98','1111000','KO',
'1995-07-19 00:00:00','29.86','30.39','29.86','30.27','1713900','KO',
'1995-07-20 00:00:00','30.33','30.39','29.63','29.86','1438200','KO',
'1995-07-21 00:00:00','29.92','30.27','29.69','30.27','3125600','KO',
'1995-07-24 00:00:00','30.27','30.5','30.15','30.33','965300','KO',
'1995-07-25 00:00:00','30.33','30.5','30.21','30.5','849400','KO',
'1995-07-26 00:00:00','30.5','31.08','30.45','30.91','1334600','KO',
'1995-07-27 00:00:00','30.91','31.08','30.79','30.91','1099000','KO',
'1995-07-28 00:00:00','31.03','31.03','30.62','30.68','747300','KO',
'1995-07-31 00:00:00','30.56','30.68','30.27','30.5','989200','KO',
'1995-08-01 00:00:00','30.62','31.03','30.39','30.91','1307000','KO',
'1995-08-02 00:00:00','31.03','31.2','30.5','30.62','1444200','KO',
'1995-08-03 00:00:00','30.56','30.85','30.45','30.56','1212700','KO',
'1995-08-04 00:00:00','30.62','30.79','30.56','30.74','672400','KO',
'1995-08-07 00:00:00','30.79','30.79','30.33','30.56','739800','KO',
'1995-08-08 00:00:00','30.5','30.68','30.45','30.68','853900','KO',
'1995-08-09 00:00:00','30.56','31.08','30.56','31.03','840100','KO',
'1995-08-10 00:00:00','30.97','31.2','30.79','31.03','1215200','KO',
'1995-08-11 00:00:00','30.91','30.97','30.5','30.68','1702400','KO',
'1995-08-14 00:00:00','30.62','30.91','30.45','30.85','954100','KO',
'1995-08-15 00:00:00','30.56','30.68','30.27','30.45','1817800','KO',
'1995-08-16 00:00:00','30.1','30.21','29.86','29.98','2557000','KO',
'1995-08-17 00:00:00','29.92','29.98','29.52','29.92','2690500','KO',
'1995-08-18 00:00:00','29.75','29.75','29.11','29.28','3808300','KO',
'1995-08-21 00:00:00','29.4','29.63','29.23','29.34','2064300','KO',
'1995-08-22 00:00:00','29.46','29.52','29.17','29.4','2146200','KO',
'1995-08-23 00:00:00','29.4','29.52','29.23','29.23','1318000','KO',
'1995-08-24 00:00:00','29.28','29.63','29.28','29.63','1289700','KO',
'1995-08-25 00:00:00','29.75','30.1','29.75','29.98','1656900','KO',
'1995-08-28 00:00:00','30.04','30.15','29.86','30.1','1076700','KO',
'1995-08-29 00:00:00','30.1','30.15','29.86','30.04','921000','KO',
'1995-08-30 00:00:00','29.98','30.1','29.86','29.86','1198700','KO',
'1995-08-31 00:00:00','29.92','30.1','29.75','29.86','1386400','KO',
'1995-09-01 00:00:00','29.75','30.04','29.75','29.81','1050400','KO',
'1995-09-05 00:00:00','29.75','29.75','29.46','29.63','1328900','KO',
'1995-09-06 00:00:00','29.69','30.04','29.63','29.98','1379000','KO',
'1995-09-07 00:00:00','29.92','29.98','29.63','29.69','1447900','KO',
'1995-09-08 00:00:00','29.81','29.81','29.52','29.57','1525800','KO',
'1995-09-11 00:00:00','29.69','29.81','29.63','29.63','1100700','KO',
'1995-09-12 00:00:00','29.81','30.04','29.69','30.04','1518200','KO',
'1995-09-13 00:00:00','29.97','30.72','29.91','30.72','1670600','KO',
'1995-09-14 00:00:00','30.84','31.02','30.49','30.96','1981600','KO',
'1995-09-15 00:00:00','31.07','31.25','30.84','31.07','3651700','KO',
'1995-09-18 00:00:00','31.07','31.25','30.9','31.19','1073300','KO',
'1995-09-19 00:00:00','31.19','31.48','31.13','31.48','1057400','KO',
'1995-09-20 00:00:00','31.48','32.41','31.48','32.24','2148800','KO',
'1995-09-21 00:00:00','32.41','32.59','32.01','32.41','1482100','KO',
'1995-09-22 00:00:00','32.53','32.94','32.01','32.94','1494900','KO',
'1995-09-25 00:00:00','32.88','32.88','32.47','32.71','1167800','KO',
'1995-09-26 00:00:00','32.36','32.59','32.12','32.53','1181000','KO',
'1995-09-27 00:00:00','32.36','32.76','32.18','32.71','1277000','KO',
'1995-09-28 00:00:00','32.65','32.76','31.95','32.06','1433300','KO',
'1995-09-29 00:00:00','32.06','32.36','31.66','32.18','1575200','KO',
'1995-10-02 00:00:00','32.06','32.41','31.89','32.12','1368400','KO',
'1995-10-03 00:00:00','32.3','33.11','32.3','33.06','1427800','KO',
'1995-10-04 00:00:00','32.88','33.41','32.82','33.41','1371300','KO',
'1995-10-05 00:00:00','33.35','33.52','32.76','32.94','1539700','KO',
'1995-10-06 00:00:00','32.88','33.17','32.82','33','697600','KO',
'1995-10-09 00:00:00','32.88','33.7','32.82','33.41','1035700','KO',
'1995-10-10 00:00:00','33.35','33.46','32.88','33.29','1670800','KO',
'1995-10-11 00:00:00','33','33.41','32.94','33.17','1059400','KO',
'1995-10-12 00:00:00','33.23','33.35','33','33','643800','KO',
'1995-10-13 00:00:00','33.17','33.52','33.06','33.06','843000','KO',
'1995-10-16 00:00:00','33.17','33.58','33.06','33.41','837300','KO',
'1995-10-17 00:00:00','33.41','33.41','32.88','33.06','875300','KO',
'1995-10-18 00:00:00','32.94','33.52','32.94','33.46','1182600','KO',
'1995-10-19 00:00:00','33.23','34.28','33','34.28','2709500','KO',
'1995-10-20 00:00:00','34.22','34.46','33.7','33.76','3318100','KO',
'1995-10-23 00:00:00','33.64','33.76','33.46','33.58','1459500','KO',
'1995-10-24 00:00:00','33.93','33.93','33.52','33.81','1348600','KO',
'1995-10-25 00:00:00','33.23','33.46','33.23','33.46','2555400','KO',
'1995-10-26 00:00:00','33.46','33.76','33','33.11','2315200','KO',
'1995-10-27 00:00:00','32.94','33.43','32.94','33.41','1617100','KO',
'1995-10-30 00:00:00','33.46','33.7','33.41','33.58','1069800','KO',
'1995-10-31 00:00:00','33.64','33.93','33.52','33.52','1425700','KO',
'1995-11-01 00:00:00','33.52','33.7','33.35','33.46','1217400','KO',
'1995-11-02 00:00:00','33.46','33.58','33.23','33.41','1227700','KO',
'1995-11-03 00:00:00','33.52','33.64','33.17','33.17','1656400','KO',
'1995-11-06 00:00:00','33.17','33.29','32.82','32.82','1129100','KO',
'1995-11-07 00:00:00','32.88','33.23','32.82','33.23','1479700','KO',
'1995-11-08 00:00:00','33.35','33.93','33.29','33.93','1694900','KO',
'1995-11-09 00:00:00','34.05','34.05','33.46','33.46','1427000','KO',
'1995-11-10 00:00:00','33.41','33.93','33.41','33.93','993400','KO',
'1995-11-13 00:00:00','33.93','34.51','33.81','34.46','1376600','KO',
'1995-11-14 00:00:00','34.34','34.63','34.22','34.51','1483500','KO',
'1995-11-15 00:00:00','34.46','34.69','34.16','34.63','1377300','KO',
'1995-11-16 00:00:00','34.75','35.04','34.63','34.86','1569800','KO',
'1995-11-17 00:00:00','34.92','35.04','34.75','34.98','2293000','KO',
'1995-11-20 00:00:00','35.04','35.1','34.81','35.1','1098300','KO',
'1995-11-21 00:00:00','35.04','35.85','35.04','35.8','1345600','KO',
'1995-11-22 00:00:00','35.68','35.74','34.98','34.98','1217800','KO',
'1995-11-24 00:00:00','35.21','35.21','34.98','35.1','243000','KO',
'1995-11-27 00:00:00','35.1','35.15','34.69','34.81','1312000','KO',
'1995-11-28 00:00:00','34.75','35.27','34.75','35.15','1265200','KO',
'1995-11-29 00:00:00','35.14','35.32','35.02','35.32','880800','KO',
'1995-11-30 00:00:00','35.32','35.61','35.26','35.43','1187100','KO',
'1995-12-01 00:00:00','35.37','35.73','35.32','35.45','1028700','KO',
'1995-12-04 00:00:00','35.43','35.67','35.14','35.67','1302400','KO',
'1995-12-05 00:00:00','35.61','36.37','35.49','36.19','1268600','KO',
'1995-12-06 00:00:00','36.31','37.13','36.19','37.13','1788100','KO',
'1995-12-07 00:00:00','37.01','37.07','36.49','36.66','1304700','KO',
'1995-12-08 00:00:00','36.66','37.01','36.54','36.72','895000','KO',
'1995-12-11 00:00:00','36.66','37.48','36.66','37.13','1422500','KO',
'1995-12-12 00:00:00','37.13','37.54','37.07','37.48','1039500','KO',
'1995-12-13 00:00:00','37.48','37.6','37.36','37.42','1213000','KO',
'1995-12-14 00:00:00','37.42','37.42','36.84','36.84','1590200','KO',
'1995-12-15 00:00:00','37.01','37.13','36.72','36.78','4935300','KO',
'1995-12-18 00:00:00','36.31','36.6','36.25','36.31','1503700','KO',
'1995-12-19 00:00:00','36.19','36.43','35.37','36.13','2399200','KO',
'1995-12-20 00:00:00','36.13','36.13','34.73','34.73','2094200','KO',
'1995-12-21 00:00:00','34.91','35.55','33.5','34.03','6833200','KO',
'1995-12-22 00:00:00','34.09','34.15','33.04','33.68','3674700','KO',
'1995-12-26 00:00:00','33.68','35.02','33.68','34.91','2143400','KO',
'1995-12-27 00:00:00','34.97','35.26','34.91','34.91','2241000','KO',
'1995-12-28 00:00:00','35.02','35.14','34.73','35.02','1290600','KO',
'1995-12-29 00:00:00','35.08','35.14','34.44','34.73','1259500','KO',
'1996-01-02 00:00:00','34.56','35.2','34.56','35.08','1899700','KO',
'1996-01-03 00:00:00','35.2','35.49','35.14','35.37','1774300','KO',
'1996-01-04 00:00:00','35.37','35.55','34.85','35.08','2136600','KO',
'1996-01-05 00:00:00','35.02','35.32','34.67','34.91','1557100','KO',
'1996-01-08 00:00:00','34.91','35.2','34.91','35.14','474200','KO',
'1996-01-09 00:00:00','35.26','35.32','34.61','34.67','1671000','KO',
'1996-01-10 00:00:00','34.5','34.56','34.03','34.09','1787000','KO',
'1996-01-11 00:00:00','34.26','34.44','33.74','34.44','2065000','KO',
'1996-01-12 00:00:00','34.61','34.67','33.85','34.03','1804800','KO',
'1996-01-15 00:00:00','34.09','34.5','34.03','34.44','1004200','KO',
'1996-01-16 00:00:00','34.61','35.02','34.21','35.02','1241800','KO',
'1996-01-17 00:00:00','35.08','35.26','34.15','34.21','1753600','KO',
'1996-01-18 00:00:00','34.32','34.38','33.74','34.32','1661400','KO',
'1996-01-19 00:00:00','34.32','34.56','34.03','34.32','2097800','KO',
'1996-01-22 00:00:00','34.32','34.32','33.8','34.03','1488600','KO',
'1996-01-23 00:00:00','33.97','34.5','33.8','34.38','1469200','KO',
'1996-01-24 00:00:00','34.67','35.14','34.56','35.14','1631000','KO',
'1996-01-25 00:00:00','35.2','35.2','34.21','34.44','1888200','KO',
'1996-01-26 00:00:00','34.32','34.85','34.26','34.85','1203700','KO',
'1996-01-29 00:00:00','34.85','34.97','34.67','34.73','946300','KO',
'1996-01-30 00:00:00','34.85','35.32','34.85','35.2','1650000','KO',
'1996-01-31 00:00:00','35.37','35.43','34.91','35.26','1299900','KO',
'1996-02-01 00:00:00','35.14','35.37','35.08','35.32','1727400','KO',
'1996-02-02 00:00:00','35.37','35.55','35.02','35.14','1686100','KO',
'1996-02-05 00:00:00','35.02','35.67','35.02','35.67','1267000','KO',
'1996-02-06 00:00:00','35.67','35.9','35.37','35.84','2066200','KO',
'1996-02-07 00:00:00','35.9','36.54','35.9','36.49','2296400','KO',
'1996-02-08 00:00:00','36.6','37.77','36.31','37.54','2450600','KO',
'1996-02-09 00:00:00','37.42','37.54','36.95','37.25','2108300','KO',
'1996-02-12 00:00:00','37.36','37.42','36.95','37.25','1584800','KO',
'1996-02-13 00:00:00','37.36','38.36','37.3','37.77','2502300','KO',
'1996-02-14 00:00:00','37.65','38.06','37.36','37.89','2211000','KO',
'1996-02-15 00:00:00','37.77','38.47','37.77','38.01','1642100','KO',
'1996-02-16 00:00:00','37.77','37.83','37.48','37.65','2599800','KO',
'1996-02-20 00:00:00','37.42','38.24','37.36','37.71','1604900','KO',
'1996-02-21 00:00:00','37.83','38.3','37.77','38.3','1217800','KO',
'1996-02-22 00:00:00','38.65','39.41','38.59','39.29','1922500','KO',
'1996-02-23 00:00:00','39.35','39.47','38.42','38.88','1633300','KO',
'1996-02-26 00:00:00','38.65','38.77','38.12','38.24','1445700','KO',
'1996-02-27 00:00:00','38.12','38.42','37.65','38.42','2034100','KO',
'1996-02-28 00:00:00','38.53','39','37.95','38.06','2293900','KO',
'1996-02-29 00:00:00','37.77','38.47','37.48','37.77','1873100','KO',
'1996-03-01 00:00:00','38.12','38.47','37.89','38.42','1570100','KO',
'1996-03-04 00:00:00','38.53','39.47','38.3','39.29','1646300','KO',
'1996-03-05 00:00:00','39.23','39.41','39.06','39.41','1200700','KO',
'1996-03-06 00:00:00','39.41','39.47','38.77','38.88','1279300','KO',
'1996-03-07 00:00:00','38.71','39.29','38.65','39.06','1640200','KO',
'1996-03-08 00:00:00','38.47','38.77','37.36','37.54','2950800','KO',
'1996-03-11 00:00:00','37.54','38.18','37.48','37.95','2648600','KO',
'1996-03-12 00:00:00','37.83','38.01','37.36','38.01','1993400','KO',
'1996-03-13 00:00:00','38.24','38.36','37.89','38.06','1853700','KO',
'1996-03-14 00:00:00','38.24','38.59','38.01','38.24','1316800','KO',
'1996-03-15 00:00:00','38.24','38.3','37.89','37.95','3062300','KO',
'1996-03-18 00:00:00','38.36','38.77','38.24','38.71','1702100','KO',
'1996-03-19 00:00:00','38.71','38.89','38.53','38.71','1575900','KO',
'1996-03-20 00:00:00','38.89','39.59','38.89','39.53','1475300','KO',
'1996-03-21 00:00:00','39.59','39.65','39.06','39.24','1284800','KO',
'1996-03-22 00:00:00','39.47','39.53','39.12','39.35','926200','KO',
'1996-03-25 00:00:00','39.65','39.77','39.53','39.65','1282900','KO',
'1996-03-26 00:00:00','39.41','39.94','39.41','39.82','1328100','KO',
'1996-03-27 00:00:00','39.88','40.06','39.35','39.35','1723200','KO',
'1996-03-28 00:00:00','39.24','39.47','39.18','39.35','1222200','KO',
'1996-03-29 00:00:00','39.41','39.41','38.77','38.83','1441000','KO',
'1996-04-01 00:00:00','39.06','39.59','39','39.53','2075000','KO',
'1996-04-02 00:00:00','39.59','39.65','39.24','39.41','1236200','KO',
'1996-04-03 00:00:00','39.24','39.47','39.12','39.41','946500','KO',
'1996-04-04 00:00:00','39.47','39.47','39.18','39.3','1017400','KO',
'1996-04-08 00:00:00','38.65','38.77','38.24','38.71','2033500','KO',
'1996-04-09 00:00:00','39.18','39.18','38.3','38.36','1903900','KO',
'1996-04-10 00:00:00','38.24','38.47','37.01','37.01','2339700','KO',
'1996-04-11 00:00:00','37.3','37.54','36.89','37.48','3060000','KO',
'1996-04-12 00:00:00','37.83','38.18','37.6','37.89','1446500','KO',
'1996-04-15 00:00:00','37.95','38.01','37.6','38.01','1025500','KO',
'1996-04-16 00:00:00','38.06','38.36','37.89','38.18','1264800','KO',
'1996-04-17 00:00:00','38.01','38.06','37.24','37.6','2226500','KO',
'1996-04-18 00:00:00','37.77','37.83','37.24','37.3','2402000','KO',
'1996-04-19 00:00:00','37.3','37.65','36.72','36.95','3252600','KO',
'1996-04-22 00:00:00','37.42','37.89','37.3','37.83','1790200','KO',
'1996-04-23 00:00:00','37.77','38.06','37.65','38.01','1554700','KO',
'1996-04-24 00:00:00','38.24','38.24','37.48','37.71','1799500','KO',
'1996-04-25 00:00:00','37.65','38.3','37.36','38.12','1787800','KO',
'1996-04-26 00:00:00','38.12','38.47','37.95','38.12','1044100','KO',
'1996-04-29 00:00:00','37.77','38.18','37.77','38.06','1026800','KO',
'1996-04-30 00:00:00','38.01','38.36','38.01','38.24','1380000','KO',
'1996-05-01 00:00:00','38.18','38.47','38.12','38.36','998900','KO',
'1996-05-02 00:00:00','38.01','38.18','37.65','37.71','1749900','KO',
'1996-05-03 00:00:00','37.83','37.83','37.36','37.42','1731300','KO',
'1996-05-06 00:00:00','37.42','37.95','37.07','37.95','1792600','KO',
'1996-05-07 00:00:00','38.01','38.3','37.83','38.18','1675700','KO',
'1996-05-08 00:00:00','37.77','38.83','37.65','38.83','2073200','KO',
'1996-05-09 00:00:00','38.77','39.3','38.65','38.83','1205100','KO',
'1996-05-10 00:00:00','39.3','39.35','38.89','39.35','1235700','KO',
'1996-05-13 00:00:00','39.41','40.35','39.18','40.35','4137900','KO',
'1996-05-14 00:00:00','40.94','41.88','40.7','41.64','6702800','KO',
'1996-05-15 00:00:00','42.11','42.58','41.64','41.76','6485300','KO',
'1996-05-16 00:00:00','41.76','42.93','41.76','42.7','5012200','KO',
'1996-05-17 00:00:00','43.05','43.87','42.82','43.28','7434600','KO',
'1996-05-20 00:00:00','43.75','43.87','41.76','43.64','4079400','KO',
'1996-05-21 00:00:00','43.64','44.93','42.23','43.64','5205500','KO',
'1996-05-22 00:00:00','43.17','44.46','42.93','44.22','5762300','KO',
'1996-05-23 00:00:00','44.22','44.46','43.52','43.75','4745600','KO',
'1996-05-24 00:00:00','43.87','44.81','43.75','44.57','3192600','KO',
'1996-05-28 00:00:00','44.34','44.34','43.17','43.17','3996500','KO',
'1996-05-29 00:00:00','43.4','43.99','42.93','43.17','4338100','KO',
'1996-05-30 00:00:00','43.05','44.22','42.93','43.87','3286200','KO',
'1996-05-31 00:00:00','43.75','43.99','43.05','43.17','3309000','KO',
'1996-06-03 00:00:00','43.05','43.64','42.93','43.4','3033200','KO',
'1996-06-04 00:00:00','43.75','43.75','43.11','43.64','2510400','KO',
'1996-06-05 00:00:00','43.75','44.81','43.52','44.81','2830900','KO',
'1996-06-06 00:00:00','44.81','44.93','43.87','43.87','2530800','KO',
'1996-06-07 00:00:00','43.17','44.11','42.93','43.99','2957100','KO',
'1996-06-10 00:00:00','44.11','44.22','43.64','43.87','1759800','KO',
'1996-06-11 00:00:00','43.99','44.57','43.75','44.11','2456000','KO',
'1996-06-12 00:00:00','44.22','44.46','43.52','43.52','2451900','KO',
'1996-06-13 00:00:00','43.63','43.87','43.4','43.63','1859700','KO',
'1996-06-14 00:00:00','43.75','43.75','43.05','43.05','2290700','KO',
'1996-06-17 00:00:00','43.28','43.63','43.16','43.4','2164100','KO',
'1996-06-18 00:00:00','43.28','43.63','43.16','43.52','2491200','KO',
'1996-06-19 00:00:00','43.63','44.11','43.52','43.75','1894700','KO',
'1996-06-20 00:00:00','44.22','44.69','43.87','43.99','4243500','KO',
'1996-06-21 00:00:00','44.22','44.81','44.11','44.81','7081100','KO',
'1996-06-24 00:00:00','45.16','45.99','44.93','45.87','3491300','KO',
'1996-06-25 00:00:00','45.99','46.1','45.28','45.63','2402500','KO',
'1996-06-26 00:00:00','46.1','46.58','45.99','46.22','3406500','KO',
'1996-06-27 00:00:00','46.1','46.22','45.28','45.99','3564100','KO',
'1996-06-28 00:00:00','46.22','46.34','45.87','46.1','2495800','KO',
'1996-07-01 00:00:00','46.1','46.58','45.87','46.46','2699700','KO',
'1996-07-02 00:00:00','46.46','46.69','46.22','46.58','2428400','KO',
'1996-07-03 00:00:00','46.34','46.93','45.63','46.1','2924100','KO',
'1996-07-05 00:00:00','45.28','45.63','44.46','44.69','1810700','KO',
'1996-07-08 00:00:00','44.69','45.05','44.34','44.58','2830000','KO',
'1996-07-09 00:00:00','44.93','45.16','44.58','44.69','2021600','KO',
'1996-07-10 00:00:00','44.81','45.16','44.11','45.16','2642600','KO',
'1996-07-11 00:00:00','45.05','45.16','44.22','44.81','2724300','KO',
'1996-07-12 00:00:00','44.46','44.93','44.22','44.34','2401100','KO',
'1996-07-15 00:00:00','44.11','44.34','42.69','42.81','3964600','KO',
'1996-07-16 00:00:00','42.93','43.99','41.64','43.4','6282400','KO',
'1996-07-17 00:00:00','44.11','44.34','43.28','43.28','3627700','KO',
'1996-07-18 00:00:00','43.87','44.69','43.63','44.58','2574600','KO',
'1996-07-19 00:00:00','44.58','44.69','43.99','44.34','3481800','KO',
'1996-07-22 00:00:00','44.11','44.81','43.87','44.58','2245300','KO',
'1996-07-23 00:00:00','44.34','44.69','43.87','43.99','3127900','KO',
'1996-07-24 00:00:00','43.4','43.75','42.58','43.16','4305400','KO',
'1996-07-25 00:00:00','43.4','43.99','43.28','43.4','3340600','KO',
'1996-07-26 00:00:00','43.52','44.46','43.4','44.34','2449900','KO',
'1996-07-29 00:00:00','44.22','44.22','43.4','43.52','1894800','KO',
'1996-07-30 00:00:00','43.63','43.75','42.58','43.63','2461900','KO',
'1996-07-31 00:00:00','43.52','44.58','43.4','44.11','2619100','KO',
