SF.net SVN: matplotlib:[6202] trunk/matplotlib

[<jd...@us...>]

Revision: 6202
          http://matplotlib.svn.sourceforge.net/matplotlib/?rev=6202&view=rev
Author:   jdh2358
Date:     2008-10-15 12:43:41 +0000 (Wed, 15 Oct 2008)

Log Message:
-----------
example updates

Modified Paths:
--------------
    trunk/matplotlib/examples/api/date_demo.py
    trunk/matplotlib/examples/data/aapl.csv
    trunk/matplotlib/examples/pylab_examples/pie_demo.py
    trunk/matplotlib/examples/pylab_examples/scatter_demo2.py
    trunk/matplotlib/examples/pylab_examples/simple_plot.py
    trunk/matplotlib/examples/pylab_examples/subplot_demo.py
    trunk/matplotlib/examples/pylab_examples/table_demo.py
    trunk/matplotlib/setup.py

Added Paths:
-----------
    trunk/matplotlib/examples/data/goog.csv
    trunk/matplotlib/examples/data/msft_nasdaq_d.csv
    trunk/matplotlib/examples/pylab_examples/finance_work2.py

Modified: trunk/matplotlib/examples/api/date_demo.py
===================================================================
--- trunk/matplotlib/examples/api/date_demo.py	2008-10-15 12:35:23 UTC (rev 6201)
+++ trunk/matplotlib/examples/api/date_demo.py	2008-10-15 12:43:41 UTC (rev 6202)
@@ -1,14 +1,47 @@
+#!/usr/bin/env python
 """
-Simple example showing how to plot a time series with datetime objects
+Show how to make date plots in matplotlib using date tick locators and
+formatters.  See major_minor_demo1.py for more information on
+controlling major and minor ticks
+
+All matplotlib date plotting is done by converting date instances into
+days since the 0001-01-01 UTC.  The conversion, tick locating and
+formatting is done behind the scenes so this is most transparent to
+you.  The dates module provides several converter functions date2num
+and num2date
+
 """
+
 import datetime
 import matplotlib.pyplot as plt
+import matplotlib.dates as mdates
+import matplotlib.mlab as mlab
 
-today = datetime.date.today()
-dates = [today+datetime.timedelta(days=i) for i in range(10)]
+years    = mdates.YearLocator()   # every year
+months   = mdates.MonthLocator()  # every month
+yearsFmt = mdates.DateFormatter('%Y')
 
+r = mlab.csv2rec('../data/goog.csv')
+r.sort()
+
 fig = plt.figure()
 ax = fig.add_subplot(111)
-ax.plot(dates, range(10))
+ax.plot(r.date, r.adj_close)
+
+# format the ticks
+ax.xaxis.set_major_locator(years)
+ax.xaxis.set_major_formatter(yearsFmt)
+ax.xaxis.set_minor_locator(months)
+ax.autoscale_view()
+
+# format the coords message box
+def price(x): return '$%1.2f'%x
+ax.format_xdata = mdates.DateFormatter('%Y-%m-%d')
+ax.format_ydata = price
+ax.grid(True)
+
+# rotates and right aligns the x labels, and moves the bottom of the
+# axes up to make room for them
 fig.autofmt_xdate()
+
 plt.show()

Modified: trunk/matplotlib/examples/data/aapl.csv
===================================================================
--- trunk/matplotlib/examples/data/aapl.csv	2008-10-15 12:35:23 UTC (rev 6201)
+++ trunk/matplotlib/examples/data/aapl.csv	2008-10-15 12:43:41 UTC (rev 6202)
@@ -1,64 +1,231 @@
 Date,Open,High,Low,Close,Volume,Adj Close
-2008-02-15,126.27,127.08,124.06,124.63,32163400,124.63
+2008-10-14,116.26,116.40,103.14,104.08,70749800,104.08
+2008-10-13,104.55,110.53,101.02,110.26,54967000,110.26
+2008-10-10,85.70,100.00,85.00,96.80,79260700,96.80
+2008-10-09,93.35,95.80,86.60,88.74,57763700,88.74
+2008-10-08,85.91,96.33,85.68,89.79,78847900,89.79
+2008-10-07,100.48,101.50,88.95,89.16,67099000,89.16
+2008-10-06,91.96,98.78,87.54,98.14,75264900,98.14
+2008-10-03,104.00,106.50,94.65,97.07,81942800,97.07
+2008-10-02,108.01,108.79,100.00,100.10,57477300,100.10
+2008-10-01,111.92,112.36,107.39,109.12,46303000,109.12
+2008-09-30,108.25,115.00,106.30,113.66,58095800,113.66
+2008-09-29,119.62,119.68,100.59,105.26,93581400,105.26
+2008-09-26,124.91,129.80,123.00,128.24,40208700,128.24
+2008-09-25,129.80,134.79,128.52,131.93,35865600,131.93
+2008-09-24,127.27,130.95,125.15,128.71,37393400,128.71
+2008-09-23,131.85,135.80,126.66,126.84,45727300,126.84
+2008-09-22,139.94,140.25,130.66,131.05,30577300,131.05
+2008-09-19,142.60,144.20,136.31,140.91,51102700,140.91
+2008-09-18,130.57,135.43,120.68,134.09,59819300,134.09
+2008-09-17,138.49,138.51,127.83,127.83,42847200,127.83
+2008-09-16,133.86,142.50,132.15,139.88,42804800,139.88
+2008-09-15,142.03,147.69,140.36,140.36,32852600,140.36
+2008-09-12,150.91,150.91,146.50,148.94,28322400,148.94
+2008-09-11,148.18,152.99,146.00,152.65,34666800,152.65
+2008-09-10,152.32,154.99,148.80,151.61,34755100,151.61
+2008-09-09,156.86,159.96,149.79,151.68,44442500,151.68
+2008-09-08,164.57,164.89,151.46,157.92,37356400,157.92
+2008-09-05,158.59,162.40,157.65,160.18,28083800,160.18
+2008-09-04,165.86,167.91,160.81,161.22,26549500,161.22
+2008-09-03,166.84,168.68,164.00,166.96,26244100,166.96
+2008-09-02,172.40,173.50,165.00,166.19,27884400,166.19
+2008-08-29,172.96,173.50,169.04,169.53,21403200,169.53
+2008-08-28,175.28,176.25,172.75,173.74,15394500,173.74
+2008-08-27,173.31,175.76,172.19,174.67,17045900,174.67
+2008-08-26,172.76,174.88,172.61,173.64,15912500,173.64
+2008-08-25,176.15,176.23,171.66,172.55,17300900,172.55
+2008-08-22,175.82,177.50,175.57,176.79,15700400,176.79
+2008-08-21,174.47,175.45,171.89,174.29,19276600,174.29
+2008-08-20,174.77,176.94,173.61,175.84,18105400,175.84
+2008-08-19,174.54,177.07,171.81,173.53,21997000,173.53
+2008-08-18,175.57,177.81,173.82,175.39,19691200,175.39
+2008-08-15,179.04,179.75,175.05,175.74,25294700,175.74
+2008-08-14,178.33,180.45,177.84,179.32,25393200,179.32
+2008-08-13,177.98,180.00,175.90,179.30,30083800,179.30
+2008-08-12,173.52,179.29,173.51,176.73,29867100,176.73
+2008-08-11,170.07,176.50,169.67,173.56,31821100,173.56
+2008-08-08,163.86,169.65,163.75,169.55,25499900,169.55
+2008-08-07,162.71,166.15,161.50,163.57,24013300,163.57
+2008-08-06,159.97,167.40,158.00,164.19,28264600,164.19
+2008-08-05,155.42,160.80,154.82,160.64,24584700,160.64
+2008-08-04,156.60,157.90,152.91,153.23,21161700,153.23
+2008-08-01,159.90,159.99,155.75,156.66,19451400,156.66
+2008-07-31,157.54,162.20,156.98,158.95,22767800,158.95
+2008-07-30,157.78,160.49,156.08,159.88,25899400,159.88
+2008-07-29,155.41,159.45,153.65,157.08,24431100,157.08
+2008-07-28,162.34,162.47,154.02,154.40,27882600,154.40
+2008-07-25,160.40,163.00,158.65,162.12,22629900,162.12
+2008-07-24,164.32,165.26,158.45,159.03,29986400,159.03
+2008-07-23,164.99,168.37,161.56,166.26,37920300,166.26
+2008-07-22,149.00,162.76,146.53,162.02,67128300,162.02