'1996-08-01 00:00:00','44.11','45.28','43.99','45.28','3262700','KO',
'1996-08-02 00:00:00','45.63','46.58','43.99','46.34','3176900','KO',
'1996-08-05 00:00:00','46.34','46.58','46.1','46.22','1962400','KO',
'1996-08-06 00:00:00','46.22','46.46','45.87','46.46','2038500','KO',
'1996-08-07 00:00:00','46.58','46.81','45.75','46.34','2267700','KO',
'1996-08-08 00:00:00','46.46','46.46','45.87','46.1','1449900','KO',
'1996-08-09 00:00:00','46.22','46.46','45.63','45.87','2109000','KO',
'1996-08-12 00:00:00','45.87','46.81','45.87','46.81','2308200','KO',
'1996-08-13 00:00:00','46.81','47.75','46.58','47.28','3875100','KO',
'1996-08-14 00:00:00','47.52','47.87','47.05','47.63','2209900','KO',
'1996-08-15 00:00:00','47.75','48.46','47.63','48.1','2900500','KO',
'1996-08-16 00:00:00','48.34','49.05','48.22','48.69','3584900','KO',
'1996-08-19 00:00:00','48.81','49.4','48.46','48.57','2275100','KO',
'1996-08-20 00:00:00','48.34','48.69','47.87','48.22','2362100','KO',
'1996-08-21 00:00:00','47.99','48.93','47.63','47.87','1787800','KO',
'1996-08-22 00:00:00','47.63','48.93','47.63','48.93','1679900','KO',
'1996-08-23 00:00:00','48.93','49.05','48.1','48.34','1598000','KO',
'1996-08-26 00:00:00','48.46','48.46','47.87','48.1','1768500','KO',
'1996-08-27 00:00:00','48.1','48.57','47.99','48.57','1242500','KO',
'1996-08-28 00:00:00','48.69','48.93','47.99','48.22','1604400','KO',
'1996-08-29 00:00:00','47.99','48.1','47.16','47.4','2959900','KO',
'1996-08-30 00:00:00','47.4','47.4','46.69','47.05','2541900','KO',
'1996-09-03 00:00:00','46.69','48.1','46.58','47.75','3143400','KO',
'1996-09-04 00:00:00','48.1','48.22','47.16','47.63','2462000','KO',
'1996-09-05 00:00:00','47.52','47.75','47.05','47.05','1563600','KO',
'1996-09-06 00:00:00','47.28','48.93','47.28','48.28','3119600','KO',
'1996-09-09 00:00:00','48.69','48.81','48.22','48.69','2215900','KO',
'1996-09-10 00:00:00','48.69','49.28','48.57','49.28','2816700','KO',
'1996-09-11 00:00:00','49.04','49.28','48.81','48.93','1786700','KO',
'1996-09-12 00:00:00','49.16','49.75','48.93','48.93','1985700','KO',
'1996-09-13 00:00:00','49.75','50.11','49.52','49.99','2576400','KO',
'1996-09-16 00:00:00','50.22','50.81','49.99','50.11','2660800','KO',
'1996-09-17 00:00:00','49.99','50.11','49.16','49.16','2690800','KO',
'1996-09-18 00:00:00','49.4','49.4','48.57','48.93','3363600','KO',
'1996-09-19 00:00:00','48.69','49.52','48.69','49.04','2477800','KO',
'1996-09-20 00:00:00','48.57','48.81','47.87','48.22','7737000','KO',
'1996-09-23 00:00:00','47.87','48.69','47.75','48.22','2219500','KO',
'1996-09-24 00:00:00','48.22','49.16','47.98','48.57','3175900','KO',
'1996-09-25 00:00:00','48.93','48.93','48.22','48.34','2389300','KO',
'1996-09-26 00:00:00','48.34','49.04','48.1','48.57','2173500','KO',
'1996-09-27 00:00:00','48.93','48.93','47.75','47.87','2887400','KO',
'1996-09-30 00:00:00','48.57','48.69','47.75','47.98','2100100','KO',
'1996-10-01 00:00:00','47.98','47.98','46.22','47.28','6681000','KO',
'1996-10-02 00:00:00','47.28','47.28','46.45','46.92','3938800','KO',
'1996-10-03 00:00:00','47.04','47.16','45.98','46.1','3720600','KO',
'1996-10-04 00:00:00','46.22','47.28','46.1','47.16','4270800','KO',
'1996-10-07 00:00:00','47.28','47.75','47.16','47.39','2630700','KO',
'1996-10-08 00:00:00','47.28','47.75','47.04','47.16','2417400','KO',
'1996-10-09 00:00:00','47.16','47.28','46.22','46.92','3225500','KO',
'1996-10-10 00:00:00','46.69','46.8','46.1','46.22','2074400','KO',
'1996-10-11 00:00:00','46.57','47.28','46.33','46.92','2011600','KO',
'1996-10-14 00:00:00','47.16','47.28','46.33','46.57','1433900','KO',
'1996-10-15 00:00:00','46.45','46.45','44.92','45.98','4983500','KO',
'1996-10-16 00:00:00','45.86','45.98','45.39','45.74','3001700','KO',
'1996-10-17 00:00:00','46.1','46.92','45.27','46.45','3448700','KO',
'1996-10-18 00:00:00','46.8','47.28','46.57','47.16','3296600','KO',
'1996-10-21 00:00:00','47.04','47.16','46.45','46.92','2671600','KO',
'1996-10-22 00:00:00','46.92','47.28','46.8','47.28','1888000','KO',
'1996-10-23 00:00:00','47.16','47.51','46.92','47.39','2403600','KO',
'1996-10-24 00:00:00','47.16','47.98','47.16','47.39','2199900','KO',
'1996-10-25 00:00:00','47.16','47.51','47.04','47.04','1618300','KO',
'1996-10-28 00:00:00','47.04','47.28','46.57','46.8','2386800','KO',
'1996-10-29 00:00:00','47.04','47.51','46.69','46.92','2636400','KO',
'1996-10-30 00:00:00','47.16','47.75','46.92','47.51','2559900','KO',
'1996-10-31 00:00:00','47.51','47.75','47.28','47.63','2427600','KO',
'1996-11-01 00:00:00','47.87','47.87','46.8','47.39','2825300','KO',
'1996-11-04 00:00:00','47.39','47.98','46.92','47.87','3240900','KO',
'1996-11-05 00:00:00','48.1','48.57','48.1','48.57','2942100','KO',
'1996-11-06 00:00:00','48.46','49.04','48.22','49.04','2933000','KO',
'1996-11-07 00:00:00','48.93','49.4','48.69','49.4','2358300','KO',
'1996-11-08 00:00:00','49.4','49.63','49.16','49.63','1762500','KO',
'1996-11-11 00:00:00','49.52','49.63','48.93','49.04','1879300','KO',
'1996-11-12 00:00:00','49.04','49.04','48.22','48.46','2584200','KO',
'1996-11-13 00:00:00','48.57','49.28','48.57','49.04','1615900','KO',
'1996-11-14 00:00:00','49.04','49.63','48.93','49.16','2242900','KO',
'1996-11-15 00:00:00','49.75','49.99','49.52','49.75','3921300','KO',
'1996-11-18 00:00:00','49.99','49.99','49.16','49.28','2059700','KO',
'1996-11-19 00:00:00','49.16','49.4','48.57','48.81','2263200','KO',
'1996-11-20 00:00:00','48.93','49.04','48.69','48.69','1956700','KO',
'1996-11-21 00:00:00','48.22','49.04','47.28','47.75','5746900','KO',
'1996-11-22 00:00:00','47.98','47.98','47.16','47.87','3637000','KO',
'1996-11-25 00:00:00','48.22','48.51','47.75','48.46','3024100','KO',
'1996-11-26 00:00:00','48.57','48.81','48.34','48.46','3906200','KO',
'1996-11-27 00:00:00','48.46','48.69','48.34','48.46','1720700','KO',
'1996-11-29 00:00:00','48.57','48.57','48.34','48.34','734200','KO',
'1996-12-02 00:00:00','48.34','48.46','47.63','48.1','2365600','KO',
'1996-12-03 00:00:00','47.86','48.1','47.04','47.04','3351500','KO',
'1996-12-04 00:00:00','46.56','46.92','46.09','46.92','4149000','KO',
'1996-12-05 00:00:00','46.8','47.16','45.74','46.56','3778900','KO',
'1996-12-06 00:00:00','45.15','46.56','45.03','46.33','4836900','KO',
'1996-12-09 00:00:00','46.92','47.51','46.45','47.51','2804600','KO',
'1996-12-10 00:00:00','47.27','47.27','46.92','46.92','1973200','KO',
'1996-12-11 00:00:00','46.33','46.8','45.97','46.56','3497200','KO',
'1996-12-12 00:00:00','46.68','46.68','45.15','45.26','3261900','KO',
'1996-12-13 00:00:00','44.91','45.62','44.32','45.26','4325400','KO',
'1996-12-16 00:00:00','45.74','46.09','45.38','45.5','3309700','KO',
'1996-12-17 00:00:00','45.5','46.33','45.26','45.97','3641200','KO',
'1996-12-18 00:00:00','46.09','46.45','45.38','45.74','2024200','KO',
'1996-12-19 00:00:00','46.21','48.46','45.26','48.34','5182900','KO',
'1996-12-20 00:00:00','49.87','50.35','49.4','49.99','11400900','KO',
'1996-12-23 00:00:00','50.11','50.23','49.05','49.52','2506200','KO',
'1996-12-24 00:00:00','49.4','50.35','49.28','50.23','1184100','KO',
'1996-12-26 00:00:00','50.23','50.7','50.11','50.35','1917200','KO',
'1996-12-27 00:00:00','50.82','51.17','50.58','51.06','1897000','KO',
'1996-12-30 00:00:00','51.17','51.29','50.23','50.23','1495500','KO',
'1996-12-31 00:00:00','50.46','50.58','49.64','49.76','2067700','KO',
'1997-01-02 00:00:00','49.28','49.64','48.34','49.05','3580900','KO',
'1997-01-03 00:00:00','49.64','50.46','49.4','50.23','2656000','KO',
'1997-01-06 00:00:00','50.35','50.7','49.4','49.76','3129800','KO',
'1997-01-07 00:00:00','49.28','51.41','49.05','51.41','3662700','KO',
'1997-01-08 00:00:00','51.41','51.53','50.23','50.46','2856000','KO',
'1997-01-09 00:00:00','50.94','51.41','50.7','50.94','2857500','KO',
'1997-01-10 00:00:00','49.87','51.17','49.76','51.17','3030800','KO',
'1997-01-13 00:00:00','51.41','51.53','50.7','51.06','2163700','KO',
'1997-01-14 00:00:00','51.53','52.71','51.53','52.47','3503000','KO',
'1997-01-15 00:00:00','52.24','54.36','52','53.89','4849500','KO',
'1997-01-16 00:00:00','53.89','54.72','53.54','54.48','3464100','KO',
'1997-01-17 00:00:00','54.6','55.9','54.36','55.55','5685600','KO',
'1997-01-20 00:00:00','55.55','56.61','55.55','55.55','3732800','KO',
'1997-01-21 00:00:00','55.07','56.96','55.07','56.37','5222900','KO',
'1997-01-22 00:00:00','56.37','56.49','55.66','56.14','3183600','KO',
'1997-01-23 00:00:00','56.14','56.14','54.25','54.36','3207100','KO',
'1997-01-24 00:00:00','54.13','54.6','53.06','54.01','5108000','KO',
'1997-01-27 00:00:00','53.54','53.77','52.95','53.3','3164600','KO',
'1997-01-28 00:00:00','53.89','54.01','52','52.47','4266700','KO',
'1997-01-29 00:00:00','52.71','53.42','52.59','53.42','3827400','KO',
'1997-01-30 00:00:00','53.77','54.36','53.54','54.25','2758400','KO',
'1997-01-31 00:00:00','54.36','55.31','54.01','54.72','4327400','KO',
'1997-02-03 00:00:00','55.19','56.26','54.6','56.26','3846700','KO',
'1997-02-04 00:00:00','56.26','56.37','55.55','56.14','3998900','KO',
'1997-02-05 00:00:00','56.37','56.61','54.72','55.07','3904900','KO',
'1997-02-06 00:00:00','55.31','55.31','54.48','54.6','3045400','KO',
'1997-02-07 00:00:00','55.19','55.19','53.89','55.07','3483000','KO',
'1997-02-10 00:00:00','55.55','56.37','55.07','55.07','2393500','KO',
'1997-02-11 00:00:00','55.9','56.02','55.07','56.02','2162300','KO',
'1997-02-12 00:00:00','56.14','56.96','56.02','56.96','3667900','KO',
'1997-02-13 00:00:00','57.2','57.67','56.73','57.67','3693900','KO',
'1997-02-14 00:00:00','57.67','57.67','56.96','57.32','2966500','KO',
'1997-02-18 00:00:00','57.56','58.15','57.2','58.15','2703400','KO',
'1997-02-19 00:00:00','58.15','58.86','57.91','58.62','2997600','KO',
'1997-02-20 00:00:00','58.5','58.5','57.79','57.91','2584300','KO',
'1997-02-21 00:00:00','58.03','58.86','57.79','58.62','4076600','KO',
'1997-02-24 00:00:00','58.15','59.56','58.15','59.45','3016000','KO',
'1997-02-25 00:00:00','59.8','59.8','58.74','59.21','2663300','KO',
'1997-02-26 00:00:00','59.09','59.09','57.2','57.67','3906800','KO',
'1997-02-27 00:00:00','57.91','58.74','57.91','58.26','3012700','KO',
'1997-02-28 00:00:00','57.79','58.38','57.32','57.67','2883700','KO',
'1997-03-03 00:00:00','57.2','57.32','56.73','57.08','2964800','KO',
'1997-03-04 00:00:00','57.08','57.56','56.02','56.02','3799200','KO',
'1997-03-05 00:00:00','56.14','57.08','55.78','56.96','3808500','KO',
'1997-03-06 00:00:00','57.32','58.03','57.32','57.56','5204700','KO',
'1997-03-07 00:00:00','57.56','57.79','57.2','57.2','2028500','KO',
'1997-03-10 00:00:00','57.56','57.91','57.08','57.79','3026800','KO',
'1997-03-11 00:00:00','58.03','58.86','58.03','58.62','3167000','KO',
'1997-03-12 00:00:00','58.51','58.63','57.57','57.8','2801400','KO',
'1997-03-13 00:00:00','57.09','57.33','56.62','56.74','4141100','KO',
'1997-03-14 00:00:00','56.97','56.97','56.15','56.38','3078300','KO',
'1997-03-17 00:00:00','56.15','57.09','55.67','57.09','2671400','KO',
'1997-03-18 00:00:00','56.86','57.45','56.74','57.21','2855900','KO',
'1997-03-19 00:00:00','56.97','57.33','56.03','56.5','3043600','KO',
'1997-03-20 00:00:00','56.5','56.62','55.55','55.91','2300600','KO',
'1997-03-21 00:00:00','56.38','57.09','56.15','56.86','4924000','KO',
'1997-03-24 00:00:00','56.86','56.97','55.79','56.62','3243500','KO',
'1997-03-25 00:00:00','56.62','57.21','56.38','56.38','3326000','KO',
'1997-03-26 00:00:00','56.15','56.26','55.08','55.55','3667600','KO',
'1997-03-27 00:00:00','55.2','55.91','53.66','54.37','4634100','KO',
'1997-03-31 00:00:00','53.9','53.9','52.36','52.83','6611400','KO',
'1997-04-01 00:00:00','52.36','53.66','52.24','53.18','5142600','KO',
'1997-04-02 00:00:00','53.07','53.78','52.59','52.83','2788500','KO',
'1997-04-03 00:00:00','52.59','52.95','52.24','52.47','3280000','KO',
'1997-04-04 00:00:00','52.24','54.37','52.24','54.37','3277700','KO',
'1997-04-07 00:00:00','54.61','54.61','53.42','53.42','2373400','KO',
'1997-04-08 00:00:00','53.18','54.01','52.71','53.78','2281200','KO',
'1997-04-09 00:00:00','54.01','54.61','53.54','54.61','2435600','KO',
'1997-04-10 00:00:00','54.61','54.72','54.01','54.01','1756100','KO',
'1997-04-11 00:00:00','53.54','53.54','49.99','50.93','4640900','KO',
'1997-04-14 00:00:00','51.41','52.95','51.41','52.71','4538400','KO',
'1997-04-15 00:00:00','53.78','55.2','53.54','54.96','4540600','KO',
'1997-04-16 00:00:00','54.84','55.91','54.72','55.67','3533000','KO',
'1997-04-17 00:00:00','55.67','56.26','55.32','55.44','3273800','KO',
'1997-04-18 00:00:00','55.44','56.74','55.44','56.5','3925700','KO',
'1997-04-21 00:00:00','56.5','56.86','55.44','55.55','3412900','KO',
'1997-04-22 00:00:00','55.91','58.63','55.91','58.63','5487600','KO',
'1997-04-23 00:00:00','58.63','58.63','56.74','57.09','3948700','KO',
'1997-04-24 00:00:00','57.33','57.8','56.62','56.86','2482500','KO',
'1997-04-25 00:00:00','56.74','56.97','55.91','56.03','1991500','KO',
'1997-04-28 00:00:00','55.91','57.92','55.79','57.92','2331100','KO',
'1997-04-29 00:00:00','58.99','59.46','58.28','59.34','4002300','KO',
'1997-04-30 00:00:00','58.99','60.41','58.99','60.29','4085500','KO',
'1997-05-01 00:00:00','59.7','59.82','58.87','58.87','3072700','KO',
'1997-05-02 00:00:00','59.11','60.88','59.11','60.65','2831600','KO',
'1997-05-05 00:00:00','61.24','62.54','60.65','62.54','3630100','KO',
'1997-05-06 00:00:00','62.31','63.61','62.19','63.02','5372200','KO',
'1997-05-07 00:00:00','63.02','63.02','61.83','61.95','3236800','KO',
'1997-05-08 00:00:00','61.36','62.66','61.24','61.24','4157900','KO',
'1997-05-09 00:00:00','61.71','62.19','60.88','61.95','3416200','KO',
'1997-05-12 00:00:00','62.01','63.25','61.95','63.02','2600800','KO',
'1997-05-13 00:00:00','63.02','63.25','62.19','63.02','2835400','KO',
'1997-05-14 00:00:00','63.49','63.96','63.25','63.49','2787300','KO',
'1997-05-15 00:00:00','63.25','64.44','63.02','64.32','2370200','KO',
'1997-05-16 00:00:00','64.08','64.79','63.25','63.37','4723000','KO',
'1997-05-19 00:00:00','63.85','64.79','63.73','64.44','2505000','KO',
'1997-05-20 00:00:00','64.08','64.91','63.96','64.79','2514800','KO',
'1997-05-21 00:00:00','65.15','65.15','63.61','63.85','3021300','KO',
'1997-05-22 00:00:00','63.96','64.08','62.9','63.02','2389100','KO',
'1997-05-23 00:00:00','63.49','64.79','63.37','64.56','1756300','KO',
'1997-05-27 00:00:00','63.49','65.39','63.37','64.91','3062900','KO',
'1997-05-28 00:00:00','64.56','64.67','63.49','63.73','2365700','KO',
'1997-05-29 00:00:00','63.85','63.96','63.37','63.96','1530100','KO',
'1997-05-30 00:00:00','63.61','65.03','63.49','64.91','2127800','KO',
'1997-06-02 00:00:00','64.67','64.79','63.96','64.08','1759600','KO',
'1997-06-03 00:00:00','63.85','64.79','63.61','64.32','2163100','KO',
'1997-06-04 00:00:00','64.2','64.32','63.13','63.13','2624900','KO',
'1997-06-05 00:00:00','63.25','63.61','62.66','63.02','2949600','KO',
'1997-06-06 00:00:00','63.13','64.44','63.13','64.2','2462800','KO',
'1997-06-09 00:00:00','64.79','64.91','64.32','64.91','2146100','KO',
'1997-06-10 00:00:00','65.03','65.62','64.56','64.79','2722300','KO',
'1997-06-11 00:00:00','65.28','65.52','64.69','64.93','2016600','KO',
'1997-06-12 00:00:00','65.99','66.47','65.76','66.47','3215200','KO',
'1997-06-13 00:00:00','67.18','68.49','66.82','68.25','4194400','KO',
'1997-06-16 00:00:00','68.37','68.96','68.01','68.01','2825500','KO',
'1997-06-17 00:00:00','67.54','68.25','67.18','68.01','2604700','KO',
'1997-06-18 00:00:00','67.89','68.61','67.66','67.77','2638400','KO',
'1997-06-19 00:00:00','68.37','68.37','67.3','67.89','3382500','KO',
'1997-06-20 00:00:00','68.01','68.13','67.54','67.77','5495300','KO',
'1997-06-23 00:00:00','67.42','67.66','66.11','66.23','2074300','KO',
'1997-06-24 00:00:00','66.47','66.94','65.76','66.77','3276100','KO',
'1997-06-25 00:00:00','67','67.36','65.16','65.93','2927600','KO',
'1997-06-26 00:00:00','66.17','66.71','65.82','66.35','2373600','KO',
'1997-06-27 00:00:00','66.71','67.6','66.41','67.42','2728700','KO',
'1997-06-30 00:00:00','67.42','67.48','63.69','64.57','4202800','KO',
'1997-07-01 00:00:00','65.04','65.99','64.45','65.16','5645700','KO',
'1997-07-02 00:00:00','65.16','66.88','64.69','66.88','3708900','KO',
'1997-07-03 00:00:00','67.42','67.89','67.06','67.18','2002000','KO',
'1997-07-07 00:00:00','67.42','67.83','66.05','66.35','3032600','KO',
'1997-07-08 00:00:00','65.99','67','65.76','67','2751600','KO',
'1997-07-09 00:00:00','67.06','67.18','65.58','65.88','3278800','KO',
'1997-07-10 00:00:00','66.59','66.82','65.46','66.11','2522400','KO',
'1997-07-11 00:00:00','66.23','66.53','66.05','66.29','1543700','KO',
'1997-07-14 00:00:00','66.05','66.59','65.64','66.23','1781700','KO',
'1997-07-15 00:00:00','66.59','66.65','65.76','66.59','2520700','KO',
'1997-07-16 00:00:00','66.82','67.89','66.53','67.3','2773100','KO',
'1997-07-17 00:00:00','67.48','68.31','65.58','66.35','3531800','KO',
'1997-07-18 00:00:00','66.29','66.29','65.58','65.76','4569800','KO',
'1997-07-21 00:00:00','65.4','65.4','64.33','64.87','3072400','KO',
'1997-07-22 00:00:00','66.11','66.71','65.34','66.59','4126400','KO',
'1997-07-23 00:00:00','67.18','67.18','65.52','65.58','3370800','KO',
'1997-07-24 00:00:00','65.58','66.88','64.99','66.65','3079400','KO',
'1997-07-25 00:00:00','66.88','67.36','66.35','66.59','2610500','KO',
'1997-07-28 00:00:00','66.47','66.88','65.88','66.17','1944000','KO',
'1997-07-29 00:00:00','66.23','66.47','65.28','66.17','2518900','KO',
'1997-07-30 00:00:00','66.05','66.65','65.82','66.35','2439500','KO',
'1997-07-31 00:00:00','65.82','66.41','65.4','65.64','3044000','KO',
'1997-08-01 00:00:00','65.4','66.47','64.81','65.16','3591100','KO',
'1997-08-04 00:00:00','64.99','65.76','64.69','65.46','2035000','KO',
'1997-08-05 00:00:00','65.22','65.34','64.57','64.57','2011800','KO',
'1997-08-06 00:00:00','64.39','65.16','64.04','64.69','3916100','KO',
'1997-08-07 00:00:00','64.45','64.51','63.2','63.2','3775800','KO',
'1997-08-08 00:00:00','62.2','62.43','59.53','59.53','9438900','KO',
'1997-08-11 00:00:00','60.3','60.3','56.62','58.63','12660000','KO',
'1997-08-12 00:00:00','59.05','59.11','57.57','57.86','7092400','KO',
'1997-08-13 00:00:00','59.05','59.05','56.85','57.39','7257900','KO',