+2008-07-21,166.90,167.50,161.12,166.29,48588200,166.29
+2008-07-18,168.52,169.65,165.00,165.15,31014800,165.15
+2008-07-17,174.10,174.98,171.39,171.81,27054500,171.81
+2008-07-16,170.20,172.93,168.60,172.81,26706800,172.81
+2008-07-15,172.48,173.74,166.39,169.64,37144400,169.64
+2008-07-14,179.24,179.30,173.08,173.88,31644800,173.88
+2008-07-11,175.47,177.11,171.00,172.58,33214700,172.58
+2008-07-10,174.92,177.34,171.37,176.63,30024600,176.63
+2008-07-09,180.20,180.91,174.14,174.25,31992000,174.25
+2008-07-08,175.40,179.70,172.74,179.55,31726800,179.55
+2008-07-07,173.16,177.13,171.90,175.16,29299700,175.16
+2008-07-03,169.59,172.17,165.75,170.12,18691500,170.12
+2008-07-02,175.20,177.45,168.18,168.18,29911400,168.18
+2008-07-01,164.23,174.72,164.00,174.68,39688600,174.68
+2008-06-30,170.19,172.00,166.62,167.44,24435600,167.44
+2008-06-27,166.51,170.57,164.15,170.09,37223200,170.09
+2008-06-26,174.07,174.84,168.01,168.26,31057500,168.26
+2008-06-25,174.61,178.83,173.88,177.39,23016100,177.39
+2008-06-24,172.37,175.78,171.63,173.25,22212400,173.25
+2008-06-23,174.74,175.88,171.56,173.16,23063600,173.16
+2008-06-20,179.35,181.00,175.00,175.27,31727400,175.27
+2008-06-19,178.55,182.34,176.80,180.90,28283900,180.90
+2008-06-18,181.12,182.20,177.35,178.75,28981000,178.75
+2008-06-17,178.10,181.99,177.41,181.43,32130600,181.43
+2008-06-16,171.30,177.90,169.07,176.84,37561800,176.84
+2008-06-13,171.64,174.16,165.31,172.37,48069900,172.37
+2008-06-12,181.49,182.60,171.20,173.26,46726200,173.26
+2008-06-11,184.34,186.00,179.59,180.81,34341100,180.81
+2008-06-10,180.51,186.78,179.02,185.64,40728600,185.64
+2008-06-09,184.79,184.94,175.75,181.61,67442600,181.61
+2008-06-06,188.00,189.95,185.55,185.64,34438700,185.64
+2008-06-05,186.34,189.84,185.70,189.43,26980200,189.43
+2008-06-04,184.02,187.09,183.23,185.19,25963700,185.19
+2008-06-03,186.86,188.20,182.34,185.37,26804300,185.37
+2008-06-02,188.60,189.65,184.53,186.10,24280000,186.10
+2008-05-30,187.45,189.54,187.38,188.75,21792300,188.75
+2008-05-29,186.76,188.20,185.50,186.69,23113800,186.69
+2008-05-28,187.41,187.95,183.72,187.01,26570700,187.01
+2008-05-27,182.75,186.43,181.84,186.43,28210900,186.43
+2008-05-23,180.77,181.99,177.80,181.17,32389900,181.17
+2008-05-22,179.26,181.33,172.00,177.05,43097700,177.05
+2008-05-21,185.67,187.95,176.25,178.19,41344900,178.19
+2008-05-20,181.82,186.16,180.12,185.90,34637500,185.90
+2008-05-19,187.86,188.69,181.30,183.60,33779300,183.60
+2008-05-16,190.11,190.30,187.00,187.62,27348900,187.62
+2008-05-15,186.81,189.90,184.20,189.73,31186000,189.73
+2008-05-14,191.23,192.24,185.57,186.26,32743700,186.26
+2008-05-13,188.61,191.45,187.86,189.96,29401300,189.96
+2008-05-12,185.21,188.87,182.85,188.16,29234400,188.16
+2008-05-09,183.16,184.25,181.37,183.45,24038300,183.45
+2008-05-08,183.77,186.50,183.07,185.06,32110200,185.06
+2008-05-07,186.05,188.20,180.54,182.59,41326200,182.59
+2008-05-06,184.66,187.12,182.18,186.66,32816800,186.66
+2008-05-05,181.92,185.31,181.05,184.73,30519900,184.73
+2008-05-02,180.19,181.92,178.55,180.94,35931500,180.94
+2008-05-01,174.96,180.00,174.86,180.00,32270600,180.00
+2008-04-30,176.19,180.00,172.92,173.95,40697300,173.95
+2008-04-29,171.11,175.66,170.25,175.05,32981300,175.05
+2008-04-28,169.75,173.75,169.13,172.24,28114800,172.24
+2008-04-25,170.70,171.10,166.42,169.73,35445500,169.73
+2008-04-24,165.34,169.98,159.19,168.94,60573800,168.94
+2008-04-23,164.05,164.84,161.08,162.89,53721100,162.89
+2008-04-22,167.40,168.00,158.09,160.20,51413300,160.20
+2008-04-21,162.21,168.50,161.76,168.16,37112600,168.16
+2008-04-18,159.12,162.26,158.38,161.04,36670200,161.04
+2008-04-17,154.17,156.00,153.35,154.49,25152400,154.49
+2008-04-16,151.72,154.10,150.62,153.70,28420500,153.70
+2008-04-15,149.40,149.72,145.72,148.38,24929900,148.38
+2008-04-14,146.77,149.25,144.54,147.78,30181700,147.78
+2008-04-11,152.72,153.30,146.40,147.14,43217000,147.14
+2008-04-10,151.13,155.42,150.60,154.55,34134400,154.55
+2008-04-09,153.31,153.89,150.46,151.44,31192800,151.44
+2008-04-08,153.55,156.45,152.32,152.84,36224800,152.84
+2008-04-07,156.13,159.69,155.11,155.89,41368800,155.89
+2008-04-04,152.19,154.71,150.75,153.08,30514900,153.08
+2008-04-03,147.06,153.63,147.00,151.61,37556000,151.61
+2008-04-02,148.78,151.20,145.85,147.49,37320300,147.49
+2008-04-01,146.30,149.66,143.61,149.53,36877400,149.53
+2008-03-31,143.27,145.71,142.52,143.50,27430900,143.50
+2008-03-28,141.80,144.65,141.60,143.01,25521800,143.01
+2008-03-27,144.95,145.31,139.99,140.25,35708200,140.25
+2008-03-26,140.87,145.74,140.64,145.06,42217300,145.06
+2008-03-25,139.96,143.10,137.33,140.98,37585400,140.98
+2008-03-24,134.01,140.85,133.64,139.53,38104300,139.53
+2008-03-20,131.12,133.29,129.18,133.27,32456700,133.27
+2008-03-19,133.12,134.29,129.67,129.67,36090600,129.67
+2008-03-18,129.18,133.00,128.67,132.82,43040000,132.82
+2008-03-17,122.55,128.59,122.55,126.73,38307100,126.73
+2008-03-14,129.88,130.30,124.20,126.61,41308600,126.61
+2008-03-13,124.10,129.50,123.00,127.94,45075100,127.94
+2008-03-12,127.04,128.68,125.17,126.03,37843900,126.03
+2008-03-11,124.10,127.48,122.00,127.35,41569400,127.35
+2008-03-10,121.98,123.46,119.37,119.69,35699600,119.69
+2008-03-07,120.41,122.98,119.05,122.25,43945100,122.25
+2008-03-06,124.61,127.50,120.81,120.93,52632100,120.93
+2008-03-05,123.58,125.14,122.25,124.49,43637000,124.49
+2008-03-04,121.99,124.88,120.40,124.62,63763700,124.62
+2008-03-03,124.44,125.98,118.00,121.73,56894400,121.73
+2008-02-29,129.29,130.21,124.80,125.02,44838600,125.02
+2008-02-28,127.20,132.20,125.77,129.91,57794800,129.91
+2008-02-27,118.23,123.05,118.09,122.96,52683500,122.96
+2008-02-26,117.64,121.09,115.44,119.15,53746000,119.15
+2008-02-25,118.59,120.17,116.66,119.74,44884800,119.74
+2008-02-22,122.48,122.51,115.87,119.46,54638500,119.46
+2008-02-21,126.05,126.47,120.86,121.54,33504100,121.54
+2008-02-20,122.20,124.60,121.68,123.82,34551400,123.82
+2008-02-19,125.99,126.75,121.44,122.18,35894500,122.18
+2008-02-15,126.27,127.08,124.06,124.63,32189300,124.63
 2008-02-14,129.40,130.80,127.01,127.46,34074900,127.46
-2008-02-13,126.68,129.78,125.63,129.40,34542300,129.40
-2008-02-12,130.70,131.00,123.62,124.86,43749900,124.86
-2008-02-11,128.01,129.98,127.20,129.45,42886900,129.45
-2008-02-08,122.08,125.70,121.60,125.48,48412700,125.48
+2008-02-13,126.68,129.78,125.63,129.40,34590500,129.40
+2008-02-12,130.70,131.00,123.62,124.86,43785000,124.86
+2008-02-11,128.01,129.98,127.20,129.45,42908300,129.45
+2008-02-08,122.08,125.70,121.60,125.48,48427600,125.48