'1997-08-14 00:00:00','57.74','57.98','56.5','57.03','5411100','KO',
'1997-08-15 00:00:00','56.02','56.91','55.13','55.79','6293800','KO',
'1997-08-18 00:00:00','56.38','57.33','55.13','57.33','6368800','KO',
'1997-08-19 00:00:00','57.8','57.86','57.33','57.74','5173900','KO',
'1997-08-20 00:00:00','57.74','58.69','57.45','58.4','4665700','KO',
'1997-08-21 00:00:00','58.52','58.52','56.91','57.51','4369200','KO',
'1997-08-22 00:00:00','56.56','57.63','55.9','57.63','3952400','KO',
'1997-08-25 00:00:00','57.45','58.16','56.44','56.68','2827900','KO',
'1997-08-26 00:00:00','56.38','56.97','56.02','56.02','3239900','KO',
'1997-08-27 00:00:00','55.79','56.02','54.3','55.67','5145100','KO',
'1997-08-28 00:00:00','55.43','55.85','54.24','55.31','4846900','KO',
'1997-08-29 00:00:00','54.6','55.31','54.36','54.42','4893800','KO',
'1997-09-02 00:00:00','54.72','56.91','54.12','56.85','4563100','KO',
'1997-09-03 00:00:00','57.09','57.27','56.02','56.02','3871000','KO',
'1997-09-04 00:00:00','55.43','56.74','55.37','56.62','3503100','KO',
'1997-09-05 00:00:00','57.45','57.57','56.62','56.85','3705900','KO',
'1997-09-08 00:00:00','56.97','57.57','56.14','56.14','2630600','KO',
'1997-09-09 00:00:00','55.73','56.32','55.37','55.79','4132300','KO',
'1997-09-10 00:00:00','55.61','56.2','54.66','54.72','3035900','KO',
'1997-09-11 00:00:00','54.55','54.73','52.71','53.42','7511200','KO',
'1997-09-12 00:00:00','53.66','54.49','52.41','54.32','6941900','KO',
'1997-09-15 00:00:00','54.43','55.27','54.32','54.79','3608800','KO',
'1997-09-16 00:00:00','55.21','57.23','55.15','56.4','4938200','KO',
'1997-09-17 00:00:00','57.05','57.05','55.98','56.22','3265000','KO',
'1997-09-18 00:00:00','56.16','56.46','55.68','55.98','3677400','KO',
'1997-09-19 00:00:00','56.04','56.34','55.33','56.34','5075400','KO',
'1997-09-22 00:00:00','56.81','57.29','56.76','56.96','2917500','KO',
'1997-09-23 00:00:00','57.29','57.29','56.52','56.87','2471000','KO',
'1997-09-24 00:00:00','56.93','58.18','56.87','57.71','4796400','KO',
'1997-09-25 00:00:00','57.59','59.08','57.53','58.3','5139100','KO',
'1997-09-26 00:00:00','58.6','58.96','58.48','58.96','2746100','KO',
'1997-09-29 00:00:00','59.49','60.09','59.31','59.55','4328400','KO',
'1997-09-30 00:00:00','59.49','59.49','57.94','58.06','3421600','KO',
'1997-10-01 00:00:00','58.3','58.96','58.06','58.96','3022400','KO',
'1997-10-02 00:00:00','58.96','59.85','58.78','59.85','3200800','KO',
'1997-10-03 00:00:00','60.44','60.62','58.18','59.37','4034900','KO',
'1997-10-06 00:00:00','59.97','60.26','59.73','59.85','2255500','KO',
'1997-10-07 00:00:00','60.21','61.16','59.97','60.74','3463700','KO',
'1997-10-08 00:00:00','61.04','61.04','59.49','59.73','3020400','KO',
'1997-10-09 00:00:00','59.02','59.25','58.6','58.84','2712000','KO',
'1997-10-10 00:00:00','58.18','58.9','57.94','58.72','1795600','KO',
'1997-10-13 00:00:00','58.66','58.66','58.24','58.36','1608200','KO',
'1997-10-14 00:00:00','59.13','59.19','57.47','57.83','3300100','KO',
'1997-10-15 00:00:00','57.41','57.65','56.76','56.93','3159600','KO',
'1997-10-16 00:00:00','57.29','58','55.74','56.1','3639300','KO',
'1997-10-17 00:00:00','55.8','56.28','54.32','55.68','5582800','KO',
'1997-10-20 00:00:00','55.68','56.28','54.73','55.98','4093400','KO',
'1997-10-21 00:00:00','56.16','57.23','55.86','57.11','3059700','KO',
'1997-10-22 00:00:00','57.11','57.29','56.04','56.46','2299100','KO',
'1997-10-23 00:00:00','55.21','55.57','54.08','54.91','6842000','KO',
'1997-10-24 00:00:00','56.16','56.34','52.47','52.83','7595200','KO',
'1997-10-27 00:00:00','52.83','54.14','50.57','50.98','8166700','KO',
'1997-10-28 00:00:00','50.15','55.15','47.59','54.97','12697600','KO',
'1997-10-29 00:00:00','55.21','56.1','53.72','54.38','7283200','KO',
'1997-10-30 00:00:00','53.54','55.8','53.3','53.3','4670700','KO',
'1997-10-31 00:00:00','54.73','54.85','53.6','53.9','4091800','KO',
'1997-11-03 00:00:00','54.38','55.62','54.26','55.45','3252500','KO',
'1997-11-04 00:00:00','55.21','55.39','54.43','55.27','3135300','KO',
'1997-11-05 00:00:00','55.39','55.86','54.73','54.85','2817800','KO',
'1997-11-06 00:00:00','54.85','55.51','54.32','55.09','3046000','KO',
'1997-11-07 00:00:00','54.43','54.67','53.24','54.26','3792400','KO',
'1997-11-10 00:00:00','54.49','54.67','52.95','53.07','3151900','KO',
'1997-11-11 00:00:00','53.42','54.08','53.3','53.84','2323600','KO',
'1997-11-12 00:00:00','53.42','54.85','53.36','53.72','3771200','KO',
'1997-11-13 00:00:00','54.38','54.85','54.02','54.67','3952400','KO',
'1997-11-14 00:00:00','54.73','55.03','53.78','54.79','3323700','KO',
'1997-11-17 00:00:00','55.62','57.23','55.45','56.76','4274900','KO',
'1997-11-18 00:00:00','56.64','57.65','56.4','56.87','3807800','KO',
'1997-11-19 00:00:00','56.76','59.13','56.64','59.13','5253200','KO',
'1997-11-20 00:00:00','59.85','60.74','59.61','60.44','5048300','KO',
'1997-11-21 00:00:00','60.56','60.68','59.43','60.68','4744000','KO',
'1997-11-24 00:00:00','60.15','60.5','59.55','59.55','3052600','KO',
'1997-11-25 00:00:00','59.79','61.22','59.67','61.04','3696600','KO',
'1997-11-26 00:00:00','61.11','61.11','59.5','59.5','3200200','KO',
'1997-11-28 00:00:00','59.8','60.1','59.56','59.62','976600','KO',
'1997-12-01 00:00:00','59.98','61.77','59.68','61.59','3839700','KO',
'1997-12-02 00:00:00','62.01','63.14','61.95','62.84','5548000','KO',
'1997-12-03 00:00:00','62.96','63.08','61.83','62.78','3303200','KO',
'1997-12-04 00:00:00','62.9','62.96','61.53','61.83','3135900','KO',
'1997-12-05 00:00:00','61.83','63.44','61.77','63.02','2993700','KO',
'1997-12-08 00:00:00','62.25','62.72','60.1','60.64','5026600','KO',
'1997-12-09 00:00:00','60.52','60.99','59.98','60.69','3222600','KO',
'1997-12-10 00:00:00','60.4','61.17','60.04','60.93','3023800','KO',
'1997-12-11 00:00:00','60.28','61.17','60.28','60.69','3376100','KO',
'1997-12-12 00:00:00','61.05','62.3','60.93','61.95','3277300','KO',
'1997-12-15 00:00:00','62.01','63.26','62.01','62.84','3588600','KO',
'1997-12-16 00:00:00','62.96','63.14','62.07','62.66','2228100','KO',
'1997-12-17 00:00:00','63.14','63.26','62.36','62.84','2438700','KO',
'1997-12-18 00:00:00','62.78','63.32','61.23','61.29','3532900','KO',
'1997-12-19 00:00:00','60.4','62.78','59.38','62.42','7848400','KO',
'1997-12-22 00:00:00','62.54','63.62','62.13','63.02','3717700','KO',
'1997-12-23 00:00:00','63.02','63.02','61.83','62.01','2130400','KO',
'1997-12-24 00:00:00','62.01','62.13','61.41','61.65','1364100','KO',
'1997-12-26 00:00:00','61.65','62.3','61.41','61.41','533700','KO',
'1997-12-29 00:00:00','62.36','63.32','62.3','63.26','1927400','KO',
'1997-12-30 00:00:00','63.68','64.09','63.5','63.97','2247200','KO',
'1997-12-31 00:00:00','63.8','63.85','63.14','63.62','1820300','KO',
'1998-01-02 00:00:00','63.68','63.91','62.9','63.85','2721600','KO',
'1998-01-05 00:00:00','63.74','63.8','62.25','63.38','3845800','KO',
'1998-01-06 00:00:00','62.84','63.56','62.78','63.08','2724100','KO',
'1998-01-07 00:00:00','62.78','63.14','62.13','63.14','2678600','KO',
'1998-01-08 00:00:00','62.78','63.91','62.72','63.56','3161900','KO',
'1998-01-09 00:00:00','63.38','63.62','61.11','61.17','4373600','KO',
'1998-01-12 00:00:00','59.62','63.14','59.38','63.02','4447600','KO',
'1998-01-13 00:00:00','62.96','63.14','61.65','62.36','3200000','KO',
'1998-01-14 00:00:00','62.25','62.25','61.29','61.65','2836600','KO',
'1998-01-15 00:00:00','61.47','61.47','60.64','60.81','2083400','KO',
'1998-01-16 00:00:00','61.53','62.19','61.35','62.01','4108500','KO',
'1998-01-20 00:00:00','62.25','62.9','62.07','62.9','2471000','KO',
'1998-01-21 00:00:00','62.48','62.9','62.01','62.48','2238700','KO',
'1998-01-22 00:00:00','61.71','62.96','61.71','62.42','2723200','KO',
'1998-01-23 00:00:00','62.3','62.6','60.69','60.87','2516900','KO',
'1998-01-26 00:00:00','61.35','61.35','59.56','60.16','2525900','KO',
'1998-01-27 00:00:00','60.16','61.17','59.92','60.34','2834600','KO',
'1998-01-28 00:00:00','60.34','61.77','59.5','61.17','5032300','KO',
'1998-01-29 00:00:00','61.29','62.54','61.23','61.77','3340500','KO',
'1998-01-30 00:00:00','61.77','62.01','61.53','61.77','2497400','KO',
'1998-02-02 00:00:00','62.42','64.03','62.25','63.62','5056100','KO',
'1998-02-03 00:00:00','63.62','64.51','63.44','64.39','3647300','KO',
'1998-02-04 00:00:00','63.74','64.33','63.68','63.97','2990400','KO',
'1998-02-05 00:00:00','64.21','64.51','63.74','64.45','3745300','KO',
'1998-02-06 00:00:00','64.45','64.93','64.09','64.09','2149300','KO',
'1998-02-09 00:00:00','64.33','64.33','63.91','64.27','1776000','KO',
'1998-02-10 00:00:00','64.33','65.23','64.27','64.81','2661700','KO',
'1998-02-11 00:00:00','64.87','65.7','64.69','65.7','2169000','KO',
'1998-02-12 00:00:00','65.46','66.36','64.81','66.06','2935800','KO',
'1998-02-13 00:00:00','65.88','66','65.11','65.41','2198100','KO',
'1998-02-17 00:00:00','65.52','66.06','65.05','65.35','2340400','KO',
'1998-02-18 00:00:00','65.11','66.6','64.99','65.94','2294400','KO',
'1998-02-19 00:00:00','65.82','65.82','65.29','65.58','1741600','KO',
'1998-02-20 00:00:00','65.82','66.48','65.35','66.36','2942100','KO',
'1998-02-23 00:00:00','66.48','66.54','65.46','66','2215100','KO',
'1998-02-24 00:00:00','65.52','65.88','64.93','65.17','2255600','KO',
'1998-02-25 00:00:00','65.35','65.88','65.29','65.46','1898200','KO',
'1998-02-26 00:00:00','65.46','66.06','65.23','65.7','1479300','KO',
'1998-02-27 00:00:00','65.52','65.76','65.17','65.46','1772100','KO',
'1998-03-02 00:00:00','65.23','65.52','64.81','64.87','2710900','KO',
'1998-03-03 00:00:00','64.45','65.11','64.45','65.05','1948900','KO',
'1998-03-04 00:00:00','64.99','65.58','64.51','65.58','2505200','KO',
'1998-03-05 00:00:00','65.29','66.6','65.23','66.12','3822700','KO',
'1998-03-06 00:00:00','66.36','67.49','66.36','67.25','4784400','KO',
'1998-03-09 00:00:00','67.31','69.82','67.25','69.22','4818000','KO',
'1998-03-10 00:00:00','69.46','69.58','69.22','69.28','2546700','KO',
'1998-03-11 00:00:00','69.18','69.3','68.71','69.24','2374200','KO',
'1998-03-12 00:00:00','69.18','69.24','68.47','68.47','2439300','KO',
'1998-03-13 00:00:00','68.77','68.83','67.27','67.45','2013600','KO',
'1998-03-16 00:00:00','67.75','69.01','67.69','68.59','2414000','KO',
'1998-03-17 00:00:00','68.71','69.24','68.23','69.24','2341500','KO',
'1998-03-18 00:00:00','69.13','71.69','69.07','71.51','4486700','KO',
'1998-03-19 00:00:00','71.4','71.93','70.98','71.63','2957200','KO',
'1998-03-20 00:00:00','72.11','74.08','71.63','74.08','5283800','KO',
'1998-03-23 00:00:00','72.65','73.25','71.93','72.53','3811600','KO',
'1998-03-24 00:00:00','72.77','73.37','72.11','72.65','2771600','KO',
'1998-03-25 00:00:00','72.65','73.01','72.11','72.83','2642600','KO',
'1998-03-26 00:00:00','72.83','73.55','71.99','73.07','2264000','KO',
'1998-03-27 00:00:00','73.07','73.13','71.57','71.75','2528700','KO',
'1998-03-30 00:00:00','73.13','75.82','72.95','74.92','5366000','KO',
'1998-03-31 00:00:00','75.16','75.22','73.73','74.02','3448100','KO',
'1998-04-01 00:00:00','74.08','77.13','74.02','77.07','4427500','KO',
'1998-04-02 00:00:00','76.95','77.79','76.29','77.55','3345000','KO',
'1998-04-03 00:00:00','77.55','77.55','76.29','76.89','3400600','KO',
'1998-04-06 00:00:00','77.13','77.73','75.76','75.76','3859400','KO',
'1998-04-07 00:00:00','75.1','75.64','74.5','75.52','3088600','KO',
'1998-04-08 00:00:00','75.28','75.82','73.85','74.62','2751600','KO',
'1998-04-09 00:00:00','74.86','75.4','74.38','75.1','1956000','KO',
'1998-04-13 00:00:00','74.8','74.86','73.49','74.32','2741300','KO',
'1998-04-14 00:00:00','74.26','74.56','73.43','74.38','2490300','KO',
'1998-04-15 00:00:00','74.56','74.56','72.29','73.31','3315300','KO',
'1998-04-16 00:00:00','73.55','73.55','70.62','71.51','3582500','KO',
'1998-04-17 00:00:00','71.51','73.61','70.44','73.43','4165300','KO',
'1998-04-20 00:00:00','73.19','73.73','71.69','71.99','3461700','KO',
'1998-04-21 00:00:00','71.04','72.41','70.92','71.4','2772600','KO',
'1998-04-22 00:00:00','71.22','73.13','70.74','72.41','3404700','KO',
'1998-04-23 00:00:00','71.34','72.29','71.16','71.46','2886500','KO',
'1998-04-24 00:00:00','71.28','71.63','69.78','70.38','2475100','KO',
'1998-04-27 00:00:00','69.66','70.2','68.71','69.18','3112300','KO',
'1998-04-28 00:00:00','69.9','70.8','69.24','69.24','2935800','KO',
'1998-04-29 00:00:00','70.14','71.1','69.42','70.44','2745200','KO',
'1998-04-30 00:00:00','70.98','72.71','70.92','72.53','2859600','KO',
'1998-05-01 00:00:00','72.77','72.95','71.75','72.83','2443300','KO',
'1998-05-04 00:00:00','72.83','73.43','72.77','72.89','2233700','KO',
'1998-05-05 00:00:00','72.89','72.89','71.51','72.71','1866700','KO',
'1998-05-06 00:00:00','72.71','73.25','72.29','72.65','2357100','KO',
'1998-05-07 00:00:00','72.89','72.89','72.05','72.35','2556100','KO',
'1998-05-08 00:00:00','72.41','74.08','72.41','73.07','2735000','KO',
'1998-05-11 00:00:00','73.61','74.5','73.49','74.02','2894200','KO',
'1998-05-12 00:00:00','73.96','74.44','73.37','74.32','2109200','KO',
'1998-05-13 00:00:00','74.32','74.74','73.61','73.85','2426900','KO',
'1998-05-14 00:00:00','73.67','74.98','73.49','74.32','2293100','KO',
'1998-05-15 00:00:00','74.26','74.8','73.37','73.49','2958900','KO',
'1998-05-18 00:00:00','73.79','74.32','73.49','73.96','2208500','KO',
'1998-05-19 00:00:00','74.38','74.92','74.2','74.62','2077200','KO',
'1998-05-20 00:00:00','74.38','76.35','74.38','76.29','2787200','KO',
'1998-05-21 00:00:00','76.35','77.37','75.76','75.94','3268700','KO',
'1998-05-22 00:00:00','75.7','76.23','74.86','75.34','1809300','KO',
'1998-05-26 00:00:00','75.46','75.52','73.96','73.96','2204700','KO',
'1998-05-27 00:00:00','73.67','74.8','73.13','74.8','3119900','KO',
'1998-05-28 00:00:00','74.8','75.7','74.32','75.46','2224400','KO',
'1998-05-29 00:00:00','75.76','76.18','74.92','74.92','2624500','KO',
'1998-06-01 00:00:00','75.16','76.23','74.98','76','2395900','KO',
'1998-06-02 00:00:00','76.12','76.65','75.7','76.12','3124800','KO',
'1998-06-03 00:00:00','76.18','76.41','75.76','75.94','2155600','KO',
'1998-06-04 00:00:00','75.94','76.83','75.16','76.65','2626400','KO',
'1998-06-05 00:00:00','76.83','78.45','76.53','78.45','3199500','KO',
'1998-06-08 00:00:00','78.39','79.1','77.25','77.49','2875400','KO',
'1998-06-09 00:00:00','77.55','78.8','77.19','78.03','2217300','KO',
'1998-06-10 00:00:00','77.43','78.62','77.25','77.67','2412300','KO',
'1998-06-11 00:00:00','77.57','77.87','76.2','76.32','2460900','KO',
'1998-06-12 00:00:00','76.26','77.57','75.9','77.27','3307800','KO',
'1998-06-15 00:00:00','77.03','77.75','75.96','75.96','3567700','KO',
'1998-06-16 00:00:00','75.48','75.78','74.46','75.66','4117700','KO',
'1998-06-17 00:00:00','75.96','78.23','75.54','76.91','4525900','KO',
'1998-06-18 00:00:00','76.74','78.17','76.74','77.93','2722900','KO',
'1998-06-19 00:00:00','77.87','78.23','76.56','76.97','4617000','KO',
'1998-06-22 00:00:00','76.79','78.41','76.79','77.69','2403200','KO',
'1998-06-23 00:00:00','77.81','79.25','77.39','79.07','3384700','KO',
'1998-06-24 00:00:00','78.89','80.81','78.53','80.57','3468800','KO',
'1998-06-25 00:00:00','80.69','82.84','80.27','81.28','4942500','KO',
'1998-06-26 00:00:00','81.28','82.54','81.16','82.18','4098000','KO',
'1998-06-29 00:00:00','82.78','83.14','82.3','82.36','2569500','KO',
'1998-06-30 00:00:00','81.94','82.54','81.46','81.88','2761500','KO',
'1998-07-01 00:00:00','82.06','82.18','81.16','82.12','2362500','KO',
'1998-07-02 00:00:00','81.88','81.94','81.46','81.76','1578200','KO',
'1998-07-06 00:00:00','81.76','83.44','81.4','83.08','2419600','KO',
'1998-07-07 00:00:00','83.08','83.92','82.12','82.3','2675200','KO',
'1998-07-08 00:00:00','82.18','83.68','82.06','83.5','1952900','KO',
'1998-07-09 00:00:00','82.96','83.62','81.88','83.02','2679300','KO',
'1998-07-10 00:00:00','83.02','84.22','82.54','83.5','2074900','KO',
'1998-07-13 00:00:00','83.5','84.04','82.66','83.2','2043400','KO',
'1998-07-14 00:00:00','83.2','84.4','83.02','84.22','2066700','KO',
'1998-07-15 00:00:00','84.52','85.17','83.98','84.1','2305300','KO',
'1998-07-16 00:00:00','83.44','83.8','82.36','83.5','3716200','KO',
'1998-07-17 00:00:00','83.32','83.32','82.42','82.48','2252300','KO',
'1998-07-20 00:00:00','82.48','82.48','80.63','80.98','2386100','KO',
'1998-07-21 00:00:00','81.34','81.4','80.57','80.69','2533000','KO',
'1998-07-22 00:00:00','80.63','80.86','79.97','80.33','3032500','KO',
'1998-07-23 00:00:00','79.55','81.04','79.49','79.49','2778600','KO',
'1998-07-24 00:00:00','79.73','80.69','79.31','79.91','2694200','KO',
'1998-07-27 00:00:00','79.67','82.12','79.01','81.34','2889100','KO',
'1998-07-28 00:00:00','80.39','80.81','78.59','79.85','3997800','KO',
'1998-07-29 00:00:00','79.61','80.09','77.63','78.41','2960400','KO',
'1998-07-30 00:00:00','78.65','80.45','78.65','79.25','2724200','KO',
'1998-07-31 00:00:00','79.43','79.67','76.02','77.09','3577700','KO',
'1998-08-03 00:00:00','77.21','80.09','77.09','78.65','3854300','KO',
'1998-08-04 00:00:00','78.53','78.59','75.3','75.3','5213200','KO',
'1998-08-05 00:00:00','75.78','77.81','74.34','76.97','5335400','KO',
'1998-08-06 00:00:00','76.97','78.71','76.5','78.17','3582700','KO',
'1998-08-07 00:00:00','78.17','78.47','75.9','77.03','3525300','KO',
'1998-08-10 00:00:00','76.74','78.17','76.26','76.74','2671200','KO',
'1998-08-11 00:00:00','75.66','76.26','74.94','76.14','4838200','KO',
'1998-08-12 00:00:00','76.2','76.56','75.12','76.32','3781800','KO',
'1998-08-13 00:00:00','76.32','76.44','74.58','75.42','3646500','KO',
'1998-08-14 00:00:00','75.54','75.84','72.37','73.56','4268300','KO',
'1998-08-17 00:00:00','72.6','76.02','72.55','75.72','3420400','KO',
'1998-08-18 00:00:00','75.72','76.08','74.82','75.72','3477500','KO',
'1998-08-19 00:00:00','75.72','75.72','74.76','75.36','3495000','KO',
'1998-08-20 00:00:00','75.36','76.74','74.88','76.08','3195400','KO',
'1998-08-21 00:00:00','75.18','76.26','73.56','75.96','4683500','KO',
'1998-08-24 00:00:00','76.02','76.91','76.02','76.26','3654800','KO',
'1998-08-25 00:00:00','76.38','77.99','75.78','76.74','4024500','KO',
'1998-08-26 00:00:00','75.3','76.79','75','75.84','3794100','KO',
'1998-08-27 00:00:00','73.38','73.44','71.47','71.59','7153400','KO',
'1998-08-28 00:00:00','71.83','72.01','69.01','69.67','5697200','KO',