 2008-02-07,119.97,124.78,117.27,121.24,74404700,121.24
-2008-02-06,130.83,131.92,121.77,122.00,56093900,122.00
-2008-02-05,130.43,134.00,128.90,129.36,40723400,129.36
-2008-02-04,134.21,135.90,131.42,131.65,32103400,131.65
-2008-02-01,136.24,136.59,132.18,133.75,36085400,133.75
-2008-01-31,129.45,136.65,129.40,135.36,48004500,135.36
-2008-01-30,131.37,135.45,130.00,132.18,44323500,132.18
-2008-01-29,131.15,132.79,129.05,131.54,39269800,131.54
-2008-01-28,128.16,133.20,126.45,130.01,52628400,130.01
-2008-01-25,138.99,139.09,129.61,130.01,55440400,130.01
-2008-01-24,139.99,140.70,132.01,135.60,71564900,135.60
-2008-01-23,136.19,140.00,126.14,139.07,120415200,139.07
-2008-01-22,148.06,159.98,146.00,155.64,86214800,155.64
-2008-01-18,161.71,165.75,159.61,161.36,61547400,161.36
+2008-02-06,130.83,131.92,121.77,122.00,56188300,122.00
+2008-02-05,130.43,134.00,128.90,129.36,40751500,129.36
+2008-02-04,134.21,135.90,131.42,131.65,32115500,131.65
+2008-02-01,136.24,136.59,132.18,133.75,36098000,133.75
+2008-01-31,129.45,136.65,129.40,135.36,48059800,135.36
+2008-01-30,131.37,135.45,130.00,132.18,44394700,132.18
+2008-01-29,131.15,132.79,129.05,131.54,39285100,131.54
+2008-01-28,128.16,133.20,126.45,130.01,52673000,130.01
+2008-01-25,138.99,139.09,129.61,130.01,55526400,130.01
+2008-01-24,139.99,140.70,132.01,135.60,71638100,135.60
+2008-01-23,136.19,140.00,126.14,139.07,120463200,139.07
+2008-01-22,148.06,159.98,146.00,155.64,86955500,155.64
+2008-01-18,161.71,165.75,159.61,161.36,61583700,161.36
 2008-01-17,161.51,165.36,158.42,160.89,62780700,160.89
 2008-01-16,165.23,169.01,156.70,159.64,79065900,159.64
 2008-01-15,177.72,179.22,164.66,169.04,83688500,169.04
-2008-01-14,177.52,179.42,175.17,178.78,39256900,178.78
-2008-01-11,176.00,177.85,170.00,172.69,43936100,172.69
-2008-01-10,177.58,181.00,175.41,178.02,52904500,178.02
+2008-01-14,177.52,179.42,175.17,178.78,39301800,178.78
+2008-01-11,176.00,177.85,170.00,172.69,44010200,172.69
+2008-01-10,177.58,181.00,175.41,178.02,52963400,178.02
 2008-01-09,171.30,179.50,168.30,179.40,64781500,179.40
-2008-01-08,180.14,182.46,170.80,171.25,54338200,171.25
-2008-01-07,181.25,183.60,170.23,177.64,73972900,177.64
-2008-01-04,191.45,193.00,178.89,180.05,51959400,180.05
-2008-01-03,195.41,197.39,192.69,194.93,30052300,194.93
-2008-01-02,199.27,200.26,192.55,194.84,38519200,194.84
-2007-12-31,199.50,200.50,197.75,198.08,19249800,198.08
-2007-12-28,200.59,201.56,196.88,199.83,24766200,199.83
-2007-12-27,198.95,202.96,197.80,198.57,28383000,198.57
-2007-12-26,199.01,200.96,196.82,198.95,25110500,198.95
+2008-01-08,180.14,182.46,170.80,171.25,54422000,171.25
+2008-01-07,181.25,183.60,170.23,177.64,74006900,177.64
+2008-01-04,191.45,193.00,178.89,180.05,51994000,180.05
+2008-01-03,195.41,197.39,192.69,194.93,30073800,194.93
+2008-01-02,199.27,200.26,192.55,194.84,38542100,194.84
+2007-12-31,199.50,200.50,197.75,198.08,19261900,198.08
+2007-12-28,200.59,201.56,196.88,199.83,24987400,199.83
+2007-12-27,198.95,202.96,197.80,198.57,28411700,198.57
+2007-12-26,199.01,200.96,196.82,198.95,25133300,198.95
 2007-12-24,195.03,199.33,194.79,198.80,17150100,198.80
 2007-12-21,190.12,193.91,189.89,193.91,35498600,193.91
-2007-12-20,185.43,187.83,183.33,187.21,27603200,187.21
-2007-12-19,182.98,184.64,180.90,183.12,29484300,183.12
-2007-12-18,186.52,187.33,178.60,182.98,43649200,182.98
-2007-12-17,190.72,192.65,182.98,184.40,36556700,184.40
+2007-12-20,185.43,187.83,183.33,187.21,27644900,187.21
+2007-12-19,182.98,184.64,180.90,183.12,29552800,183.12
+2007-12-18,186.52,187.33,178.60,182.98,43664400,182.98
+2007-12-17,190.72,192.65,182.98,184.40,36596200,184.40
 2007-12-14,190.37,193.20,189.54,190.39,24082600,190.39
 2007-12-13,190.19,192.12,187.82,191.83,30879200,191.83
-2007-12-12,193.44,194.48,185.76,190.86,43696200,190.86
-2007-12-11,194.75,196.83,187.39,188.54,39589700,188.54
-2007-12-10,193.59,195.66,192.69,194.21,25776800,194.21
-2007-12-07,190.54,194.99,188.04,194.30,38057700,194.30
+2007-12-12,193.44,194.48,185.76,190.86,43773600,190.86
+2007-12-11,194.75,196.83,187.39,188.54,39675900,188.54
+2007-12-10,193.59,195.66,192.69,194.21,25799200,194.21
+2007-12-07,190.54,194.99,188.04,194.30,38073800,194.30
 2007-12-06,186.19,190.10,186.12,189.95,32136100,189.95
-2007-12-05,182.89,186.00,182.41,185.50,31833300,185.50
-2007-12-04,177.15,180.90,176.99,179.81,27625500,179.81
-2007-12-03,181.86,184.14,177.70,178.86,34308100,178.86
-2007-11-30,187.34,187.70,179.70,182.22,42400500,182.22
-2007-11-29,179.43,185.17,179.15,184.29,37413100,184.29
-2007-11-28,176.82,180.60,175.35,180.22,41073100,180.22
-2007-11-27,175.22,175.79,170.01,174.81,47005000,174.81
-2007-11-26,173.59,177.27,172.35,172.54,46603400,172.54
-2007-11-23,172.00,172.05,169.75,171.54,16622500,171.54
+2007-12-05,182.89,186.00,182.41,185.50,31871500,185.50
+2007-12-04,177.15,180.90,176.99,179.81,27635700,179.81
+2007-12-03,181.86,184.14,177.70,178.86,34338200,178.86
+2007-11-30,187.34,187.70,179.70,182.22,42421500,182.22
+2007-11-29,179.43,185.17,179.15,184.29,37533100,184.29
+2007-11-28,176.82,180.60,175.35,180.22,41104000,180.22
+2007-11-27,175.22,175.79,170.01,174.81,47036800,174.81
+2007-11-26,173.59,177.27,172.35,172.54,46634100,172.54
+2007-11-23,172.00,172.05,169.75,171.54,16634200,171.54
 2007-11-21,165.84,172.35,164.67,168.46,43493200,168.46
-2007-11-20,165.67,171.79,163.53,168.85,55076200,168.85
+2007-11-20,165.67,171.79,163.53,168.85,55130100,168.85
 2007-11-19,166.10,168.20,162.10,163.95,41196800,163.95
 2007-11-16,165.30,167.02,159.33,166.39,49391300,166.39
 2007-11-15,166.39,169.59,160.30,164.30,53095600,164.30
@@ -68,44 +235,44 @@
 2007-11-09,171.15,175.12,165.21,165.37,54458700,165.37
 2007-11-08,186.67,186.90,167.77,175.47,67458500,175.47
 2007-11-07,190.61,192.68,186.13,186.30,35473400,186.30
-2007-11-06,187.05,192.00,185.27,191.79,34068500,191.79
-2007-11-05,185.29,188.96,184.24,186.18,28703700,186.18
-2007-11-02,189.21,189.44,183.49,187.87,35769600,187.87
-2007-11-01,188.60,190.10,180.00,187.44,28734100,187.44
-2007-10-31,187.63,190.12,184.95,189.95,29699700,189.95
-2007-10-30,186.18,189.37,184.73,187.00,33495900,187.00
-2007-10-29,185.45,186.59,184.70,185.09,19281800,185.09
+2007-11-06,187.05,192.00,185.27,191.79,34097400,191.79
+2007-11-05,185.29,188.96,184.24,186.18,28720600,186.18
+2007-11-02,189.21,189.44,183.49,187.87,35789800,187.87
+2007-11-01,188.60,190.10,180.00,187.44,28751300,187.44
+2007-10-31,187.63,190.12,184.95,189.95,29761100,189.95