'1998-08-31 00:00:00','69.73','70.15','62.31','62.37','8811300','KO',
'1998-09-01 00:00:00','63.93','66.92','62.97','65.36','10524700','KO',
'1998-09-02 00:00:00','65.54','65.72','61.41','61.53','6996500','KO',
'1998-09-03 00:00:00','60.45','60.45','58.24','59.32','8295200','KO',
'1998-09-04 00:00:00','59.98','60.93','57.34','59.5','5887700','KO',
'1998-09-08 00:00:00','62.25','62.25','59.32','60.81','6217500','KO',
'1998-09-09 00:00:00','62.13','62.13','59.98','59.98','4879500','KO',
'1998-09-10 00:00:00','58.9','58.9','57.64','58.3','4490000','KO',
'1998-09-11 00:00:00','57.96','60.48','57.66','59.94','5293200','KO',
'1998-09-14 00:00:00','61.68','62.1','60.54','60.78','4576700','KO',
'1998-09-15 00:00:00','60.36','60.36','58.2','58.74','4508700','KO',
'1998-09-16 00:00:00','58.98','60','58.08','59.94','5594900','KO',
'1998-09-17 00:00:00','58.56','59.28','57.78','58.38','4056300','KO',
'1998-09-18 00:00:00','58.8','59.22','57.72','58.92','5880100','KO',
'1998-09-21 00:00:00','57.72','58.5','56.7','56.82','4788300','KO',
'1998-09-22 00:00:00','56.88','57.6','53.76','54.12','9148100','KO',
'1998-09-23 00:00:00','54.9','57.3','54.36','55.68','9571900','KO',
'1998-09-24 00:00:00','54.66','55.92','53.4','54.42','6720600','KO',
'1998-09-25 00:00:00','52.8','54.36','51.48','53.94','11208700','KO',
'1998-09-28 00:00:00','55.2','55.2','53.52','54.96','5300200','KO',
'1998-09-29 00:00:00','55.38','57','55.14','56.34','5896300','KO',
'1998-09-30 00:00:00','56.04','56.4','55.02','55.32','4427800','KO',
'1998-10-01 00:00:00','54','54.84','53.16','54','5363700','KO',
'1998-10-02 00:00:00','53.52','57.12','53.34','56.58','4567500','KO',
'1998-10-05 00:00:00','57.54','59.76','56.22','58.98','6788800','KO',
'1998-10-06 00:00:00','60.24','61.5','58.8','60.3','5891300','KO',
'1998-10-07 00:00:00','61.08','62.22','59.76','60.78','7097500','KO',
'1998-10-08 00:00:00','60.84','63','60.12','61.92','9611700','KO',
'1998-10-09 00:00:00','62.58','62.76','60.24','61.26','6172100','KO',
'1998-10-12 00:00:00','62.28','62.28','60.06','60.18','3462800','KO',
'1998-10-13 00:00:00','60.42','61.98','60','61.44','3264900','KO',
'1998-10-14 00:00:00','61.44','63.12','60.78','61.8','3682500','KO',
'1998-10-15 00:00:00','61.44','65.4','61.08','64.8','4646700','KO',
'1998-10-16 00:00:00','65.64','66.66','64.86','66.42','6101000','KO',
'1998-10-19 00:00:00','66.18','66.54','65.58','65.64','2837100','KO',
'1998-10-20 00:00:00','66','67.26','64.26','64.38','4547300','KO',
'1998-10-21 00:00:00','64.62','64.98','63.84','64.32','3247600','KO',
'1998-10-22 00:00:00','64.2','66.84','63.6','66.36','2934300','KO',
'1998-10-23 00:00:00','66.18','67.44','66.06','67.44','2990500','KO',
'1998-10-26 00:00:00','67.38','67.8','66.42','67.08','2725600','KO',
'1998-10-27 00:00:00','67.68','67.74','64.92','65.28','2958200','KO',
'1998-10-28 00:00:00','65.22','65.88','64.8','64.86','2013200','KO',
'1998-10-29 00:00:00','63.96','65.22','63.24','65.1','3597800','KO',
'1998-10-30 00:00:00','65.76','65.76','64.02','64.86','3346200','KO',
'1998-11-02 00:00:00','65.52','68.64','65.34','68.16','4641600','KO',
'1998-11-03 00:00:00','68.28','70.8','67.56','70.02','4012900','KO',
'1998-11-04 00:00:00','70.44','70.5','68.4','69.24','3855600','KO',
'1998-11-05 00:00:00','69','69.84','67.56','69.78','3262600','KO',
'1998-11-06 00:00:00','69.48','69.96','68.82','69.72','2241100','KO',
'1998-11-09 00:00:00','69.54','69.66','67.8','68.7','2586300','KO',
'1998-11-10 00:00:00','68.22','69.66','67.92','69.24','2437600','KO',
'1998-11-11 00:00:00','68.76','68.76','67.2','68.52','2405900','KO',
'1998-11-12 00:00:00','68.04','68.1','67.38','67.74','1530400','KO',
'1998-11-13 00:00:00','67.98','68.04','66.54','66.96','2045900','KO',
'1998-11-16 00:00:00','67.32','67.62','65.88','67.2','2810300','KO',
'1998-11-17 00:00:00','67.44','69.06','67.26','67.38','2671700','KO',
'1998-11-18 00:00:00','67.5','68.16','66.84','68.1','2401600','KO',
'1998-11-19 00:00:00','68.16','69.42','68.04','68.52','2819200','KO',
'1998-11-20 00:00:00','69.06','69.96','68.76','69.9','3577500','KO',
'1998-11-23 00:00:00','70.14','72.42','69.96','72.42','3576200','KO',
'1998-11-24 00:00:00','72','72.3','70.26','70.56','2694300','KO',
'1998-11-25 00:00:00','70.5','71.16','69.96','70.38','1838800','KO',
'1998-11-27 00:00:00','70.11','70.11','68.84','68.97','1236600','KO',
'1998-11-30 00:00:00','68.3','68.54','67.1','67.4','2802800','KO',
'1998-12-01 00:00:00','67.16','67.82','66.5','67.22','2901400','KO',
'1998-12-02 00:00:00','66.74','67.1','65.9','66.92','2453300','KO',
'1998-12-03 00:00:00','65.96','66.62','65.54','65.54','2741300','KO',
'1998-12-04 00:00:00','66.26','67.16','65.78','66.38','2293900','KO',
'1998-12-07 00:00:00','66.38','66.44','65.18','66.02','2130600','KO',
'1998-12-08 00:00:00','64.94','66.02','64.52','66.02','2757200','KO',
'1998-12-09 00:00:00','65.06','65.06','63.13','64.58','4566800','KO',
'1998-12-10 00:00:00','63.85','64.34','62.83','63.55','3838700','KO',
'1998-12-11 00:00:00','60.61','61.81','59.59','60.49','10389500','KO',
'1998-12-14 00:00:00','60.25','61.75','59.95','61.03','6489800','KO',
'1998-12-15 00:00:00','61.93','63.43','61.45','63.43','4425600','KO',
'1998-12-16 00:00:00','63.97','64.28','62.11','62.41','3805900','KO',
'1998-12-17 00:00:00','62.65','63.37','61.99','62.29','2556700','KO',
'1998-12-18 00:00:00','62.29','63.13','62.23','63.07','4686900','KO',
'1998-12-21 00:00:00','63.13','64.52','63.07','63.25','3605400','KO',
'1998-12-22 00:00:00','62.77','65.6','62.53','64.88','3541500','KO',
'1998-12-23 00:00:00','65.3','67.64','65.06','67.28','3492000','KO',
'1998-12-24 00:00:00','67.22','67.46','66.8','66.8','1017500','KO',
'1998-12-28 00:00:00','67.22','67.28','65.18','66.26','1608700','KO',
'1998-12-29 00:00:00','66.32','67.22','65.96','66.68','2110300','KO',
'1998-12-30 00:00:00','66.8','67.04','65.24','65.24','2207700','KO',
'1998-12-31 00:00:00','65.24','65.24','63.55','64.46','2712500','KO',
'1999-01-04 00:00:00','64.22','66.26','63.61','64.64','3679100','KO',
'1999-01-05 00:00:00','64.22','66.26','64.22','65.96','3366900','KO',
'1999-01-06 00:00:00','66.38','67.7','65.42','67.58','4978900','KO',
'1999-01-07 00:00:00','66.5','67.34','65.66','66.8','3016000','KO',
'1999-01-08 00:00:00','66.56','66.74','64.28','65.42','4480800','KO',
'1999-01-11 00:00:00','64.09','64.58','62.77','63.55','5043800','KO',
'1999-01-12 00:00:00','62.89','64.03','62.77','62.95','4185000','KO',
'1999-01-13 00:00:00','62.17','63.07','61.21','62.71','4280700','KO',
'1999-01-14 00:00:00','62.53','62.59','60.37','61.09','5089700','KO',
'1999-01-15 00:00:00','61.81','62.53','61.15','62.35','4851300','KO',
'1999-01-19 00:00:00','62.53','62.59','60.37','61.69','4114200','KO',
'1999-01-20 00:00:00','61.63','61.75','60.61','61.03','3697600','KO',
'1999-01-21 00:00:00','60.79','60.79','58.62','59.22','6358300','KO',
'1999-01-22 00:00:00','59.1','59.1','57.3','58.56','7805300','KO',
'1999-01-25 00:00:00','58.56','60.61','57.78','60.55','5113400','KO',
'1999-01-26 00:00:00','59.16','60.85','57.78','60.19','5581000','KO',
'1999-01-27 00:00:00','60.37','62.29','59.22','61.51','4799300','KO',
'1999-01-28 00:00:00','61.51','63.19','61.15','62.65','5163300','KO',
'1999-01-29 00:00:00','62.89','63.37','62.05','62.83','4118000','KO',
'1999-02-01 00:00:00','62.83','63.31','61.57','61.57','3932200','KO',
'1999-02-02 00:00:00','61.45','62.77','60.79','62.77','4272300','KO',
'1999-02-03 00:00:00','62.53','63.37','61.69','62.05','4246300','KO',
'1999-02-04 00:00:00','61.33','61.75','60.25','61.15','4147800','KO',
'1999-02-05 00:00:00','61.21','61.51','59.47','59.71','3017500','KO',
'1999-02-08 00:00:00','60.07','60.25','58.98','59.16','2991500','KO',
'1999-02-09 00:00:00','59.16','60.97','58.98','59.59','4121800','KO',
'1999-02-10 00:00:00','60.07','61.21','59.65','61.21','2985100','KO',
'1999-02-11 00:00:00','60.97','62.41','60.49','61.93','2931900','KO',
'1999-02-12 00:00:00','61.81','62.47','60.31','61.45','2524300','KO',
'1999-02-16 00:00:00','62.05','62.53','61.63','62.41','2910900','KO',
'1999-02-17 00:00:00','61.99','62.77','61.09','61.87','3141000','KO',
'1999-02-18 00:00:00','61.81','62.83','61.51','62.17','2656900','KO',
'1999-02-19 00:00:00','62.05','63.37','61.63','63.25','4961300','KO',
'1999-02-22 00:00:00','62.53','62.89','61.93','61.99','4992800','KO',
'1999-02-23 00:00:00','61.63','61.93','59.71','60.37','5309600','KO',
'1999-02-24 00:00:00','60.55','62.23','60.37','60.43','4392200','KO',
'1999-02-25 00:00:00','60.55','62.05','60.19','61.81','4122200','KO',
'1999-02-26 00:00:00','62.41','62.41','60.31','61.45','4181600','KO',
'1999-03-01 00:00:00','60.85','61.51','60.25','61.27','2712500','KO',
'1999-03-02 00:00:00','61.03','61.09','58.92','59.77','4804100','KO',
'1999-03-03 00:00:00','59.65','59.77','58.5','59.28','3070100','KO',
'1999-03-04 00:00:00','59.89','60.91','59.28','60.55','4138100','KO',
'1999-03-05 00:00:00','61.21','61.87','60.67','61.51','4271400','KO',
'1999-03-08 00:00:00','61.33','61.57','60.67','61.57','3001900','KO',
'1999-03-09 00:00:00','61.27','61.69','60.43','60.61','3398100','KO',
'1999-03-10 00:00:00','60.67','60.97','59.83','60.49','3004400','KO',
'1999-03-11 00:00:00','61.61','64.26','61.49','64.02','8635400','KO',
'1999-03-12 00:00:00','64.98','67.45','64.68','66.97','8092300','KO',
'1999-03-15 00:00:00','66.85','66.97','65.83','66.25','4328600','KO',
'1999-03-16 00:00:00','65.95','67.03','65.71','66.25','3271300','KO',
'1999-03-17 00:00:00','66.49','66.49','64.26','64.44','3469400','KO',
'1999-03-18 00:00:00','64.5','66.13','64.44','65.83','4170900','KO',
'1999-03-19 00:00:00','66.19','66.43','65.1','65.1','4316400','KO',
'1999-03-22 00:00:00','65.16','65.95','64.86','65.28','2869900','KO',
'1999-03-23 00:00:00','63.9','64.14','62.51','63.53','6372000','KO',
'1999-03-24 00:00:00','63.6','63.84','62.39','63.05','3078300','KO',
'1999-03-25 00:00:00','62.81','63.84','62.63','63.53','2761000','KO',
'1999-03-26 00:00:00','62.75','62.99','61.55','62.99','3521400','KO',
'1999-03-29 00:00:00','63.11','65.46','62.33','62.51','3965700','KO',
'1999-03-30 00:00:00','60.28','61.18','59.19','61','10696700','KO',
'1999-03-31 00:00:00','60.82','60.88','58.65','59.19','6544900','KO',
'1999-04-01 00:00:00','59.19','59.5','57.93','58.77','4805600','KO',
'1999-04-05 00:00:00','58.95','59.01','57.99','58.35','4151200','KO',
'1999-04-06 00:00:00','58.17','58.59','57.51','57.69','5456000','KO',
'1999-04-07 00:00:00','57.51','57.57','55.58','56.84','7624600','KO',
'1999-04-08 00:00:00','57.21','59.07','56.84','58.71','6505800','KO',
'1999-04-09 00:00:00','58.59','59.26','57.69','58.59','4233700','KO',
'1999-04-12 00:00:00','58.17','59.8','57.69','59.68','4791000','KO',
'1999-04-13 00:00:00','62.03','62.45','60.76','61.06','5622500','KO',
'1999-04-14 00:00:00','61.06','61.49','60.28','61.18','4001500','KO',
'1999-04-15 00:00:00','61.43','62.21','61.18','61.97','4384000','KO',
'1999-04-16 00:00:00','61.97','63.41','61.24','63.35','4584800','KO',
'1999-04-19 00:00:00','63.6','64.68','61.79','62.63','6240100','KO',
'1999-04-20 00:00:00','62.81','63.17','61.37','62.93','3355700','KO',
'1999-04-21 00:00:00','63.35','65.71','63.17','65.16','6588500','KO',
'1999-04-22 00:00:00','65.46','65.46','63.9','64.14','4615900','KO',
'1999-04-23 00:00:00','63.66','65.34','63.66','64.14','2734800','KO',
'1999-04-26 00:00:00','63.72','64.98','62.99','64.74','2307300','KO',
'1999-04-27 00:00:00','65.52','66.97','64.92','66.97','4926100','KO',
'1999-04-28 00:00:00','65.95','66.61','65.34','65.52','2892200','KO',
'1999-04-29 00:00:00','65.58','66.19','64.98','65.4','2833800','KO',
'1999-04-30 00:00:00','65.1','66.37','64.5','65.64','3522700','KO',
'1999-05-03 00:00:00','64.86','66.73','64.86','66.55','2827400','KO',
'1999-05-04 00:00:00','66.55','66.55','65.22','66.25','2608400','KO',
'1999-05-05 00:00:00','66.07','68.24','65.71','68','5371400','KO',
'1999-05-06 00:00:00','67.51','68.36','66.07','66.67','4141400','KO',
'1999-05-07 00:00:00','66.61','66.61','65.16','65.34','2775100','KO',
'1999-05-10 00:00:00','64.98','65.77','64.14','64.68','3127200','KO',
'1999-05-11 00:00:00','65.1','65.1','63.29','64.56','2770300','KO',
'1999-05-12 00:00:00','64.08','64.5','62.45','64.08','2720100','KO',
'1999-05-13 00:00:00','64.02','64.02','63.11','63.41','3330000','KO',
'1999-05-14 00:00:00','62.03','63.53','62.03','62.93','2881200','KO',
'1999-05-17 00:00:00','62.93','64.86','62.81','64.74','3149000','KO',
'1999-05-18 00:00:00','65.58','66.61','65.4','66.31','5347500','KO',
'1999-05-19 00:00:00','66.31','66.31','65.1','66.01','2804200','KO',
'1999-05-20 00:00:00','65.52','66.01','65.16','65.52','2060800','KO',
'1999-05-21 00:00:00','65.28','66.79','65.22','65.58','3151100','KO',
'1999-05-24 00:00:00','65.71','66.01','64.14','64.44','2819200','KO',
'1999-05-25 00:00:00','64.44','66.37','64.32','64.62','4418800','KO',
'1999-05-26 00:00:00','64.86','66.73','64.68','66.07','4353800','KO',
'1999-05-27 00:00:00','65.95','66.25','64.98','65.71','3234100','KO',
'1999-05-28 00:00:00','65.58','66.97','65.58','66.07','2775500','KO',
'1999-06-01 00:00:00','65.83','66.97','65.28','66.67','3461700','KO',
'1999-06-02 00:00:00','66.01','66.43','65.71','66.19','1859100','KO',
'1999-06-03 00:00:00','66.07','66.49','65.89','66.37','2307200','KO',
'1999-06-04 00:00:00','66.01','67.39','66.01','67.27','3224200','KO',
'1999-06-07 00:00:00','66.61','66.97','65.22','65.34','2300000','KO',
'1999-06-08 00:00:00','65.34','66.01','64.44','65.34','2895500','KO',
'1999-06-09 00:00:00','64.8','65.1','64.26','64.62','2131300','KO',
'1999-06-10 00:00:00','63.96','64.08','63.05','63.78','2348100','KO',
'1999-06-11 00:00:00','63.69','64.05','61.88','62.3','2948300','KO',
'1999-06-14 00:00:00','62.06','63.39','61.7','62.66','2811600','KO',
'1999-06-15 00:00:00','61.94','62.12','61.09','61.63','3835700','KO',
'1999-06-16 00:00:00','61.15','62.66','60.91','61.76','3885400','KO',
'1999-06-17 00:00:00','61.76','62.96','61.7','62.42','3880100','KO',
'1999-06-18 00:00:00','62.06','62.3','61.03','61.33','6715300','KO',
'1999-06-21 00:00:00','61.15','61.21','59.34','59.52','6023700','KO',
'1999-06-22 00:00:00','59.52','62.6','59.28','60.55','7461200','KO',
'1999-06-23 00:00:00','61.27','61.39','59.58','59.7','5261800','KO',
'1999-06-24 00:00:00','59.76','60.85','59.22','60.55','5394700','KO',
'1999-06-25 00:00:00','61.03','61.21','59.34','59.82','3419600','KO',
'1999-06-28 00:00:00','59.58','59.82','58.67','59.04','4194900','KO',
'1999-06-29 00:00:00','58.86','59.16','58.37','59.16','4410800','KO',
'1999-06-30 00:00:00','58.98','60.55','58.73','59.94','7710700','KO',
'1999-07-01 00:00:00','60.55','62.96','60.06','62.72','7461200','KO',
'1999-07-02 00:00:00','62.84','63.33','62.06','62.66','4203700','KO',
'1999-07-06 00:00:00','62.36','62.36','61.09','61.51','3087900','KO',
'1999-07-07 00:00:00','60.67','61.45','60.43','60.91','3245500','KO',
'1999-07-08 00:00:00','60.67','62.06','60.31','61.03','2586400','KO',
'1999-07-09 00:00:00','61.76','62.42','61.21','61.51','2702600','KO',
'1999-07-12 00:00:00','61.88','61.88','60.43','60.97','2395900','KO',
'1999-07-13 00:00:00','60.73','60.79','59.94','60.37','2831400','KO',
'1999-07-14 00:00:00','59.82','60.12','59.52','59.82','2654800','KO',
'1999-07-15 00:00:00','60.55','62.12','60.55','61.88','4669200','KO',
'1999-07-16 00:00:00','61.94','62.84','61.57','62.84','3638500','KO',
'1999-07-19 00:00:00','62.72','62.78','60.67','61.09','3153400','KO',
'1999-07-20 00:00:00','60.67','61.76','60.49','60.85','2772100','KO',
'1999-07-21 00:00:00','60.91','62','60.49','60.55','3630700','KO',
'1999-07-22 00:00:00','61.51','61.57','60','61.03','3092500','KO',
'1999-07-23 00:00:00','60.79','60.85','59.52','60.18','2954200','KO',
'1999-07-26 00:00:00','59.64','61.51','59.52','60.97','2745700','KO',
'1999-07-27 00:00:00','60.97','61.09','60.06','60.43','2823600','KO',
'1999-07-28 00:00:00','59.82','60.18','59.1','59.34','3000900','KO',
'1999-07-29 00:00:00','59.16','59.82','58.73','59.46','3361500','KO',
'1999-07-30 00:00:00','59.64','59.64','58.25','58.55','2838600','KO',
'1999-08-02 00:00:00','58.13','59.16','58.01','58.07','2580500','KO',
'1999-08-03 00:00:00','58.13','59.1','58.13','58.79','2743000','KO',
'1999-08-04 00:00:00','58.73','59.82','58.13','58.13','3059800','KO',
'1999-08-05 00:00:00','58.31','59.58','57.77','58.86','3544700','KO',
'1999-08-06 00:00:00','58.37','59.22','56.56','57.28','3821000','KO',
'1999-08-09 00:00:00','57.28','58.25','57.1','57.77','2404300','KO',
'1999-08-10 00:00:00','57.65','58.37','57.53','57.83','2427500','KO',
'1999-08-11 00:00:00','57.77','58.01','56.56','57.47','3127400','KO',
'1999-08-12 00:00:00','57.59','58.79','57.47','58.13','2798300','KO',
'1999-08-13 00:00:00','58.37','58.67','57.34','57.83','2423700','KO',
'1999-08-16 00:00:00','57.59','57.71','56.8','57.4','2118400','KO',
'1999-08-17 00:00:00','57.53','58.25','57.16','58.13','1874600','KO',
'1999-08-18 00:00:00','57.47','57.65','56.5','56.56','2848500','KO',
'1999-08-19 00:00:00','56.14','56.68','55.77','56.14','4562000','KO',
'1999-08-20 00:00:00','56.68','57.1','55.65','56.86','3698900','KO',
'1999-08-23 00:00:00','56.8','57.83','56.38','56.86','3635600','KO',
'1999-08-24 00:00:00','56.5','57.65','56.5','57.28','3228500','KO',
'1999-08-25 00:00:00','57.47','59.7','57.34','59.28','5275500','KO',
'1999-08-26 00:00:00','59.34','60.37','59.22','59.52','3446400','KO',
'1999-08-27 00:00:00','59.52','60','58.98','60','2628100','KO',
'1999-08-30 00:00:00','60.18','60.31','58.37','58.86','2252300','KO',
'1999-08-31 00:00:00','58.67','59.22','57.77','57.83','3086900','KO',
'1999-09-01 00:00:00','57.83','58.49','57.22','58.01','2493800','KO',
'1999-09-02 00:00:00','57.59','57.77','56.74','57.53','2128000','KO',
'1999-09-03 00:00:00','55.83','56.14','54.75','55.47','7814800','KO',
'1999-09-07 00:00:00','55.59','55.59','51.97','52.81','10466300','KO',
'1999-09-08 00:00:00','53.17','54.02','52.75','53.42','8398400','KO',
'1999-09-09 00:00:00','53.6','54.14','52.69','53.17','4289900','KO',
'1999-09-10 00:00:00','53.48','53.48','52.81','53.3','3257500','KO',
'1999-09-13 00:00:00','53.81','54.06','53.15','53.69','2501100','KO',
'1999-09-14 00:00:00','52.97','53.33','52.72','53.09','3248000','KO',
'1999-09-15 00:00:00','53.57','53.88','52.42','52.42','3617000','KO',