+2007-10-30,186.18,189.37,184.73,187.00,33550500,187.00
+2007-10-29,185.45,186.59,184.70,185.09,19305500,185.09
 2007-10-26,185.29,185.37,182.88,184.70,25219800,184.70
-2007-10-25,184.87,185.90,181.66,182.78,34729500,182.78
-2007-10-24,185.81,187.21,179.24,185.93,45961300,185.93
-2007-10-23,188.56,188.60,182.76,186.16,64005900,186.16
-2007-10-22,170.35,174.90,169.96,174.36,56203900,174.36
-2007-10-19,174.24,174.63,170.00,170.42,46063800,170.42
+2007-10-25,184.87,185.90,181.66,182.78,34771500,182.78
+2007-10-24,185.81,187.21,179.24,185.93,46017200,185.93
+2007-10-23,188.56,188.60,182.76,186.16,64113000,186.16
+2007-10-22,170.35,174.90,169.96,174.36,58910700,174.36
+2007-10-19,174.24,174.63,170.00,170.42,46135000,170.42
 2007-10-18,171.50,174.19,171.05,173.50,29417000,173.50
-2007-10-17,172.69,173.04,169.18,172.75,39969400,172.75
-2007-10-16,165.54,170.18,165.15,169.58,38093400,169.58
-2007-10-15,167.98,169.57,163.50,166.98,38448900,166.98
-2007-10-12,163.01,167.28,161.80,167.25,35244200,167.25
-2007-10-11,169.49,171.88,153.21,162.23,58671500,162.23
-2007-10-10,167.55,167.88,165.60,166.79,23779600,166.79
+2007-10-17,172.69,173.04,169.18,172.75,40271900,172.75
+2007-10-16,165.54,170.18,165.15,169.58,38136800,169.58
+2007-10-15,167.98,169.57,163.50,166.98,38497500,166.98
+2007-10-12,163.01,167.28,161.80,167.25,35292000,167.25
+2007-10-11,169.49,171.88,153.21,162.23,58714000,162.23
+2007-10-10,167.55,167.88,165.60,166.79,23842500,166.79
 2007-10-09,170.20,171.11,166.68,167.86,39438800,167.86
-2007-10-08,163.49,167.91,162.97,167.91,29815900,167.91
-2007-10-05,158.37,161.58,157.70,161.45,33595200,161.45
-2007-10-04,158.00,158.08,153.50,156.24,23402900,156.24
-2007-10-03,157.78,159.18,157.01,157.92,24696400,157.92
-2007-10-02,156.55,158.59,155.89,158.45,28250600,158.45
-2007-10-01,154.63,157.41,152.93,156.34,29861300,156.34
-2007-09-28,153.44,154.60,152.75,153.47,21915800,153.47
-2007-09-27,153.77,154.52,152.32,154.50,23427700,154.50
-2007-09-26,154.47,155.00,151.25,152.77,34801900,152.77
-2007-09-25,146.84,153.22,146.82,153.18,42572900,153.18
-2007-09-24,146.73,149.85,146.65,148.28,37506200,148.28
-2007-09-21,141.14,144.65,140.31,144.15,40651300,144.15
-2007-09-20,140.15,141.79,139.32,140.31,24575400,140.31
-2007-09-19,143.02,143.16,139.40,140.77,36633200,140.77
-2007-09-18,139.06,142.85,137.83,140.92,37951300,140.92
-2007-09-17,138.99,140.59,137.60,138.41,28301900,138.41
-2007-09-14,136.57,138.98,136.20,138.81,21674400,138.81
+2007-10-08,163.49,167.91,162.97,167.91,29854600,167.91
+2007-10-05,158.37,161.58,157.70,161.45,33695400,161.45
+2007-10-04,158.00,158.08,153.50,156.24,23462800,156.24
+2007-10-03,157.78,159.18,157.01,157.92,24732800,157.92
+2007-10-02,156.55,158.59,155.89,158.45,28288200,158.45
+2007-10-01,154.63,157.41,152.93,156.34,29895300,156.34
+2007-09-28,153.44,154.60,152.75,153.47,21967900,153.47
+2007-09-27,153.77,154.52,152.32,154.50,23507100,154.50
+2007-09-26,154.47,155.00,151.25,152.77,34831000,152.77
+2007-09-25,146.84,153.22,146.82,153.18,42591100,153.18
+2007-09-24,146.73,149.85,146.65,148.28,37577200,148.28
+2007-09-21,141.14,144.65,140.31,144.15,40674300,144.15
+2007-09-20,140.15,141.79,139.32,140.31,24708600,140.31
+2007-09-19,143.02,143.16,139.40,140.77,36674300,140.77