'1999-09-16 00:00:00','52.66','53.03','52','52.42','3255200','KO',
'1999-09-17 00:00:00','53.03','53.09','51.94','52.36','5483700','KO',
'1999-09-20 00:00:00','52.72','53.21','52.36','52.6','3585400','KO',
'1999-09-21 00:00:00','52.36','52.97','51.81','52.12','3845200','KO',
'1999-09-22 00:00:00','52.06','52.06','50.72','50.85','5960700','KO',
'1999-09-23 00:00:00','51.27','51.57','49.27','49.39','6319900','KO',
'1999-09-24 00:00:00','49.63','50.42','49.39','49.57','5285400','KO',
'1999-09-27 00:00:00','49.94','50.48','49.33','49.45','4621000','KO',
'1999-09-28 00:00:00','49.39','49.75','48.06','49.21','6865100','KO',
'1999-09-29 00:00:00','49.21','49.21','47.27','47.39','6085500','KO',
'1999-09-30 00:00:00','47.75','47.94','46.48','46.78','8402000','KO',
'1999-10-01 00:00:00','46.78','47.69','46.3','47.57','5907300','KO',
'1999-10-04 00:00:00','48.24','48.3','46.12','46.12','6567300','KO',
'1999-10-05 00:00:00','46.78','46.78','45.88','46.48','6864100','KO',
'1999-10-06 00:00:00','46.78','50.36','46.6','50.36','8145100','KO',
'1999-10-07 00:00:00','50.66','51.27','50.24','50.42','5817200','KO',
'1999-10-08 00:00:00','50.48','52.3','50.48','51.45','5173700','KO',
'1999-10-11 00:00:00','51.88','51.88','50.48','50.78','2815400','KO',
'1999-10-12 00:00:00','50.42','50.42','48.6','49.03','4688900','KO',
'1999-10-13 00:00:00','48.54','49.09','48','48.18','4414000','KO',
'1999-10-14 00:00:00','48.3','49.88','48.24','49.03','4569100','KO',
'1999-10-15 00:00:00','48.24','49.45','48.12','48.42','4514100','KO',
'1999-10-18 00:00:00','48.48','49.45','48.24','49.45','3938400','KO',
'1999-10-19 00:00:00','50.36','51.27','49.94','51.21','5935200','KO',
'1999-10-20 00:00:00','51.63','52','50.97','51.15','4376000','KO',
'1999-10-21 00:00:00','51.03','52.78','50.78','52.66','5981900','KO',
'1999-10-22 00:00:00','53.15','54.24','52.91','53.57','7329200','KO',
'1999-10-25 00:00:00','53.69','54.84','53.33','54.6','4306700','KO',
'1999-10-26 00:00:00','54.6','55.27','53.81','53.81','4640200','KO',
'1999-10-27 00:00:00','54.12','55.45','53.81','55.21','3590900','KO',
'1999-10-28 00:00:00','56.12','57.03','55.81','57.03','5493800','KO',
'1999-10-29 00:00:00','57.21','57.57','56.48','57.21','4076600','KO',
'1999-11-01 00:00:00','56.48','57.57','56.12','57.21','4212600','KO',
'1999-11-02 00:00:00','56.84','57.15','55.57','56','3226800','KO',
'1999-11-03 00:00:00','55.45','56','54.36','55.15','3958700','KO',
'1999-11-04 00:00:00','55.75','55.75','54.36','54.97','3768500','KO',
'1999-11-05 00:00:00','56.18','56.66','55.88','56.36','4104800','KO',
'1999-11-08 00:00:00','56.18','57.15','55.94','57.03','2735000','KO',
'1999-11-09 00:00:00','57.03','57.03','55.51','55.94','2228200','KO',
'1999-11-10 00:00:00','55.33','56.48','55.27','56.12','2574500','KO',
'1999-11-11 00:00:00','56.06','56.18','54.78','55.03','2422300','KO',
'1999-11-12 00:00:00','55.27','55.75','54.84','55.75','2416300','KO',
'1999-11-15 00:00:00','55.75','56.54','55.75','56.48','2770900','KO',
'1999-11-16 00:00:00','56.54','57.45','56','57.45','3279400','KO',
'1999-11-17 00:00:00','56.91','58.18','56.72','58.12','3952500','KO',
'1999-11-18 00:00:00','58.18','58.97','57.45','58.6','3298200','KO',
'1999-11-19 00:00:00','58.66','58.84','57.87','58.66','3750900','KO',
'1999-11-22 00:00:00','59.63','64.06','59.63','63.39','12510900','KO',
'1999-11-23 00:00:00','64','64.9','63.81','64.66','9632900','KO',
'1999-11-24 00:00:00','64.42','66.36','64.18','65.87','5825600','KO',
'1999-11-26 00:00:00','65.09','65.81','64.54','64.54','1653300','KO',
'1999-11-29 00:00:00','64.03','65.3','63.91','65.18','4260100','KO',
'1999-11-30 00:00:00','64.76','66.03','64.64','65.43','3775500','KO',
'1999-12-01 00:00:00','64.82','67.07','64.82','66.28','5430800','KO',
'1999-12-02 00:00:00','65.12','66.03','65.12','65.55','2376800','KO',
'1999-12-03 00:00:00','66.34','67.07','65.91','66.4','3834100','KO',
'1999-12-06 00:00:00','66.28','66.28','60.87','62.8','13263800','KO',
'1999-12-07 00:00:00','60.75','60.99','57.1','57.35','18069100','KO',
'1999-12-08 00:00:00','58.44','59.17','57.71','58.32','10011400','KO',
'1999-12-09 00:00:00','59.29','60.44','58.38','60.38','6862700','KO',
'1999-12-10 00:00:00','60.75','61.6','60.38','61.48','5859500','KO',
'1999-12-13 00:00:00','61.23','61.23','59.65','60.26','2793100','KO',
'1999-12-14 00:00:00','59.84','60.2','59.35','59.53','3560600','KO',
'1999-12-15 00:00:00','59.29','59.47','57.71','58.2','4527100','KO',
'1999-12-16 00:00:00','58.68','58.68','56.25','56.86','5302600','KO',
'1999-12-17 00:00:00','55.89','58.2','55.77','58.08','8015000','KO',
'1999-12-20 00:00:00','58.08','58.68','56.86','57.89','3791800','KO',
'1999-12-21 00:00:00','58.01','58.32','56.5','56.8','3173200','KO',
'1999-12-22 00:00:00','58.56','59.05','56.86','56.86','4526700','KO',
'1999-12-23 00:00:00','57.83','58.56','57.16','57.59','3369700','KO',
'1999-12-27 00:00:00','57.59','58.26','56.92','57.83','3091200','KO',
'1999-12-28 00:00:00','57.71','57.95','57.04','57.47','2366100','KO',
'1999-12-29 00:00:00','58.2','58.2','56.98','57.29','1827800','KO',
'1999-12-30 00:00:00','57.53','57.77','56.8','56.8','1984600','KO',
'1999-12-31 00:00:00','57.22','57.22','56.43','56.62','1414900','KO',
'2000-01-03 00:00:00','55.71','56.37','53.7','54.79','5498500','KO',
'2000-01-04 00:00:00','54.19','55.22','54.07','54.86','3654000','KO',
'2000-01-05 00:00:00','54.86','55.83','54.49','55.34','4728700','KO',
'2000-01-06 00:00:00','55.46','56.07','54.98','55.4','3564600','KO',
'2000-01-07 00:00:00','56.86','59.05','56.25','59.05','5737000','KO',
'2000-01-10 00:00:00','58.8','59.23','57.1','57.16','4361900','KO',
'2000-01-11 00:00:00','59.23','59.53','58.44','59.11','4699000','KO',
'2000-01-12 00:00:00','59.11','60.08','58.74','59.78','4194900','KO',
'2000-01-13 00:00:00','59.72','59.72','58.74','58.86','3053000','KO',
'2000-01-14 00:00:00','60.2','60.2','58.99','59.35','3756600','KO',
'2000-01-18 00:00:00','59.59','63.18','59.35','63.18','9175400','KO',
'2000-01-19 00:00:00','63.18','63.42','62.27','63.42','6406700','KO',
'2000-01-20 00:00:00','63.48','64.09','63.3','64.03','5769900','KO',
'2000-01-21 00:00:00','64.88','65','63.91','65','5692900','KO',
'2000-01-24 00:00:00','64.15','64.88','61.78','63.06','5653000','KO',
'2000-01-25 00:00:00','62.21','64.21','61.11','64.03','4859300','KO',
'2000-01-26 00:00:00','62.45','63.66','60.99','61.29','11861900','KO',
'2000-01-27 00:00:00','60.87','60.93','56.8','57.83','8775400','KO',
'2000-01-28 00:00:00','57.77','57.89','55.34','55.34','5437600','KO',
'2000-01-31 00:00:00','55.46','57.1','54.98','55.83','5367300','KO',
'2000-02-01 00:00:00','56.13','56.74','54.73','56.5','4057300','KO',
'2000-02-02 00:00:00','55.95','56.25','54.49','54.79','3582000','KO',
'2000-02-03 00:00:00','54.92','55.16','53.52','53.7','4732200','KO',
'2000-02-04 00:00:00','53.7','56.13','53.52','54.67','5750900','KO',
'2000-02-07 00:00:00','54.49','56.01','54.01','55.28','3871400','KO',
'2000-02-08 00:00:00','55.83','56.25','55.16','55.58','4130600','KO',
'2000-02-09 00:00:00','55.4','56.13','55.16','55.4','3974300','KO',
'2000-02-10 00:00:00','55.65','55.77','54.67','55.1','4015500','KO',
'2000-02-11 00:00:00','54.19','54.37','53.34','54.01','3844300','KO',
'2000-02-14 00:00:00','53.52','53.7','52.3','52.61','3567000','KO',
'2000-02-15 00:00:00','51.88','54.19','51.76','54.13','3925400','KO',
'2000-02-16 00:00:00','53.52','53.88','51.76','52.06','3434600','KO',
'2000-02-17 00:00:00','52','52.06','49.75','50.85','5830500','KO',
'2000-02-18 00:00:00','50.06','50.85','49.33','49.93','5721700','KO',
'2000-02-22 00:00:00','49.39','51.15','49.08','50.3','5271500','KO',
'2000-02-23 00:00:00','49.93','50','48.6','49.81','5510800','KO',
'2000-02-24 00:00:00','48.96','49.08','46.96','48.42','7725800','KO',
'2000-02-25 00:00:00','48.36','49.27','46.72','47.32','5452600','KO',
'2000-02-28 00:00:00','46.72','48.29','46.23','47.93','5395400','KO',
'2000-02-29 00:00:00','46.78','47.44','46.29','47.26','5173100','KO',
'2000-03-01 00:00:00','47.81','49.93','47.81','49.57','7806100','KO',
'2000-03-02 00:00:00','49.75','50.36','47.99','48.23','5679300','KO',
'2000-03-03 00:00:00','48.72','48.96','47.69','48.72','4505300','KO',
'2000-03-06 00:00:00','47.81','48.11','46.96','47.63','3933000','KO',
'2000-03-07 00:00:00','47.02','47.63','43.56','45.8','11720100','KO',
'2000-03-08 00:00:00','45.32','46.72','44.59','46.17','7220800','KO',
'2000-03-09 00:00:00','46.23','46.23','44.59','45.44','6194700','KO',
'2000-03-10 00:00:00','44.77','45.32','42.83','44.22','7029600','KO',
'2000-03-13 00:00:00','42.2','43.23','42.07','42.68','7823200','KO',
'2000-03-14 00:00:00','43.23','43.23','41.83','42.26','5581000','KO',
'2000-03-15 00:00:00','42.62','46.65','42.44','46.4','11069100','KO',
'2000-03-16 00:00:00','48.11','48.66','47.38','48.54','8805100','KO',
'2000-03-17 00:00:00','48.17','48.72','47.56','47.93','7265400','KO',
'2000-03-20 00:00:00','47.81','47.81','46.89','47.38','3377600','KO',
'2000-03-21 00:00:00','46.22','48.48','46.22','48.23','4287900','KO',
'2000-03-22 00:00:00','47.81','47.81','45.06','45.91','5942100','KO',
'2000-03-23 00:00:00','45.85','47.2','45.31','45.85','5166900','KO',
'2000-03-24 00:00:00','45.61','46.04','45.24','45.85','4384600','KO',
'2000-03-27 00:00:00','45.67','45.98','44.15','44.15','5267700','KO',
'2000-03-28 00:00:00','44.63','45.37','43.78','43.78','6836500','KO',
'2000-03-29 00:00:00','44.27','45.91','44.21','45.73','8146300','KO',
'2000-03-30 00:00:00','45.98','48.72','45.98','47.38','9397600','KO',
'2000-03-31 00:00:00','47.5','47.5','45.79','45.79','4428500','KO',
'2000-04-03 00:00:00','46.28','48.72','46.1','48.11','7093400','KO',
'2000-04-04 00:00:00','48.29','51.1','47.01','51.1','13695100','KO',
'2000-04-05 00:00:00','49.02','49.7','46.22','46.46','10128300','KO',
'2000-04-06 00:00:00','46.71','46.77','43.66','44.63','10337500','KO',
'2000-04-07 00:00:00','44.63','45.31','43.66','45.06','6187000','KO',
'2000-04-10 00:00:00','45.37','46.04','43.78','43.9','6451500','KO',
'2000-04-11 00:00:00','45.31','46.59','44.57','46.04','6048200','KO',
'2000-04-12 00:00:00','46.83','48.72','46.52','47.32','7793200','KO',
'2000-04-13 00:00:00','46.34','47.44','45.98','46.1','4446400','KO',
'2000-04-14 00:00:00','45.12','46.4','44.94','45.85','4744100','KO',
'2000-04-17 00:00:00','45.61','47.44','45.12','47.32','5355100','KO',
'2000-04-18 00:00:00','47.13','47.93','45.24','47.44','6500500','KO',
'2000-04-19 00:00:00','47.44','48.48','46.77','47.99','5036600','KO',
'2000-04-20 00:00:00','47.32','48.23','46.83','48.23','4139300','KO',
'2000-04-24 00:00:00','48.23','49.21','47.81','48.41','4688800','KO',
'2000-04-25 00:00:00','48.11','49.27','47.01','49.27','4355800','KO',
'2000-04-26 00:00:00','47.81','48.9','47.68','48.23','4768100','KO',
'2000-04-27 00:00:00','47.32','47.93','46.28','47.07','4511600','KO',
'2000-04-28 00:00:00','46.95','47.2','45.61','46.1','3784400','KO',
'2000-05-01 00:00:00','45.49','45.85','45.12','45.12','3877000','KO',
'2000-05-02 00:00:00','45.43','46.4','44.82','45.12','4604700','KO',
'2000-05-03 00:00:00','45','47.62','45','47.32','7198700','KO',
'2000-05-04 00:00:00','47.56','47.99','46.16','47.32','3421200','KO',
'2000-05-05 00:00:00','46.4','46.83','45.61','45.91','2999600','KO',
'2000-05-08 00:00:00','46.52','47.32','46.46','47.32','3006500','KO',
'2000-05-09 00:00:00','48.78','50','48.72','49.27','11193000','KO',
'2000-05-10 00:00:00','49.33','51.71','49.27','51.52','10531000','KO',
'2000-05-11 00:00:00','52.5','52.5','51.71','52.26','7959700','KO',
'2000-05-12 00:00:00','51.71','51.71','50.24','50.98','3749100','KO',
'2000-05-15 00:00:00','50.73','51.46','49.76','50.49','4028300','KO',
'2000-05-16 00:00:00','49.51','49.51','47.44','47.74','8238300','KO',
'2000-05-17 00:00:00','47.44','47.99','46.83','47.07','4224300','KO',
'2000-05-18 00:00:00','47.07','48.66','47.01','48.23','4049300','KO',
'2000-05-19 00:00:00','47.87','49.09','47.87','48.84','5026800','KO',
'2000-05-22 00:00:00','48.84','49.45','48.23','49.45','4858200','KO',
'2000-05-23 00:00:00','48.78','48.96','48.48','48.78','3605000','KO',
'2000-05-24 00:00:00','49.02','51.77','48.96','51.4','5394000','KO',
'2000-05-25 00:00:00','51.28','51.65','50.73','51.4','3865900','KO',
'2000-05-26 00:00:00','51.95','53.66','51.95','53.23','6190100','KO',
'2000-05-30 00:00:00','53.6','53.66','51.77','52.56','3725600','KO',
'2000-05-31 00:00:00','52.26','52.56','51.46','52.07','2770500','KO',
'2000-06-01 00:00:00','51.89','53.29','51.77','51.95','2996900','KO',
'2000-06-02 00:00:00','51.95','51.95','50.85','51.28','3162400','KO',
'2000-06-05 00:00:00','51.04','51.59','50.49','50.73','2418700','KO',
'2000-06-06 00:00:00','49.88','50.67','49.82','50.55','3304600','KO',
'2000-06-07 00:00:00','50.73','51.95','50.61','51.71','3432600','KO',
'2000-06-08 00:00:00','50.85','51.71','50.61','51.52','3889500','KO',
'2000-06-09 00:00:00','51.52','52.07','50.85','51.04','2483000','KO',
'2000-06-12 00:00:00','51.04','52.13','50.98','51.34','2061300','KO',
'2000-06-13 00:00:00','51.88','52.85','51.69','52.24','2813100','KO',
'2000-06-14 00:00:00','52.43','52.98','51.26','51.88','5082900','KO',
'2000-06-15 00:00:00','52.73','54.93','52.67','54.69','10336200','KO',
'2000-06-16 00:00:00','54.93','54.99','53.96','54.32','7165200','KO',
'2000-06-19 00:00:00','52.85','53.71','52.85','53.28','3494900','KO',
'2000-06-20 00:00:00','52.18','52.49','51.57','51.81','3473900','KO',
'2000-06-21 00:00:00','52.79','53.16','51.88','52.36','4390300','KO',
'2000-06-22 00:00:00','52.12','55.3','51.88','54.93','5832300','KO',
'2000-06-23 00:00:00','54.81','57.07','54.44','56.65','7673000','KO',
'2000-06-26 00:00:00','56.71','57.99','56.28','57.75','4950200','KO',
'2000-06-27 00:00:00','57.5','57.63','56.28','56.65','5214800','KO',
'2000-06-28 00:00:00','57.26','59.58','57.14','58.77','9494500','KO',
'2000-06-29 00:00:00','58.6','58.91','57.5','57.81','6371600','KO',
'2000-06-30 00:00:00','56.89','57.56','55.06','56.22','9561400','KO',
'2000-07-03 00:00:00','56.89','57.26','56.59','56.95','3853600','KO',
'2000-07-05 00:00:00','57.87','57.93','57.01','57.5','3480200','KO',
'2000-07-06 00:00:00','57.07','57.69','56.59','57.69','2520600','KO',
'2000-07-07 00:00:00','57.44','57.99','57.14','57.5','2521600','KO',
'2000-07-10 00:00:00','57.38','57.44','56.03','56.34','3223600','KO',
'2000-07-11 00:00:00','55.67','56.28','54.63','54.99','4067100','KO',
'2000-07-12 00:00:00','54.14','55.3','54.08','54.93','3576900','KO',
'2000-07-13 00:00:00','55.3','56.89','55.24','56.71','4225300','KO',
'2000-07-14 00:00:00','56.65','57.2','55.79','56.4','2324000','KO',
'2000-07-17 00:00:00','56.34','56.4','55.36','56.13','3501500','KO',
'2000-07-18 00:00:00','56.1','57.5','55.42','56.95','3797600','KO',
'2000-07-19 00:00:00','57.69','59.34','57.5','59.22','8217700','KO',
'2000-07-20 00:00:00','59.22','59.4','58.6','59.22','4612800','KO',
'2000-07-21 00:00:00','59.28','59.95','59.08','59.57','4070600','KO',
'2000-07-24 00:00:00','58.73','58.73','57.81','57.99','3404100','KO',
'2000-07-25 00:00:00','57.93','58.05','57.56','57.99','2332200','KO',
'2000-07-26 00:00:00','58.11','58.73','57.38','57.56','5081200','KO',
'2000-07-27 00:00:00','58.54','59.89','58.42','59.15','4558600','KO',
'2000-07-28 00:00:00','59.03','61.66','58.79','61.36','6809500','KO',
'2000-07-31 00:00:00','60.75','61.05','59.95','60.01','4008500','KO',
'2000-08-01 00:00:00','60.5','62.64','60.01','61.66','4660700','KO',
'2000-08-02 00:00:00','61.66','61.72','60.93','61.6','3331200','KO',
'2000-08-03 00:00:00','60.75','62.4','60.75','61.66','3326700','KO',
'2000-08-04 00:00:00','61.3','61.3','59.83','60.81','3003300','KO',
'2000-08-07 00:00:00','60.26','60.44','59.83','60.07','2131800','KO',
'2000-08-08 00:00:00','61.05','61.05','59.22','59.64','3067900','KO',
'2000-08-09 00:00:00','59.03','59.15','58.42','58.54','3555800','KO',
'2000-08-10 00:00:00','59.09','60.44','58.79','59.71','3107400','KO',
'2000-08-11 00:00:00','59.77','61.42','59.71','60.93','3082700','KO',
'2000-08-14 00:00:00','60.93','61.91','60.93','61.72','2664700','KO',
'2000-08-15 00:00:00','60.99','61.23','60.32','60.68','2201300','KO',
'2000-08-16 00:00:00','60.07','60.07','58.24','59.4','5864600','KO',
'2000-08-17 00:00:00','58.91','59.34','58.3','58.42','2917000','KO',
'2000-08-18 00:00:00','58.24','59.03','58.24','59.03','2637300','KO',
'2000-08-21 00:00:00','58.48','58.67','57.87','58.54','2867500','KO',
'2000-08-22 00:00:00','58.54','58.67','56.77','56.77','2121700','KO',
'2000-08-23 00:00:00','57.69','57.93','56.71','57.55','3503700','KO',
'2000-08-24 00:00:00','57.07','57.75','56.65','56.71','2309600','KO',
'2000-08-25 00:00:00','56.16','56.22','53.83','54.81','6951000','KO',
'2000-08-28 00:00:00','56.03','56.52','55.48','55.79','6312900','KO',
'2000-08-29 00:00:00','55.55','55.67','54.87','55.12','2967300','KO',
'2000-08-30 00:00:00','54.32','54.81','52.67','53.1','4696400','KO',
'2000-08-31 00:00:00','53.04','53.04','50.41','51.52','8061900','KO',
'2000-09-01 00:00:00','52.85','53.34','52.24','53.1','5026500','KO',
'2000-09-05 00:00:00','52.85','55.85','52.36','55.12','5611500','KO',
'2000-09-06 00:00:00','53.71','53.77','52.92','53.16','4927000','KO',
'2000-09-07 00:00:00','53.22','53.4','52.12','52.85','3729100','KO',
'2000-09-08 00:00:00','53.1','54.02','52.67','53.4','2626800','KO',
'2000-09-11 00:00:00','53.1','53.53','51.2','51.88','3923000','KO',
'2000-09-12 00:00:00','51.63','52.73','51.08','52.36','4124000','KO',
'2000-09-13 00:00:00','52.53','52.72','51.12','51.55','3493200','KO',
'2000-09-14 00:00:00','50.87','50.94','49.03','50.08','5590800','KO',
'2000-09-15 00:00:00','50.08','51.18','49.59','49.89','6186900','KO',
'2000-09-18 00:00:00','50.08','52.53','49.83','52.16','4379900','KO',
'2000-09-19 00:00:00','52.35','52.53','51.12','51.92','3815200','KO',
'2000-09-20 00:00:00','51.67','51.73','48.54','49.34','7345100','KO',
'2000-09-21 00:00:00','48.85','49.89','48.3','48.67','5123600','KO',
'2000-09-22 00:00:00','50.08','51.98','49.95','51.92','8174500','KO',
'2000-09-25 00:00:00','51.67','53.27','51.67','52.59','4039800','KO',
'2000-09-26 00:00:00','52.65','54.13','52.29','53.94','5134700','KO',
'2000-09-27 00:00:00','53.94','54.86','53.02','54.62','5207300','KO',
'2000-09-28 00:00:00','53.51','54.62','53.15','54.43','4176600','KO',
'2000-09-29 00:00:00','54.56','55.6','54','54.13','5981300','KO',
'2000-10-02 00:00:00','54.5','55.97','54.25','55.97','4758000','KO',
'2000-10-03 00:00:00','56.09','56.34','55.11','55.29','3690400','KO',
'2000-10-04 00:00:00','55.54','56.21','54.99','56.21','4139500','KO',
'2000-10-05 00:00:00','56.27','58.3','56.27','58.05','5298200','KO',
'2000-10-06 00:00:00','57.87','58.12','56.7','57.38','4808700','KO',
'2000-10-09 00:00:00','57.13','57.75','56.77','56.77','2036500','KO',
'2000-10-10 00:00:00','56.77','58.24','56.03','57.13','3140300','KO',
'2000-10-11 00:00:00','57.38','58.48','56.7','57.5','3952000','KO',
'2000-10-12 00:00:00','57.5','57.69','55.35','56.21','4276400','KO',
'2000-10-13 00:00:00','55.72','56.64','55.35','56.15','3656200','KO',
'2000-10-16 00:00:00','56.03','58.18','55.97','57.56','3527300','KO',
'2000-10-17 00:00:00','56.7','57.87','55.97','56.89','3034900','KO',
'2000-10-18 00:00:00','56.7','57.81','55.78','57.13','3669700','KO',
'2000-10-19 00:00:00','55.48','56.4','55.11','56.09','2898800','KO',
'2000-10-20 00:00:00','54.5','54.74','52.78','53.82','7327600','KO',
'2000-10-23 00:00:00','53.88','54.92','52.9','54.31','3538900','KO',
'2000-10-24 00:00:00','54','55.17','53.45','55.11','3167400','KO',
'2000-10-25 00:00:00','54.92','57.38','54.62','56.89','4675100','KO',
'2000-10-26 00:00:00','55.78','58.24','55.42','57.63','4675500','KO',
'2000-10-27 00:00:00','56.58','58.24','56.58','57.87','3781100','KO',
'2000-10-30 00:00:00','57.81','59.4','57.81','58.79','5263400','KO',
'2000-10-31 00:00:00','58.55','59.83','57.63','59.28','4915000','KO',
'2000-11-01 00:00:00','59.71','60.33','59.22','59.77','4144500','KO',
'2000-11-02 00:00:00','59.83','60.33','58.98','59.65','4554200','KO',
'2000-11-03 00:00:00','59.4','59.4','58.05','58.24','3034200','KO',
'2000-11-06 00:00:00','58.05','59.9','57.75','59.4','2779100','KO',
'2000-11-07 00:00:00','58.98','59.77','58.73','58.98','2118000','KO',
'2000-11-08 00:00:00','58.73','59.53','57.99','59.1','2524100','KO',
'2000-11-09 00:00:00','58.85','61.55','58.79','61.18','5927500','KO',
'2000-11-10 00:00:00','61.68','61.92','60.75','60.75','5161700','KO',
'2000-11-13 00:00:00','60.2','60.51','59.28','59.96','4087900','KO',
'2000-11-14 00:00:00','59.47','60.2','58.55','59.47','3711700','KO',
'2000-11-15 00:00:00','59.59','60.39','59.16','60.2','3753300','KO',
'2000-11-16 00:00:00','60.14','61.18','59.96','60.82','3803700','KO',
'2000-11-17 00:00:00','61.31','61.68','60.02','60.33','6046900','KO',
'2000-11-20 00:00:00','57.69','57.81','54.92','55.54','9656600','KO',
'2000-11-21 00:00:00','55.54','56.46','54.25','54.25','6997900','KO',
'2000-11-22 00:00:00','57.44','59.22','57.2','58.48','6701900','KO',
'2000-11-24 00:00:00','57.87','58.42','57.56','57.93','1952500','KO',
'2000-11-27 00:00:00','57.5','58.98','57.01','58.48','3238400','KO',
'2000-11-28 00:00:00','59.16','59.65','58.79','59.34','2908900','KO',
'2000-11-29 00:00:00','58.83','61.54','58.83','61.17','4846000','KO',
'2000-11-30 00:00:00','61.42','61.66','60.5','61.66','6408200','KO',
'2000-12-01 00:00:00','61.11','61.42','60.37','61.23','4100600','KO',
'2000-12-04 00:00:00','61.05','62.4','60.93','61.79','4286100','KO',
'2000-12-05 00:00:00','61.36','61.85','59.76','60.5','4633400','KO',
'2000-12-06 00:00:00','60.13','60.86','59.45','59.94','3880600','KO',
'2000-12-07 00:00:00','59.63','62.1','59.63','61.42','3947600','KO',
'2000-12-08 00:00:00','60.06','61.03','59.7','59.94','4150400','KO',
'2000-12-11 00:00:00','59.08','59.26','57.3','57.42','5789000','KO',
'2000-12-12 00:00:00','56.8','57.79','56.74','57.11','4004100','KO',
'2000-12-13 00:00:00','56.86','57.42','56.37','56.93','3704900','KO',
'2000-12-14 00:00:00','55.14','56.56','54.9','56.13','5023800','KO',
'2000-12-15 00:00:00','54.16','55.82','52.68','52.68','13770200','KO',
'2000-12-18 00:00:00','53.17','54.71','52.8','54.03','5152300','KO',
'2000-12-19 00:00:00','53.85','57.05','53.85','55.88','5844100','KO',
'2000-12-20 00:00:00','54.9','57.11','54.71','55.39','6672100','KO',
'2000-12-21 00:00:00','55.39','58.71','55.26','58.46','5965400','KO',
'2000-12-22 00:00:00','57.91','58.1','56.62','57.97','3741800','KO',
'2000-12-26 00:00:00','57.73','59.08','57.73','59.08','2835000','KO',
'2000-12-27 00:00:00','59.08','60.43','59.08','59.63','3855500','KO',
'2000-12-28 00:00:00','60.99','60.99','59.63','60.13','2760400','KO',
'2000-12-29 00:00:00','60','60.19','59.26','60','2485200','KO',
'2001-01-02 00:00:00','59.39','60.99','59.33','59.88','5303000','KO',
'2001-01-03 00:00:00','59.94','61.23','58.16','58.34','6234800','KO',
'2001-01-04 00:00:00','57.66','57.97','55.88','56.68','7385300','KO',
'2001-01-05 00:00:00','56.74','57.85','56.62','56.8','3980100','KO',
'2001-01-08 00:00:00','56.99','58.77','56.93','57.73','4764600','KO',
'2001-01-09 00:00:00','57.36','59.02','56.74','58.46','4258100','KO',
'2001-01-10 00:00:00','57.48','58.34','56.99','58.22','3981600','KO',
'2001-01-11 00:00:00','57.85','57.97','56.25','56.5','3454500','KO',
'2001-01-12 00:00:00','56.56','56.56','55.39','55.76','3606000','KO',
'2001-01-16 00:00:00','56.19','56.43','55.33','56.13','3581800','KO',
'2001-01-17 00:00:00','56.86','57.79','56.19','57.05','3825900','KO',
'2001-01-18 00:00:00','56.43','57.79','56.06','56.25','3507200','KO',
'2001-01-19 00:00:00','55.7','56.25','54.46','54.96','4912100','KO',
'2001-01-22 00:00:00','54.71','55.2','54.34','54.83','3437300','KO',
'2001-01-23 00:00:00','55.2','56.31','54.59','56','3853900','KO',
'2001-01-24 00:00:00','56.06','57.17','55.26','57.17','4594700','KO',
'2001-01-25 00:00:00','57.17','58.1','56.93','57.73','3743400','KO',
'2001-01-26 00:00:00','57.91','58.28','56.62','57.05','3197300','KO',
'2001-01-29 00:00:00','56.17','56.82','55.66','56.24','2561500','KO',
'2001-01-30 00:00:00','56.49','57.38','56.38','57.02','2753800','KO',
'2001-01-31 00:00:00','56.13','57.31','55.7','57.11','4307000','KO',
'2001-02-01 00:00:00','56.37','56.62','55.74','56.56','3360400','KO',
'2001-02-02 00:00:00','57.08','57.09','56.31','56.85','3029700','KO',
'2001-02-05 00:00:00','56.82','58.7','56.74','58.29','4591800','KO',
'2001-02-06 00:00:00','57.75','58.85','57.45','58.51','3128500','KO',
'2001-02-07 00:00:00','58.39','59.61','58.36','59.08','4807800','KO',
'2001-02-08 00:00:00','58.83','60.05','58.65','59.68','3327300','KO',
'2001-02-09 00:00:00','59.68','60.01','59.03','59.22','2228200','KO',
'2001-02-12 00:00:00','58.79','59.94','58.59','59.89','3383000','KO',
'2001-02-13 00:00:00','59.03','59.16','58.54','59.04','3330300','KO',
'2001-02-14 00:00:00','58.62','58.93','58.22','58.59','2839000','KO',
'2001-02-15 00:00:00','57.6','58.05','56.12','57.47','5710600','KO',
'2001-02-16 00:00:00','57.7','58.57','57.51','58.45','3817800','KO',
'2001-02-20 00:00:00','58.93','60.04','57.5','57.57','7886000','KO',
'2001-02-21 00:00:00','55.39','55.44','53.29','54.08','9644500','KO',
'2001-02-22 00:00:00','54.08','54.08','50.62','52.18','9478900','KO',
'2001-02-23 00:00:00','51.79','51.99','50.72','51.2','4534600','KO',
'2001-02-26 00:00:00','51.2','51.77','50.66','51.67','4707800','KO',
'2001-02-27 00:00:00','51.68','52.02','50.75','51.2','3684800','KO',
'2001-02-28 00:00:00','51.42','52.33','51.11','52.22','5594800','KO',
'2001-03-01 00:00:00','52.66','53.07','51.55','51.89','4862500','KO',
'2001-03-02 00:00:00','52.23','52.24','51.21','51.74','4557900','KO',
'2001-03-05 00:00:00','50.46','50.51','48.77','49.43','7224800','KO',
'2001-03-06 00:00:00','49.43','49.43','48.63','49.04','4637300','KO',
'2001-03-07 00:00:00','49.13','50.02','49.04','49.66','5162900','KO',
'2001-03-08 00:00:00','50.46','50.68','49.45','50.61','4887300','KO',
'2001-03-09 00:00:00','50.61','51.08','50.19','50.71','3931700','KO',
'2001-03-12 00:00:00','49.82','50.51','49.26','49.33','3992400','KO',
'2001-03-13 00:00:00','48.42','48.43','47.73','48.18','5180600','KO',
'2001-03-14 00:00:00','46.94','47.74','45.71','47.11','7072900','KO',
'2001-03-15 00:00:00','47.11','47.19','45.66','47.09','4721400','KO',
'2001-03-16 00:00:00','46.64','49.15','46.55','48.08','9247000','KO',
'2001-03-19 00:00:00','47.48','48.52','47.47','47.83','3719800','KO',
'2001-03-20 00:00:00','47.73','48.21','46.5','46.87','4420600','KO',
'2001-03-21 00:00:00','46.87','47.43','44.72','44.72','9211500','KO',
'2001-03-22 00:00:00','45.26','45.66','43.97','45.18','7344400','KO',
'2001-03-23 00:00:00','43.98','44.96','43.48','44.96','7836400','KO',
'2001-03-26 00:00:00','45.46','45.56','43.98','44.37','5613800','KO',
'2001-03-27 00:00:00','44.96','46.39','44.04','46.06','6733000','KO',
'2001-03-28 00:00:00','46.06','46.69','44.32','45.41','7088000','KO',
'2001-03-29 00:00:00','44.67','44.67','43.24','44','7646900','KO',
'2001-03-30 00:00:00','44.47','44.96','43.88','44.63','5139800','KO',
'2001-04-02 00:00:00','44.87','46.37','44.33','45.31','5212400','KO',
'2001-04-03 00:00:00','45.06','45.16','43.66','44.13','4672700','KO',
'2001-04-04 00:00:00','44','45.51','43.65','44.72','4399300','KO',
'2001-04-05 00:00:00','45.71','46.05','44.09','44.77','4621100','KO',
'2001-04-06 00:00:00','43.91','44.82','43.33','44.47','3953900','KO',
'2001-04-09 00:00:00','44.47','45.05','43.38','43.38','4115800','KO',
'2001-04-10 00:00:00','43.39','43.78','42.7','43.14','5948200','KO',
'2001-04-11 00:00:00','42.49','44.22','41.87','43.61','6874200','KO',
'2001-04-12 00:00:00','42.99','44.37','42.15','44.04','5214600','KO',
'2001-04-16 00:00:00','44.04','44.96','43.63','44.87','4143500','KO',
'2001-04-17 00:00:00','44.47','45.16','44.28','45.16','4407900','KO',
'2001-04-18 00:00:00','45.75','46.53','45.17','46.2','7383700','KO',
'2001-04-19 00:00:00','45.51','47.21','45.5','46.94','5418200','KO',
'2001-04-20 00:00:00','46.5','46.69','45.73','46.45','4583600','KO',
'2001-04-23 00:00:00','46.94','47.34','46.48','46.89','3330500','KO',
'2001-04-24 00:00:00','46.89','47.88','46.61','46.83','4343400','KO',
'2001-04-25 00:00:00','46.94','47.83','46.84','47.63','3247700','KO',
'2001-04-26 00:00:00','47.04','47.41','46.35','46.35','4296400','KO',
'2001-04-27 00:00:00','46.94','46.94','45.46','46.45','3480900','KO',
'2001-04-30 00:00:00','46.2','46.2','45.31','45.65','3837000','KO',
'2001-05-01 00:00:00','45.75','47.63','45.59','47.07','4229000','KO',
'2001-05-02 00:00:00','47.34','47.34','46.59','47.01','3834800','KO',
'2001-05-03 00:00:00','47','47','45.85','46.2','4295800','KO',
'2001-05-04 00:00:00','45.51','46.42','45.28','46.28','4409500','KO',
'2001-05-07 00:00:00','46.29','46.35','45.86','46.27','3507300','KO',
'2001-05-08 00:00:00','45.97','46.15','45.47','46.02','3437800','KO',
'2001-05-09 00:00:00','46.02','46.02','44.87','45.22','5019000','KO',
'2001-05-10 00:00:00','45.41','45.71','44.98','45.07','3658600','KO',
'2001-05-11 00:00:00','45.07','45.36','44.07','44.76','4818200','KO',
'2001-05-14 00:00:00','45.16','45.57','44.82','45.47','3792800','KO',
'2001-05-15 00:00:00','45.47','45.57','44.68','45.36','3468200','KO',
'2001-05-16 00:00:00','45.46','47.84','44.99','47.66','5679500','KO',
'2001-05-17 00:00:00','47.93','48.13','47.09','47.56','4787400','KO',
'2001-05-18 00:00:00','47.68','47.73','47.14','47.53','3363000','KO',
'2001-05-21 00:00:00','47.68','47.78','46.75','47.72','3998300','KO',
'2001-05-22 00:00:00','47.47','47.58','46.99','47.24','2964300','KO',
'2001-05-23 00:00:00','46.74','48.13','46.74','48.13','4262900','KO',
'2001-05-24 00:00:00','48.13','48.77','47.93','48.51','3347000','KO',
'2001-05-25 00:00:00','48.08','48.52','47.33','47.6','2003500','KO',
'2001-05-29 00:00:00','47.68','48.22','47.58','47.77','2265900','KO',
'2001-05-30 00:00:00','47.83','48.08','47.21','47.32','2610200','KO',
'2001-05-31 00:00:00','46.89','46.98','46.4','46.84','3611700','KO',
'2001-06-01 00:00:00','46.89','47.34','46.45','47.25','3486300','KO',
'2001-06-04 00:00:00','46.94','47.04','46.35','47.01','2242400','KO',
'2001-06-05 00:00:00','46.51','47.11','45.93','47.06','3420700','KO',
'2001-06-06 00:00:00','46.69','46.93','45.81','46.2','3547700','KO',
'2001-06-07 00:00:00','46.4','46.63','45.32','45.58','3392700','KO',
'2001-06-08 00:00:00','45.66','45.69','45.11','45.46','2212500','KO',
'2001-06-11 00:00:00','44.98','45.58','44.97','45.39','1738100','KO',
'2001-06-12 00:00:00','45.36','45.59','44.97','45.37','2449700','KO',
'2001-06-13 00:00:00','45.53','45.54','45.04','45.49','2787800','KO',
'2001-06-14 00:00:00','45','45.33','44.49','44.66','3510800','KO',
'2001-06-15 00:00:00','43.76','44.83','43.76','43.91','6874900','KO',
'2001-06-18 00:00:00','43.91','44.1','43.13','43.42','3177200','KO',
'2001-06-19 00:00:00','43.42','43.74','43.2','43.4','2720500','KO',
'2001-06-20 00:00:00','43.12','43.89','43.11','43.58','4150900','KO',
'2001-06-21 00:00:00','43.9','44.13','43.21','43.25','5149400','KO',
'2001-06-22 00:00:00','43.31','43.37','42.25','42.51','4605600','KO',
'2001-06-25 00:00:00','43.65','43.85','42.92','43.25','7345300','KO',
'2001-06-26 00:00:00','43.25','43.95','42.69','43.6','10223300','KO',
'2001-06-27 00:00:00','43.75','44','43.4','43.83','6326900','KO',
'2001-06-28 00:00:00','43.95','45.05','43.87','44.99','7807500','KO',
'2001-06-29 00:00:00','45.14','45.3','44.51','44.64','6573400','KO',
'2001-07-02 00:00:00','44.44','45.69','44.32','45.24','3657400','KO',
'2001-07-03 00:00:00','45.63','45.63','45.25','45.58','1948100','KO',
'2001-07-05 00:00:00','45.33','45.52','44.66','44.88','2757500','KO',
'2001-07-06 00:00:00','45.13','45.13','44.22','44.25','2510100','KO',
'2001-07-09 00:00:00','44.6','45.32','44.21','44.86','2276000','KO',
'2001-07-10 00:00:00','44.62','44.93','44.1','44.32','4719600','KO',
'2001-07-11 00:00:00','44.32','45.39','43.94','45.15','3617100','KO',
'2001-07-12 00:00:00','44.9','45.14','44.55','45.13','3475400','KO',
'2001-07-13 00:00:00','44.75','45.78','44.75','45.65','3236400','KO',
'2001-07-16 00:00:00','45.74','46.61','45.69','46.61','4201200','KO',
'2001-07-17 00:00:00','46.33','46.83','45.55','46.76','3766000','KO',
'2001-07-18 00:00:00','46.54','46.58','45.25','45.86','4094400','KO',
'2001-07-19 00:00:00','45.93','46.52','45.44','46.33','2519200','KO',
'2001-07-20 00:00:00','46.08','46.4','45.43','45.75','3543000','KO',
'2001-07-23 00:00:00','45.64','45.69','43.89','44.13','5191000','KO',
'2001-07-24 00:00:00','44.19','44.25','43.31','43.85','4984200','KO',
'2001-07-25 00:00:00','43.75','44.67','43.66','44.62','3643700','KO',
'2001-07-26 00:00:00','44.47','44.65','44.05','44.64','3466600','KO',
'2001-07-27 00:00:00','44.64','44.73','43.85','44.44','2362000','KO',
'2001-07-30 00:00:00','44.19','44.44','43.66','43.91','2903400','KO',
'2001-07-31 00:00:00','43.91','44.39','43.45','44.25','4347500','KO',
'2001-08-01 00:00:00','44.35','44.4','43.41','43.73','3963000','KO',
'2001-08-02 00:00:00','44','44.09','43.16','43.56','5289400','KO',
'2001-08-03 00:00:00','43.85','44.43','43.75','44.35','5845400','KO',
'2001-08-06 00:00:00','44.43','44.62','43.95','44.26','3798200','KO',
'2001-08-07 00:00:00','44.34','44.53','44.06','44.53','4294000','KO',
'2001-08-08 00:00:00','44.45','45.47','44.21','45.14','6600600','KO',
'2001-08-09 00:00:00','44.96','45.34','44.64','45.25','4895200','KO',
'2001-08-10 00:00:00','44.93','45.62','44.1','45.31','3896900','KO',
'2001-08-13 00:00:00','45.14','45.59','44.99','45.44','2587100','KO',
'2001-08-14 00:00:00','45.54','45.74','45.34','45.68','3364100','KO',
'2001-08-15 00:00:00','45.84','47.32','45.79','47.2','7930200','KO',
'2001-08-16 00:00:00','47.2','47.38','46.55','47.33','4800800','KO',
'2001-08-17 00:00:00','47.33','47.51','46.64','47.16','3191800','KO',
'2001-08-20 00:00:00','47.52','48.16','47.33','48.16','4013700','KO',
'2001-08-21 00:00:00','48.12','48.39','47.68','47.93','4082300','KO',
'2001-08-22 00:00:00','47.93','47.97','47.43','47.87','3957800','KO',
'2001-08-23 00:00:00','48.1','49.21','47.83','49.06','4654800','KO',
'2001-08-24 00:00:00','49.01','49.46','48.42','48.82','4162700','KO',
'2001-08-27 00:00:00','48.61','48.84','48.02','48.13','4010200','KO',
'2001-08-28 00:00:00','48.13','48.13','47.22','47.49','3164900','KO',
'2001-08-29 00:00:00','47.57','47.72','46.94','47.32','2736100','KO',
'2001-08-30 00:00:00','47.72','49.36','47.68','48.4','6564300','KO',
'2001-08-31 00:00:00','47.94','48.69','47.92','48.29','3835400','KO',
'2001-09-04 00:00:00','48.53','49.99','48.08','49.11','7095200','KO',
'2001-09-05 00:00:00','48.41','50.3','48.41','50.05','6899200','KO',
'2001-09-06 00:00:00','49.96','49.96','49.04','49.12','5193100','KO',
'2001-09-07 00:00:00','48.87','49.59','48.76','49.34','6066500','KO',
'2001-09-10 00:00:00','49.35','49.78','49.11','49.56','6866300','KO',
'2001-09-17 00:00:00','49.11','49.8','48.33','49.8','10128300','KO',
'2001-09-18 00:00:00','49.9','49.91','48.56','49.08','5556000','KO',
'2001-09-19 00:00:00','49.33','49.55','47.95','49.11','7208000','KO',
'2001-09-20 00:00:00','48.42','49.02','47.92','47.97','8299300','KO',
'2001-09-21 00:00:00','45.64','47.45','44.89','46.43','11527100','KO',
'2001-09-24 00:00:00','46.44','48.32','46.44','47.65','6804200','KO',
'2001-09-25 00:00:00','47.47','48.87','47.43','47.62','8893600','KO',
'2001-09-26 00:00:00','47.52','47.62','46.39','46.52','5796900','KO',
'2001-09-27 00:00:00','46.61','46.7','46.13','46.58','5542400','KO',
'2001-09-28 00:00:00','46.68','46.88','46.34','46.48','5777000','KO',
'2001-10-01 00:00:00','46.13','46.36','45.49','45.73','6196700','KO',
'2001-10-02 00:00:00','45.88','46.1','45.15','45.81','4707100','KO',
'2001-10-03 00:00:00','45.59','45.64','45','45.44','5552900','KO',
'2001-10-04 00:00:00','44.64','44.92','44.47','44.8','6138700','KO',
'2001-10-05 00:00:00','44.64','45.54','43.94','45.14','5252400','KO',
'2001-10-08 00:00:00','45.11','46.12','45','45.79','3459500','KO',
'2001-10-09 00:00:00','45.39','45.88','45.12','45.82','2969900','KO',
'2001-10-10 00:00:00','45.79','45.98','45.35','45.79','4150900','KO',
'2001-10-11 00:00:00','45.64','46.13','45.24','45.69','4782700','KO',
'2001-10-12 00:00:00','44.79','44.98','43.66','44.45','8320000','KO',
'2001-10-15 00:00:00','43.85','44.45','43.7','44.15','4857700','KO',
'2001-10-16 00:00:00','44.15','44.45','43.95','44.19','4810000','KO',
'2001-10-17 00:00:00','44.44','44.54','43.9','43.93','5304100','KO',
'2001-10-18 00:00:00','44','45.84','44','45.76','7582600','KO',
'2001-10-19 00:00:00','46.83','48.49','46.64','48.21','11836000','KO',
'2001-10-22 00:00:00','47.73','48.6','47.37','48.59','6065400','KO',
'2001-10-23 00:00:00','48.59','48.59','47.92','48.48','4438800','KO',
'2001-10-24 00:00:00','48.28','48.6','48.16','48.38','3389600','KO',
'2001-10-25 00:00:00','47.88','49.1','47.87','49.05','3719200','KO',
'2001-10-26 00:00:00','48.61','49.1','48.49','48.75','3237800','KO',
'2001-10-29 00:00:00','48.61','48.76','48.12','48.23','2885500','KO',
'2001-10-30 00:00:00','47.72','48.41','47.19','47.78','3868600','KO',
'2001-10-31 00:00:00','47.78','47.93','47.36','47.5','3195500','KO',
'2001-11-01 00:00:00','47.03','48.3','46.99','48.21','3621400','KO',
'2001-11-02 00:00:00','47.64','48.56','47.52','48.49','2852500','KO',
'2001-11-05 00:00:00','47.92','49.21','47.92','48.91','3862900','KO',
'2001-11-06 00:00:00','48.66','49.46','48.47','49.46','3166500','KO',
'2001-11-07 00:00:00','49.01','49.51','48.72','49.01','2799800','KO',
'2001-11-08 00:00:00','48.86','49.21','48.41','48.68','3696400','KO',
'2001-11-09 00:00:00','48.38','48.96','48.17','48.83','2594400','KO',
'2001-11-12 00:00:00','48.57','49.11','48.35','48.93','2053100','KO',
'2001-11-13 00:00:00','49.01','49.33','48.75','49.26','2799800','KO',
'2001-11-14 00:00:00','49.36','49.67','49.21','49.61','4335200','KO',
'2001-11-15 00:00:00','49.7','50.05','49.36','49.61','5026600','KO',
'2001-11-16 00:00:00','50.03','50.03','49.39','49.54','4267300','KO',
'2001-11-19 00:00:00','49.7','49.8','48.72','49.08','3402100','KO',
'2001-11-20 00:00:00','48.51','48.86','48.32','48.61','3882100','KO',
'2001-11-21 00:00:00','48.22','48.61','48.15','48.38','2284300','KO',
'2001-11-23 00:00:00','48.13','48.76','48.13','48.76','1085800','KO',
'2001-11-26 00:00:00','48.56','48.7','47.72','47.93','4028700','KO',
'2001-11-27 00:00:00','47.93','48','47.13','47.61','3631200','KO',
'2001-11-28 00:00:00','47.01','47.18','46.38','46.56','4537900','KO',
'2001-11-29 00:00:00','46.75','47.08','46.27','46.88','3573200','KO',
'2001-11-30 00:00:00','46.8','47.05','46.57','46.76','3487600','KO',
'2001-12-03 00:00:00','46.16','46.56','45.92','46.34','4212900','KO',
'2001-12-04 00:00:00','46.74','46.85','46.1','46.36','3928800','KO',
'2001-12-05 00:00:00','47.08','47.2','46.76','46.92','6057900','KO',
'2001-12-06 00:00:00','46.51','46.69','45.97','46.24','3512900','KO',
'2001-12-07 00:00:00','45.99','46.7','45.91','46.41','3326900','KO',
'2001-12-10 00:00:00','45.97','46.68','45.32','45.44','3715700','KO',
'2001-12-11 00:00:00','45.56','46.02','45.36','45.46','3666300','KO',
'2001-12-12 00:00:00','45.46','45.94','45.26','45.79','4200000','KO',
'2001-12-13 00:00:00','45.66','46.31','45.57','46.04','5488900','KO',
'2001-12-14 00:00:00','46.01','46.53','45.89','46.06','3393300','KO',
'2001-12-17 00:00:00','46.46','46.46','45.61','45.96','4370700','KO',
'2001-12-18 00:00:00','46.26','46.36','45.69','46.31','4921400','KO',
'2001-12-19 00:00:00','46.06','47.75','46.06','47.29','7533200','KO',
'2001-12-20 00:00:00','47.05','47.9','47.04','47.56','4886200','KO',
'2001-12-21 00:00:00','47.95','48.58','47.57','48.58','8437500','KO',
'2001-12-24 00:00:00','48.58','48.6','47.91','48.17','2588700','KO',
'2001-12-26 00:00:00','47.85','48.58','47.6','48.32','2401500','KO',
'2001-12-27 00:00:00','47.3','47.74','47.27','47.74','3965800','KO',
'2001-12-28 00:00:00','47.11','47.24','46.79','46.97','4355200','KO',
'2001-12-31 00:00:00','47.05','47.5','46.75','46.95','3467000','KO',
'2002-01-02 00:00:00','46.61','47.44','46.07','47.27','4424000','KO',
'2002-01-03 00:00:00','47.45','47.45','46.31','46.66','5394900','KO',
'2002-01-04 00:00:00','46.41','46.45','45.83','46.24','5072800','KO',
'2002-01-07 00:00:00','45.71','46.8','44.61','45.03','8571400','KO',
'2002-01-08 00:00:00','45.28','45.28','44.44','44.46','6146400','KO',
'2002-01-09 00:00:00','44.31','44.9','44.29','44.37','6000300','KO',
'2002-01-10 00:00:00','44.42','44.76','44.31','44.59','4611400','KO',
'2002-01-11 00:00:00','44.76','45.41','44.48','45.11','5645300','KO',
'2002-01-14 00:00:00','44.81','44.98','44.12','44.31','8057600','KO',
'2002-01-15 00:00:00','44.56','44.62','43.86','44.17','6007900','KO',
'2002-01-16 00:00:00','44.37','44.61','43.75','43.97','5250500','KO',
'2002-01-17 00:00:00','44.22','45.01','44.13','44.86','4919000','KO',
'2002-01-18 00:00:00','44.91','45.26','44.82','45.25','4910400','KO',
'2002-01-22 00:00:00','45.25','45.75','45.01','45.71','4721200','KO',
'2002-01-23 00:00:00','45.56','45.57','43.82','44.59','6566300','KO',
'2002-01-24 00:00:00','44.81','44.91','43.59','44.04','6577000','KO',
'2002-01-25 00:00:00','43.92','45.2','43.84','44.96','4214900','KO',
'2002-01-28 00:00:00','44.66','45.06','44.32','45.02','4672600','KO',
'2002-01-29 00:00:00','44.81','44.96','43.82','43.82','7989800','KO',
'2002-01-30 00:00:00','44.07','44.11','43.43','43.67','5992500','KO',
'2002-01-31 00:00:00','43.92','44.02','43.32','43.57','9043800','KO',
'2002-02-01 00:00:00','43.57','44.51','43.52','44.49','7300600','KO',
'2002-02-04 00:00:00','44.49','44.8','44.18','44.49','4903000','KO',
'2002-02-05 00:00:00','44.7','45.9','44.41','45.56','7612600','KO',
'2002-02-06 00:00:00','45.61','46.33','45.02','46.31','7513800','KO',
'2002-02-07 00:00:00','45.71','46.22','45.56','45.69','4301900','KO',
'2002-02-08 00:00:00','45.22','45.68','44.84','45.66','3331900','KO',
'2002-02-11 00:00:00','45.11','46.05','45.11','45.95','4515400','KO',
'2002-02-12 00:00:00','45.41','45.94','45.31','45.92','3028500','KO',
'2002-02-13 00:00:00','45.56','46.19','45.32','46.19','3984200','KO',
'2002-02-14 00:00:00','45.96','46.8','45.81','46.79','4048900','KO',
'2002-02-15 00:00:00','46.8','46.85','46.46','46.75','6216300','KO',
'2002-02-19 00:00:00','46.16','46.68','45.85','46.1','3216300','KO',
'2002-02-20 00:00:00','45.81','46.8','45.23','46.69','3956000','KO',
'2002-02-21 00:00:00','46.56','47.03','45.69','45.81','4688100','KO',
'2002-02-22 00:00:00','45.81','47.3','45.71','47.1','6210200','KO',
'2002-02-25 00:00:00','47.1','47.48','46.8','47.17','4240100','KO',
'2002-02-26 00:00:00','47.18','47.45','46.42','46.79','4226500','KO',
'2002-02-27 00:00:00','46.75','47.78','46.61','47.28','4076600','KO',
'2002-02-28 00:00:00','47.7','47.8','47.15','47.19','4253100','KO',
'2002-03-01 00:00:00','46.76','48.25','46.76','48.21','4554000','KO',
'2002-03-04 00:00:00','47.91','48.2','47','47.57','4623300','KO',
'2002-03-05 00:00:00','47.32','47.72','47.05','47.4','4350000','KO',
'2002-03-06 00:00:00','46.95','47.8','46.92','47.34','3914600','KO',
'2002-03-07 00:00:00','46.9','46.99','46.16','46.75','5753500','KO',
'2002-03-08 00:00:00','47.29','47.97','47.2','47.65','3969900','KO',
'2002-03-11 00:00:00','47.9','47.9','47.2','47.38','3034400','KO',
'2002-03-12 00:00:00','47.2','47.9','46.81','47.89','3439400','KO',
'2002-03-13 00:00:00','47.7','48.1','47.6','47.95','3494800','KO',
'2002-03-14 00:00:00','48.05','48.34','47.78','47.89','4051100','KO',
'2002-03-15 00:00:00','48.35','49.05','48.21','48.64','7353600','KO',
'2002-03-18 00:00:00','48.8','49.12','48.18','48.67','4138100','KO',
'2002-03-19 00:00:00','48.9','49.43','48.85','49.2','4191200','KO',
'2002-03-20 00:00:00','49.2','49.77','49.12','49.41','3656000','KO',
'2002-03-21 00:00:00','49.98','50.77','49.87','50.4','7536600','KO',
'2002-03-22 00:00:00','50.41','51.48','50.25','51.25','6645500','KO',
'2002-03-25 00:00:00','60.48','60.78','59.15','59.23','23876200','MSFT',
'2002-03-25 00:00:00','26.64','26.87','25.9','26.31','17736600','DELL',
'2002-03-25 00:00:00','33.4','33.5','30.3','30.99','1700400','DAL',
'2002-03-25 00:00:00','33.6','33.74','33.2','33.55','387800','CTL',
'2002-03-25 00:00:00','8.97','9.07','8.53','8.57','47495000','SUNW',
'2002-03-25 00:00:00','65.8','65.86','64.21','64.22','65300','SI',
'2002-03-25 00:00:00','0.07','0.07','0.06','0.06','12400','SVRI.OB',
'2002-03-25 00:00:00','105.8','106.66','103.5','103.56','6277900','IBM',
'2002-03-25 00:00:00','46.2','46.84','45.25','45.72','2528900','BA',
'2002-03-25 00:00:00','60.2','60.54','58.6','58.8','4975300','GM',
'2002-03-25 00:00:00','51.45','52.09','51.35','51.75','7555500','KO',
'2002-03-26 00:00:00','59.1','60.92','58.31','59.08','34678600','MSFT',
'2002-03-26 00:00:00','26.17','26.81','25.78','26.19','16224400','DELL',
'2002-03-26 00:00:00','31.53','33.02','31.53','32.79','1722200','DAL',
'2002-03-26 00:00:00','33.65','33.9','33.35','33.72','532100','CTL',
'2002-03-26 00:00:00','8.53','8.79','8.33','8.42','44737200','SUNW',
'2002-03-26 00:00:00','64.1','65.55','64.1','65','79300','SI',
'2002-03-26 00:00:00','103.57','105.7','102.3','102.9','8144000','IBM',
'2002-03-26 00:00:00','45.85','46.65','45.54','45.79','2276100','BA',
'2002-03-26 00:00:00','58.8','60.36','58.71','59.15','3025900','GM',
'2002-03-26 00:00:00','51.75','52.68','51.74','52.6','8289500','KO',
'2002-03-27 00:00:00','58.8','59.88','58.59','59.44','23659200','MSFT',
'2002-03-27 00:00:00','25.9','26.11','25.22','25.95','21684400','DELL',
'2002-03-27 00:00:00','32.91','32.95','32','32.26','1415100','DAL',
'2002-03-27 00:00:00','33.75','33.8','32.68','33.41','777300','CTL',
'2002-03-27 00:00:00','8.43','8.8','8.38','8.67','57318100','SUNW',
'2002-03-27 00:00:00','64.7','65.6','64.7','65.6','63900','SI',
'2002-03-27 00:00:00','103.75','103.79','102.5','103.39','5602400','IBM',
'2002-03-27 00:00:00','46.05','47.76','46.05','47.33','4907800','BA',
'2002-03-27 00:00:00','59.4','60.45','59.27','60.33','2928700','GM',
'2002-03-27 00:00:00','51.96','52.34','51.85','52.29','9657600','KO',
'2002-03-28 00:00:00','59.95','60.65','59.66','60.31','21950600','MSFT',
'2002-03-28 00:00:00','25.95','26.33','25.8','26.11','13865000','DELL',
'2002-03-28 00:00:00','32.7','33','32.45','32.72','1099900','DAL',
'2002-03-28 00:00:00','33.14','34.35','33.08','34','401400','CTL',
'2002-03-28 00:00:00','8.84','9','8.67','8.82','56829500','SUNW',
'2002-03-28 00:00:00','65.4','66.53','65.4','65.85','65300','SI',
'2002-03-28 00:00:00','103.55','105.14','103.39','104','5347500','IBM',
'2002-03-28 00:00:00','47.57','48.72','47.5','48.25','4088900','BA',
'2002-03-28 00:00:00','61','61.5','60.4','60.45','2726700','GM',
'2002-03-28 00:00:00','52.29','52.45','51.94','52.26','5095200','KO',
'2002-04-01 00:00:00','59.83','60.4','59.2','60.38','23505000','MSFT',
'2002-04-01 00:00:00','26','27.19','25.98','27.14','17710100','DELL',
'2002-04-01 00:00:00','32.65','32.66','31.72','31.95','933300','DAL',
'2002-04-01 00:00:00','33.65','34.4','33.37','34.19','342100','CTL',
'2002-04-01 00:00:00','8.82','9.55','8.76','9.52','92673600','SUNW',
'2002-04-01 00:00:00','66','67','65.88','67','76600','SI',
'2002-04-01 00:00:00','104','104','102.4','102.86','5587000','IBM',
'2002-04-01 00:00:00','48.25','48.75','47.8','47.92','2996800','BA',
'2002-04-01 00:00:00','60','60.04','59.02','59.7','3051700','GM',
'2002-04-01 00:00:00','52','52.35','51.56','52.3','3979500','KO',
'2002-04-02 00:00:00','58.9','59.09','57.11','57.28','38254700','MSFT',
'2002-04-02 00:00:00','26.83','26.98','26.23','26.57','15451900','DELL',
'2002-04-02 00:00:00','30.33','30.94','30.05','30.1','2077100','DAL',
'2002-04-02 00:00:00','33.97','34.31','33.9','34.22','398200','CTL',
'2002-04-02 00:00:00','9.2','9.28','8.87','8.94','69042300','SUNW',
'2002-04-02 00:00:00','64.75','64.85','64.32','64.35','81500','SI',
'2002-04-02 00:00:00','0.06','0.06','0.06','0.06','44800','SVRI.OB',
'2002-04-02 00:00:00','102','102.01','100.51','100.95','7382200','IBM',
'2002-04-02 00:00:00','47.92','49.55','47.62','49.09','3427600','BA',
'2002-04-02 00:00:00','59.5','60','58.75','59.98','3364800','GM',
'2002-04-02 00:00:00','52.2','52.29','51.7','52.28','4298900','KO',
'2002-04-03 00:00:00','57.44','57.61','55.5','56.33','38465700','MSFT',
'2002-04-03 00:00:00','26.67','26.8','25.84','26.19','22085000','DELL',
'2002-04-03 00:00:00','30.15','30.59','29','29.24','2851800','DAL',
'2002-04-03 00:00:00','34.15','34.32','33.91','34.18','449900','CTL',
'2002-04-03 00:00:00','9.04','9.23','8.78','8.9','69327400','SUNW',
'2002-04-03 00:00:00','63.45','64.3','63','63.2','157900','SI',
'2002-04-03 00:00:00','101.4','101.5','98.9','99.96','7649100','IBM',
'2002-04-03 00:00:00','48.65','49.85','48.56','48.73','4754600','BA',
'2002-04-03 00:00:00','60.4','60.5','59.14','59.35','4652800','GM',
'2002-04-03 00:00:00','51.96','52.16','51.5','51.74','4201500','KO',
'2002-04-04 00:00:00','55.98','56.97','55.42','56.45','30881900','MSFT',
'2002-04-05 00:00:00','56.89','57.3','55.84','55.87','25083000','MSFT',
'2002-04-04 00:00:00','26.64','26.98','26.34','26.75','21564900','DELL',
'2002-04-05 00:00:00','26.86','26.92','26.28','26.42','13134400','DELL',
'2002-04-04 00:00:00','29.24','29.91','28.75','29.82','2666900','DAL',
'2002-04-05 00:00:00','29.92','30.24','29.4','29.61','1314500','DAL',
'2002-04-04 00:00:00','34.18','34.35','34.01','34.27','656000','CTL',
'2002-04-05 00:00:00','34.27','34.45','33.85','34.09','537600','CTL',
'2002-04-04 00:00:00','8.85','9.23','8.82','9.19','66638800','SUNW',
'2002-04-05 00:00:00','9.22','9.29','8.69','8.71','59047900','SUNW',
'2002-04-04 00:00:00','62.7','63.21','62.39','63.05','81000','SI',
'2002-04-05 00:00:00','62.9','63.06','62.04','62.75','70800','SI',
'2002-04-04 00:00:00','0.06','0.06','0.05','0.05','17000','SVRI.OB',
'2002-04-05 00:00:00','0.06','0.06','0.05','0.05','49300','SVRI.OB',
'2002-04-04 00:00:00','99.96','101.14','99.5','100.84','5928500','IBM',
'2002-04-05 00:00:00','100.84','101.25','97.25','97.25','9801800','IBM',
'2002-04-04 00:00:00','48.73','49.5','48.56','49.08','2660000','BA',
'2002-04-05 00:00:00','49.45','49.68','47.4','48.29','2654500','BA',
'2002-04-04 00:00:00','59.5','60.3','59.26','60.14','2731000','GM',
'2002-04-05 00:00:00','60.2','60.6','60','60.01','2527800','GM',
'2002-04-04 00:00:00','51.74','52.41','51.56','52.02','4730800','KO',
'2002-04-05 00:00:00','51.9','52.28','51.61','52.18','2862400','KO',
'2002-04-08 00:00:00','54.3','57.31','54.26','57.22','36694800','MSFT',
'2002-04-08 00:00:00','25.65','26.91','25.65','26.88','20643500','DELL',
'2002-04-08 00:00:00','28.75','29.28','28.4','29.12','1156200','DAL',
'2002-04-08 00:00:00','34','34.05','33.51','33.51','264600','CTL',
'2002-04-08 00:00:00','8.4','8.64','8.23','8.5','81326700','SUNW',
'2002-04-08 00:00:00','60.2','61.44','60.19','61.42','95400','SI',
'2002-04-08 00:00:00','0.06','0.06','0.05','0.05','15300','SVRI.OB',
'2002-04-08 00:00:00','87.5','88.59','85.35','87.41','41207300','IBM',
'2002-04-08 00:00:00','47.9','49.12','47.59','49','2403200','BA',
'2002-04-08 00:00:00','59.38','60.53','59.37','60.5','2900500','GM',
'2002-04-08 00:00:00','51.6','53.1','51.54','53','5147600','KO',
'2002-04-09 00:00:00','57.33','57.43','54.8','54.87','31706500','MSFT',
'2002-04-09 00:00:00','26.99','27.38','26.42','26.57','24811300','DELL',
'2002-04-09 00:00:00','28.98','29.59','28.71','29.35','1420800','DAL',
'2002-04-09 00:00:00','33.59','33.89','32.92','33','671100','CTL',
'2002-04-09 00:00:00','8.62','8.68','8.09','8.12','80139600','SUNW',
'2002-04-09 00:00:00','61.7','61.8','61','61','57300','SI',
'2002-04-09 00:00:00','0.05','0.05','0.05','0.05','155900','SVRI.OB',
'2002-04-09 00:00:00','88.5','88.52','87.1','87.74','17383600','IBM',
'2002-04-09 00:00:00','49','49.14','48.3','48.57','2183600','BA',
'2002-04-09 00:00:00','60.58','61.28','60.3','60.45','3211000','GM',
'2002-04-09 00:00:00','53','53.55','52.75','53.35','4475800','KO',
'2002-04-10 00:00:00','55.12','57.11','55.06','56.3','37818200','MSFT',
'2002-04-11 00:00:00','55.89','56.45','54.5','54.79','29082900','MSFT',
'2002-04-10 00:00:00','26.64','27.15','26.45','26.84','22826400','DELL',
'2002-04-11 00:00:00','26.67','26.95','26.04','26.27','18922600','DELL',
'2002-04-10 00:00:00','29.35','29.84','28.9','29.65','1666600','DAL',
'2002-04-11 00:00:00','30.15','30.35','29.26','29.3','1759100','DAL',
'2002-04-10 00:00:00','33.05','33.46','32.49','33.01','895500','CTL',
'2002-04-11 00:00:00','33.6','33.62','32.86','33.2','1010200','CTL',
'2002-04-10 00:00:00','8.19','8.27','7.73','8.1','85529400','SUNW',
'2002-04-11 00:00:00','8.03','8.07','7.73','7.76','77439100','SUNW',
'2002-04-10 00:00:00','61.49','62.48','61.48','62.34','88600','SI',
'2002-04-11 00:00:00','61.45','61.83','59.41','59.55','107800','SI',
'2002-04-10 00:00:00','0.05','0.05','0.05','0.05','19000','SVRI.OB',
'2002-04-11 00:00:00','0.05','0.05','0.05','0.05','174300','SVRI.OB',
'2002-04-10 00:00:00','88.45','89.95','88.2','89.01','13143900','IBM',
'2002-04-11 00:00:00','88.05','88.51','83.34','84.19','23343700','IBM',
'2002-04-10 00:00:00','48.57','49.73','48.39','49.58','3434200','BA',
'2002-04-11 00:00:00','49.8','50.05','48.6','48.82','3757500','BA',
'2002-04-10 00:00:00','60.85','62.66','60.65','62.48','4572500','GM',
'2002-04-11 00:00:00','62.15','63.28','61.86','61.88','5896100','GM',
'2002-04-10 00:00:00','53.1','54.45','53.02','54.22','4162700','KO',
'2002-04-11 00:00:00','54.11','54.12','53.02','53.14','4425400','KO',
'2002-04-12 00:00:00','55.15','56.26','54.86','55.93','26148800','MSFT',
'2002-04-12 00:00:00','26.37','26.45','25.97','26.12','14260300','DELL',
'2002-04-12 00:00:00','29.7','31.13','29.66','31.09','1909500','DAL',
'2002-04-12 00:00:00','33.21','33.61','32.83','33.15','343900','CTL',
'2002-04-12 00:00:00','7.93','8.01','7.8','7.97','53942200','SUNW',
'2002-04-12 00:00:00','58.86','59.33','58.38','58.83','293400','SI',
'2002-04-12 00:00:00','0.05','0.05','0.04','0.04','91100','SVRI.OB',
'2002-04-12 00:00:00','87.56','87.96','84.4','85.6','15819300','IBM',
'2002-04-12 00:00:00','49.25','49.29','48.23','48.55','2058800','BA',
'2002-04-12 00:00:00','62.45','62.46','61.46','61.62','3525500','GM',
'2002-04-12 00:00:00','52.75','53.5','52.49','53.36','3539300','KO',
'2002-04-15 00:00:00','26.25','26.32','25.8','25.87','17748900','DELL',
'2002-04-15 00:00:00','31.02','31.36','29.65','30.01','1666800','DAL',
'2002-04-15 00:00:00','33.05','33.2','32.85','33.09','357400','CTL',
'2002-04-15 00:00:00','48.2','48.45','47.53','47.65','2017800','BA',
'2002-04-15 00:00:00','56','56.75','55.4','55.69','23694400','MSFT',
'2002-04-16 00:00:00','56.4','58.1','56.36','57.81','25960800','MSFT',
'2002-04-16 00:00:00','26.21','27.35','26.2','27.21','23430500','DELL',
'2002-04-16 00:00:00','30','30.15','29.35','29.63','1277700','DAL',
'2002-04-16 00:00:00','33.25','34.15','33.25','34.06','527200','CTL',
'2002-04-15 00:00:00','8.13','8.2','7.74','7.79','60365600','SUNW',
'2002-04-15 00:00:00','60.03','61.1','59.72','60.84','143100','SI',
'2002-04-15 00:00:00','0.04','0.05','0.04','0.05','20100','SVRI.OB',
'2002-04-16 00:00:00','0.05','0.05','0.04','0.05','51400','SVRI.OB',
'2002-04-15 00:00:00','86.5','86.6','84.7','85.35','8871600','IBM',
'2002-04-16 00:00:00','86.35','86.85','85.58','86.2','7933100','IBM',
'2002-04-16 00:00:00','48.45','48.98','48.19','48.7','2105400','BA',
'2002-04-15 00:00:00','62.25','62.6','61.06','61.1','2522400','GM',
'2002-04-16 00:00:00','62.95','64.5','62.76','64.05','7229300','GM',
'2002-04-15 00:00:00','52.85','53.01','52.21','52.39','4367000','KO',
'2002-04-16 00:00:00','52.39','53.9','51.8','53.88','6359100','KO',
'2002-04-17 00:00:00','57.95','58.28','56.42','56.63','27579300','MSFT',
'2002-04-17 00:00:00','27.47','27.52','27.16','27.37','17339800','DELL',
'2002-04-17 00:00:00','29.7','30.05','29.67','29.96','2089700','DAL',
'2002-04-17 00:00:00','34.2','34.2','33.64','33.79','546900','CTL',
'2002-04-16 00:00:00','7.98','8.37','7.98','8.31','83564900','SUNW',
'2002-04-16 00:00:00','62.82','63.22','62.55','63.2','92900','SI',
'2002-04-17 00:00:00','63.9','63.92','61.95','62.6','46100','SI',
'2002-04-17 00:00:00','0.05','0.05','0.05','0.05','5000','SVRI.OB',
'2002-04-17 00:00:00','87.05','87.2','84','84.81','11019500','IBM',
'2002-04-17 00:00:00','47.55','47.56','45','45.37','10684800','BA',
'2002-04-17 00:00:00','64.15','65.19','63.5','64.95','5795400','GM',
'2002-04-17 00:00:00','53.65','54.06','53.26','53.92','4127400','KO',
'2002-04-18 00:00:00','56.79','57.31','52.68','56.37','37397400','MSFT',
'2002-04-18 00:00:00','27.12','27.39','26.85','27.2','15395900','DELL',
'2002-04-18 00:00:00','30.2','30.36','28.65','29.36','2558100','DAL',
'2002-04-18 00:00:00','33.84','33.84','33.26','33.45','678500','CTL',
'2002-04-17 00:00:00','8.44','8.46','8.15','8.23','74105500','SUNW',
'2002-04-18 00:00:00','8.33','8.57','8.08','8.52','80667000','SUNW',
'2002-04-18 00:00:00','61.76','61.94','60.59','61.4','59700','SI',
'2002-04-18 00:00:00','0.05','0.05','0.05','0.05','67200','SVRI.OB',
'2002-04-18 00:00:00','86.97','89.1','86.9','88.95','14763500','IBM',
'2002-04-18 00:00:00','45.38','45.38','41.99','43.7','16723200','BA',
'2002-04-18 00:00:00','64.96','64.96','63.2','64.08','3611500','GM',
'2002-04-18 00:00:00','53.95','54.2','53.21','53.71','3718500','KO',
'2002-04-19 00:00:00','57.44','57.98','56.86','57.2','52134300','MSFT',
'2002-04-19 00:00:00','27.52','27.7','27.12','27.34','17681400','DELL',
'2002-04-19 00:00:00','29.46','29.85','28.7','29.07','952100','DAL',
'2002-04-19 00:00:00','33.45','33.5','32.85','32.9','527200','CTL',
'2002-04-19 00:00:00','8.74','9.23','8.73','9.15','66889200','SUNW',
'2002-04-19 00:00:00','60.65','60.65','59.89','60.2','74500','SI',
'2002-04-19 00:00:00','0.05','0.05','0.05','0.05','35600','SVRI.OB',
'2002-04-19 00:00:00','89.9','90.03','87.6','89','9273200','IBM',
'2002-04-19 00:00:00','44.06','44.3','42.74','42.75','8358500','BA',
'2002-04-19 00:00:00','64.45','65.6','64.3','65.35','3285000','GM',
'2002-04-19 00:00:00','53.72','54.98','53.6','54.91','4620600','KO',
'2002-04-22 00:00:00','27','27.17','26.74','27.15','14086500','DELL',
'2002-04-22 00:00:00','29.03','29.03','27.71','28.1','1376700','DAL',
'2002-04-22 00:00:00','32.66','32.68','32.04','32.25','496800','CTL',
'2002-04-22 00:00:00','42.8','43.38','42.4','43.14','4359100','BA',
'2002-04-22 00:00:00','65.25','65.25','64.51','64.93','2440700','GM',
'2002-04-22 00:00:00','56.52','56.7','55','55.59','25732600','MSFT',
'2002-04-23 00:00:00','55.7','55.82','53.3','53.99','34140700','MSFT',
'2002-04-23 00:00:00','27.09','27.4','26.55','26.68','15501700','DELL',
'2002-04-23 00:00:00','28.25','28.6','27','28.31','2210100','DAL',
'2002-04-23 00:00:00','32.2','32.65','31.84','32.29','608300','CTL',
'2002-04-22 00:00:00','8.88','9.03','8.56','8.66','77291000','SUNW',
'2002-04-22 00:00:00','56.8','57.34','56.2','57.05','265800','SI',
'2002-04-23 00:00:00','56.5','57.4','56.24','56.81','259700','SI',
'2002-04-22 00:00:00','0.04','0.05','0.04','0.05','67700','SVRI.OB',
'2002-04-23 00:00:00','0.04','0.05','0.04','0.05','2900','SVRI.OB',
'2002-04-22 00:00:00','88.95','88.95','87.36','87.93','6757700','IBM',
'2002-04-23 00:00:00','88.35','89.08','87.24','87.33','5144100','IBM',
'2002-04-23 00:00:00','64.3','66.2','64.25','66','3711700','GM',
'2002-04-22 00:00:00','54.99','55.85','54.77','55.3','5599500','KO',
'2002-04-24 00:00:00','53.85','54.43','53','53.02','30610200','MSFT',
'2002-04-24 00:00:00','26.85','27.08','26.39','26.45','13873900','DELL',
'2002-04-24 00:00:00','29.35','29.51','28.34','28.45','1575600','DAL',
'2002-04-24 00:00:00','32.29','32.55','31.8','32.25','504500','CTL',
'2002-04-23 00:00:00','8.69','9.03','8.63','8.85','104128800','SUNW',
'2002-04-24 00:00:00','8.97','9.12','8.65','8.66','75857200','SUNW',
'2002-04-24 00:00:00','57.82','58.13','55.9','55.99','194200','SI',
'2002-04-24 00:00:00','0.05','0.05','0.05','0.05','10900','SVRI.OB',
'2002-04-24 00:00:00','88.2','88.25','86.27','86.5','6520500','IBM',
'2002-04-23 00:00:00','43.19','43.77','42','42.5','5398100','BA',
'2002-04-24 00:00:00','42.9','43.23','42.35','42.4','3312500','BA',
'2002-04-24 00:00:00','66.43','66.43','65.68','66.3','4225400','GM',
'2002-04-23 00:00:00','55.05','55.15','54.26','54.52','3812300','KO',
'2002-04-24 00:00:00','54.74','55.06','54.5','54.98','4708500','KO',
'2002-04-25 00:00:00','52.9','54.45','52.88','53.73','28645200','MSFT',
'2002-04-25 00:00:00','26.28','26.95','26.23','26.8','14257700','DELL',
'2002-04-25 00:00:00','28.46','28.75','27.9','28.48','1526200','DAL',
'2002-04-25 00:00:00','32.4','33.07','32.02','32.65','615700','CTL',
'2002-04-25 00:00:00','8.56','8.7','8.3','8.39','79854500','SUNW',
'2002-04-25 00:00:00','58.95','60.3','58.79','60.13','342200','SI',
'2002-04-25 00:00:00','0.05','0.05','0.05','0.05','24400','SVRI.OB',
'2002-04-25 00:00:00','86.05','86.92','85.77','86.71','6870000','IBM',
'2002-04-25 00:00:00','42.25','43','41','41.9','4308800','BA',
'2002-04-25 00:00:00','65.65','66','64.48','64.85','5909100','GM',
'2002-04-25 00:00:00','54.95','55','54.15','54.98','4495600','KO',
'2002-04-26 00:00:00','54.07','54.45','51.46','51.5','31388300','MSFT',
'2002-04-26 00:00:00','26.97','27.25','25.85','25.88','19557700','DELL',
'2002-04-26 00:00:00','28.8','29.1','28.1','28.27','1030200','DAL',
'2002-04-26 00:00:00','32.8','32.8','31.6','31.64','1272200','CTL',
'2002-04-26 00:00:00','8.52','8.57','7.99','8.05','61138500','SUNW',
'2002-04-26 00:00:00','61.15','61.48','59.4','59.6','140600','SI',
'2002-04-26 00:00:00','0.05','0.05','0.05','0.05','24100','SVRI.OB',
'2002-04-26 00:00:00','86.7','86.96','84.7','84.71','6684200','IBM',
'2002-04-26 00:00:00','42','42.46','41.3','41.51','2785300','BA',
'2002-04-26 00:00:00','65','65.29','64.5','64.52','3491000','GM',
'2002-04-26 00:00:00','54.91','55.09','54.45','54.45','3126200','KO',
'2002-04-29 00:00:00','51.47','52.91','51.44','52.24','35123000','MSFT',
'2002-04-29 00:00:00','25.94','26.23','25.28','25.57','15656400','DELL',
'2002-04-29 00:00:00','28.3','28.82','27.84','27.95','845500','DAL',
'2002-04-29 00:00:00','31.88','31.88','30.01','30.1','1375200','CTL',
'2002-04-29 00:00:00','8.19','8.25','8.01','8.23','56148300','SUNW',
'2002-04-29 00:00:00','59.5','59.69','58.41','58.75','99600','SI',
'2002-04-29 00:00:00','0.04','0.05','0.04','0.05','18000','SVRI.OB',
'2002-04-29 00:00:00','84.71','85.1','83.55','83.89','6535600','IBM',
'2002-04-29 00:00:00','43.7','43.99','43.1','43.63','6451500','BA',
'2002-04-29 00:00:00','64.35','64.55','62.86','63.19','3425400','GM',
'2002-04-29 00:00:00','54.45','55.08','54.07','54.64','4079500','KO',
'2002-04-30 00:00:00','52.1','53.3','51.92','52.26','38692000','MSFT',
'2002-04-30 00:00:00','25.68','26.51','25.5','26.34','19096100','DELL',
'2002-04-30 00:00:00','28.1','28.1','27.36','27.71','882900','DAL',
'2002-04-30 00:00:00','27.5','27.73','27','27.7','10608700','CTL',
'2002-04-30 00:00:00','8.19','8.35','8.03','8.18','68924100','SUNW',
'2002-04-30 00:00:00','59.33','61','59.3','61','65700','SI',
'2002-04-30 00:00:00','0.05','0.05','0.05','0.05','4000','SVRI.OB',
'2002-04-30 00:00:00','83.91','85.23','83.53','83.76','8883900','IBM',
'2002-04-30 00:00:00','43.8','45.73','43.48','44.6','5521100','BA',
'2002-04-30 00:00:00','63.16','64.9','62.88','64.15','4014200','GM',
'2002-04-30 00:00:00','54.89','56.04','54.73','55.51','6523800','KO',
'2002-05-01 00:00:00','52.16','53.19','50.66','52.75','38206500','MSFT',
'2002-05-01 00:00:00','26.31','26.74','25.51','26.48','24661900','DELL',
'2002-05-01 00:00:00','27.76','28.49','27.22','28.11','932100','DAL',
'2002-05-01 00:00:00','27.68','28.09','27.4','28.08','4633800','CTL',
'2002-05-01 00:00:00','7.48','7.48','6.78','6.97','56455000','SUNW',
'2002-05-01 00:00:00','61','62','59.4','61.92','67100','SI',
'2002-05-01 00:00:00','83.85','84.65','81.67','84.3','12203800','IBM',
'2002-05-01 00:00:00','44.9','45.5','43.83','45.5','4288900','BA',
'2002-05-01 00:00:00','64.47','65.82','62.82','65.51','5627500','GM',
'2002-05-01 00:00:00','55.76','57.91','55.7','57.62','8079200','KO',
'2002-05-02 00:00:00','52.64','54.07','51.15','51.21','39504600','MSFT',
'2002-05-02 00:00:00','26.05','26.16','25.08','25.42','27816400','DELL',
'2002-05-02 00:00:00','27.95','28.02','27.19','27.39','1461800','DAL',
'2002-05-02 00:00:00','28','28.39','27.55','28.27','1418800','CTL',
'2002-05-02 00:00:00','7.02','7.02','6.33','6.45','92204600','SUNW',
'2002-05-02 00:00:00','60.95','61.35','59.15','59.6','122200','SI',
'2002-05-02 00:00:00','0.05','0.06','0.05','0.05','63400','SVRI.OB',
'2002-05-02 00:00:00','83.75','84.8','83.13','83.86','6582900','IBM',
'2002-05-02 00:00:00','45.49','45.5','44.48','44.87','2616800','BA',
'2002-05-02 00:00:00','65.76','66.25','64.73','66.24','3668700','GM',
'2002-05-02 00:00:00','57.4','57.79','57.09','57.64','6525500','KO',
'2002-05-03 00:00:00','51.26','51.68','49.51','49.56','35814000','MSFT',
'2002-05-03 00:00:00','25.1','25.14','24.05','24.32','32277200','DELL',
'2002-05-03 00:00:00','27.39','27.6','26.63','26.83','1511200','DAL',
'2002-05-03 00:00:00','28.45','28.99','28.3','28.95','1902500','CTL',
'2002-05-03 00:00:00','6.55','6.82','6.33','6.77','44932700','SUNW',
'2002-05-03 00:00:00','59.9','60.05','58.92','59.87','101600','SI',
'2002-05-03 00:00:00','0.05','0.05','0.05','0.05','26000','SVRI.OB',
'2002-05-03 00:00:00','83.1','83.5','81.11','81.78','8656300','IBM',
'2002-05-03 00:00:00','44.67','45.1','43.85','44.63','2119400','BA',
'2002-05-03 00:00:00','66.02','66.18','65','65.68','2569300','GM',
'2002-05-03 00:00:00','57','57.17','56.25','56.86','4510300','KO',
'2002-05-06 00:00:00','49.44','50.54','48.37','48.62','33149700','MSFT',
'2002-05-06 00:00:00','24.02','24.73','23.6','23.75','20100800','DELL',
'2002-05-06 00:00:00','27','27.67','26.87','26.88','1031400','DAL',
'2002-05-06 00:00:00','28.98','29.2','28.47','28.47','852900','CTL',
'2002-05-06 00:00:00','81.7','81.87','76','76','13648400','IBM',
'2002-05-06 00:00:00','45','45.21','43.33','43.38','2519200','BA',
'2002-05-06 00:00:00','65.5','65.97','65','65','2119800','GM',
'2002-05-06 00:00:00','56.8','57.1','56.5','56.59','3898200','KO',
'2002-05-07 00:00:00','49.18','50.29','48.35','49.47','44192700','MSFT',
'2002-05-07 00:00:00','23.74','23.76','22.27','22.33','34969000','DELL',
'2002-05-07 00:00:00','26.98','27.06','26.24','26.24','1221600','DAL',
'2002-05-07 00:00:00','28.56','28.73','28.39','28.5','1325000','CTL',
'2002-05-06 00:00:00','6.64','6.7','5.99','6.08','18153100','SUNW',
'2002-05-06 00:00:00','59.18','59.4','58.01','58.06','109900','SI',
'2002-05-07 00:00:00','59.1','60.1','58.4','59.71','91600','SI',
'2002-05-06 00:00:00','0.05','0.05','0.05','0.05','19600','SVRI.OB',
'2002-05-07 00:00:00','0.05','0.05','0.05','0.05','100','SVRI.OB',
'2002-05-07 00:00:00','76.89','77.5','75.92','76.5','17418700','IBM',
'2002-05-07 00:00:00','43.6','43.85','42.8','43.14','3633700','BA',
'2002-05-07 00:00:00','65.01','65.68','64.71','65.15','2884600','GM',
'2002-05-07 00:00:00','56.98','56.98','56.25','56.65','4483700','KO',
'2002-05-08 00:00:00','51.27','54.97','51.22','54.97','50621000','MSFT',
'2002-05-08 00:00:00','24','25.89','23.69','25.65','34216600','DELL',
'2002-05-08 00:00:00','26.45','26.77','26','26.58','1903700','DAL',
'2002-05-08 00:00:00','28.9','29.35','28.88','29.25','1395400','CTL',
'2002-05-07 00:00:00','6.21','6.57','6.02','6.14','151582000','SUNW',
'2002-05-08 00:00:00','6.68','6.99','6.5','6.89','134195200','SUNW',
'2002-05-08 00:00:00','62.08','62.75','61.66','62.75','158400','SI',
'2002-05-08 00:00:00','0.05','0.05','0.05','0.05','1000','SVRI.OB',
'2002-05-08 00:00:00','78.2','82.8','78.2','82.45','12779700','IBM',
'2002-05-08 00:00:00','43.3','44.74','43.3','44.41','2822100','BA',
'2002-05-08 00:00:00','65.95','66.58','65.76','66.11','3859200','GM',
'2002-05-08 00:00:00','56.6','56.97','55.84','56.5','5223000','KO',
'2002-05-09 00:00:00','54.4','55','51.9','52.12','41644100','MSFT',
'2002-05-09 00:00:00','25.39','26.19','24.88','25.24','19403800','DELL',
'2002-05-09 00:00:00','26.6','26.6','25.99','26','879400','DAL',
'2002-05-09 00:00:00','29.25','29.5','29.06','29.25','865400','CTL',
'2002-05-09 00:00:00','7.1','7.17','6.59','6.67','128536300','SUNW',
'2002-05-09 00:00:00','61.71','61.75','60.44','60.53','121800','SI',
'2002-05-09 00:00:00','0.05','0.05','0.05','0.05','2900','SVRI.OB',
'2002-05-09 00:00:00','81.9','83','79','79.93','10130100','IBM',
'2002-05-09 00:00:00','44.6','45.24','44.5','44.98','2411800','BA',
'2002-05-09 00:00:00','65.8','66.41','65.52','65.81','3149300','GM',
'2002-05-09 00:00:00','56.6','56.89','56.41','56.5','2702100','KO',
'2002-05-10 00:00:00','52.53','52.67','49.99','50.05','32204400','MSFT',
'2002-05-10 00:00:00','25.35','25.43','23.77','23.88','22417100','DELL',
'2002-05-10 00:00:00','26','26','25','25.19','1279200','DAL',
'2002-05-10 00:00:00','29.25','29.25','28.65','29.06','1068200','CTL',
'2002-05-10 00:00:00','6.81','6.82','6.2','6.26','94494900','SUNW',
'2002-05-10 00:00:00','61.55','61.68','59.5','59.5','189000','SI',
'2002-05-10 00:00:00','0.05','0.05','0.04','0.04','1900','SVRI.OB',
'2002-05-10 00:00:00','79.95','80.5','79.25','79.68','7386300','IBM',
'2002-05-10 00:00:00','44.4','44.75','43.55','43.63','4264800','BA',
'2002-05-10 00:00:00','66.23','66.49','65.65','66.2','4163600','GM',
'2002-05-10 00:00:00','56.4','56.9','56.2','56.36','3395300','KO',
'2002-05-13 00:00:00','50.45','52.91','49.75','52.69','32409500','MSFT',
'2002-05-13 00:00:00','24.25','25.46','24.08','25.36','24815500','DELL',
'2002-05-13 00:00:00','25.44','26.28','25.21','25.8','1642400','DAL',
'2002-05-13 00:00:00','29.1','29.2','28.46','28.91','1447000','CTL',
'2002-05-13 00:00:00','6.35','6.76','6.26','6.71','119847400','SUNW',
'2002-05-13 00:00:00','61.1','62.56','61.09','62.47','105000','SI',
'2002-05-13 00:00:00','0.05','0.05','0.05','0.05','5000','SVRI.OB',
'2002-05-13 00:00:00','80.25','82.29','79.5','82.19','6527600','IBM',
'2002-05-13 00:00:00','43.9','44.62','43.76','44.28','2412200','BA',
'2002-05-13 00:00:00','66.35','67.43','66.3','67.27','4123500','GM',
'2002-05-13 00:00:00','56','56.9','55.95','56.89','3151000','KO',
'2002-05-14 00:00:00','54.4','55.1','53.98','54.88','32416200','MSFT',
'2002-05-15 00:00:00','54.49','56.44','53.86','54.75','35206000','MSFT',
'2002-05-14 00:00:00','26.44','27.17','26.19','26.9','29134500','DELL',
'2002-05-15 00:00:00','26.68','28','26.26','27.7','35815200','DELL',
'2002-05-14 00:00:00','26.05','26.4','25.9','26.3','1092100','DAL',
'2002-05-15 00:00:00','26.31','27.7','26.27','27.46','1853100','DAL',
'2002-05-14 00:00:00','29.05','29.74','28.91','29.65','1039200','CTL',
'2002-05-15 00:00:00','29.42','29.96','29.21','29.96','758400','CTL',
'2002-05-14 00:00:00','7.05','7.16','6.84','7.07','89895200','SUNW',
'2002-05-14 00:00:00','63.61','64.65','63.61','64.2','165700','SI',
'2002-05-14 00:00:00','0.05','0.05','0.05','0.05','3000','SVRI.OB',
'2002-05-14 00:00:00','84.5','85.48','82.19','85.48','9624700','IBM',
'2002-05-15 00:00:00','84.6','86.49','84.05','84.5','8552300','IBM',
'2002-05-14 00:00:00','45.41','45.57','44.47','45.31','3432200','BA',
'2002-05-15 00:00:00','45.38','45.38','44.51','44.55','2210200','BA',
'2002-05-14 00:00:00','67.67','67.67','67.31','67.52','4535000','GM',
'2002-05-15 00:00:00','67.52','67.8','67.2','67.3','4280800','GM',
'2002-05-14 00:00:00','56.85','56.9','56.33','56.65','3561000','KO',
'2002-05-15 00:00:00','56.4','56.83','56.2','56.69','3637000','KO',
'2002-05-16 00:00:00','54.71','56.03','54.65','55.74','26703200','MSFT',
'2002-05-16 00:00:00','27.75','27.99','27.25','27.85','33869300','DELL',
'2002-05-16 00:00:00','27.4','27.79','27','27.18','880000','DAL',
'2002-05-16 00:00:00','30.13','31','30.02','30.46','520500','CTL',
'2002-05-15 00:00:00','6.97','7.31','6.75','7','108864300','SUNW',
'2002-05-16 00:00:00','7.08','7.31','7.02','7.29','88326900','SUNW',
'2002-05-15 00:00:00','63.5','65.5','63.32','65.1','145100','SI',
'2002-05-16 00:00:00','64.8','65.46','64.55','65.25','144900','SI',
'2002-05-15 00:00:00','0.05','0.05','0.05','0.05','1000','SVRI.OB',
'2002-05-16 00:00:00','84.2','86','83.4','85.45','6768300','IBM',
'2002-05-16 00:00:00','44.85','45.18','44.52','45','2272100','BA',
'2002-05-16 00:00:00','67.15','67.6','66.11','66.4','3620400','GM',
'2002-05-16 00:00:00','56.95','57.2','56.4','57.05','3840400','KO',
'2002-05-17 00:00:00','56.21','56.4','55.27','56.03','27323100','MSFT',
'2002-05-17 00:00:00','28.27','28.55','27.72','27.95','37537200','DELL',
'2002-05-17 00:00:00','27.16','27.47','27.05','27.21','756200','DAL',
'2002-05-17 00:00:00','30.46','30.46','29.9','30.45','431600','CTL',
'2002-05-17 00:00:00','7.46','7.6','7.28','7.35','69204400','SUNW',
'2002-05-17 00:00:00','66.5','66.78','65.77','65.93','123900','SI',
'2002-05-16 00:00:00','0.05','0.05','0.05','0.05','13000','SVRI.OB',
'2002-05-17 00:00:00','0.05','0.05','0.05','0.05','14400','SVRI.OB',
'2002-05-17 00:00:00','86.25','86.4','85','85.69','5874800','IBM',
'2002-05-17 00:00:00','45.23','45.61','44.8','45.42','2418300','BA',
'2002-05-17 00:00:00','66.1','66.11','65.21','65.99','4730700','GM',
'2002-05-17 00:00:00','56.95','57.25','56.56','57','3529100','KO',