+2007-09-18,139.06,142.85,137.83,140.92,38003200,140.92
+2007-09-17,138.99,140.59,137.60,138.41,28334700,138.41
+2007-09-14,136.57,138.98,136.20,138.81,21690000,138.81
 2007-09-13,138.83,139.00,136.65,137.20,23434400,137.20
 2007-09-12,135.99,139.40,135.75,136.85,36527500,136.85
 2007-09-11,137.90,138.30,133.75,135.49,34710200,135.49
@@ -3132,3 +3299,2784 @@
 1995-09-11,44.88,45.50,44.25,44.25,6160800,11.03
 1995-09-08,44.75,44.88,44.50,44.75,6243200,11.15
 1995-09-07,44.00,45.31,43.75,44.75,9373600,11.15
+1995-09-06,43.88,44.17,43.50,43.75,7175600,10.90
+1995-09-05,43.50,43.50,42.75,43.50,6443200,10.84
+1995-09-01,43.00,43.50,42.88,42.94,3532400,10.70
+1995-08-31,43.38,43.50,43.00,43.00,3148000,10.72
+1995-08-30,43.25,43.75,43.13,43.38,5482000,10.81
+1995-08-29,43.00,43.25,42.50,43.13,11325600,10.75
+1995-08-28,44.88,45.00,43.00,43.00,8680000,10.72
+1995-08-25,45.88,45.88,44.63,44.75,4819200,11.15
+1995-08-24,45.63,46.25,45.50,45.75,10285200,11.40
+1995-08-23,44.88,45.88,44.63,45.50,9078000,11.34
+1995-08-22,44.38,45.13,44.13,44.75,7769200,11.15
+1995-08-21,44.88,45.38,44.13,44.13,9721200,11.00
+1995-08-18,44.88,45.13,43.75,44.88,8620000,11.19
+1995-08-17,44.63,45.50,44.13,44.63,8827600,11.12
+1995-08-16,44.00,44.50,43.63,44.50,10457600,11.09
+1995-08-15,43.88,44.13,43.13,44.06,11370800,10.95
+1995-08-14,43.00,43.75,42.88,43.38,5989200,10.78
+1995-08-11,42.88,43.13,41.88,43.06,7407600,10.70
+1995-08-10,43.13,43.25,42.63,42.75,5868000,10.63
+1995-08-09,42.63,43.75,42.50,43.13,13190000,10.72
+1995-08-08,43.63,43.75,42.38,42.50,8388800,10.56
+1995-08-07,44.13,44.63,43.13,43.38,6920000,10.78
+1995-08-04,45.00,45.13,43.75,44.25,6884400,11.00
+1995-08-03,44.13,45.63,43.88,45.00,7640800,11.18
+1995-08-02,43.88,45.00,43.75,44.38,9840800,11.03
+1995-08-01,44.88,44.88,43.50,43.50,7540000,10.81
+1995-07-31,45.50,45.63,44.75,45.00,5673600,11.18
+1995-07-28,46.75,47.25,45.00,45.50,9341200,11.31
+1995-07-27,45.50,47.50,45.50,46.81,11621200,11.63
+1995-07-26,46.25,46.25,45.38,45.38,6125200,11.28
+1995-07-25,46.00,46.38,45.63,45.75,9418000,11.37
+1995-07-24,44.00,45.50,43.75,45.38,7679200,11.28
+1995-07-21,43.00,44.88,43.00,43.75,27082400,10.87
+1995-07-20,46.00,47.38,45.00,47.06,11848800,11.70
+1995-07-19,47.00,48.00,45.00,45.50,18613200,11.31
+1995-07-18,49.00,49.56,47.75,48.13,9102000,11.96
+1995-07-17,48.88,49.75,48.63,49.00,8098000,12.18
+1995-07-14,47.38,49.00,47.00,48.75,9929200,12.12
+1995-07-13,47.38,48.75,47.13,47.63,12596400,11.84
+1995-07-12,47.25,48.00,46.13,47.00,10145200,11.68
+1995-07-11,47.75,48.63,47.06,47.13,7683200,11.71
+1995-07-10,48.63,49.88,48.13,48.63,10640800,12.09
+1995-07-07,46.88,49.25,46.75,48.63,13840000,12.09
+1995-07-06,46.50,47.00,45.75,47.00,6583200,11.68
+1995-07-05,46.88,47.88,46.50,46.50,6325600,11.56
+1995-07-03,46.50,47.13,46.25,46.94,1410800,11.67
+1995-06-30,47.25,47.88,46.13,46.44,5927600,11.54
+1995-06-29,46.38,48.13,46.00,47.25,8320000,11.74
+1995-06-28,46.00,47.50,45.38,46.63,9531200,11.59
+1995-06-27,47.38,48.25,46.38,46.38,7772400,11.53
+1995-06-26,48.25,48.50,47.63,48.13,5465600,11.96
+1995-06-23,48.75,49.00,47.75,48.75,8286800,12.12
+1995-06-22,49.00,49.63,48.63,49.13,16928800,12.21
+1995-06-21,47.63,50.13,46.75,49.38,22378800,12.27
+1995-06-20,46.00,47.75,46.00,47.38,26385200,11.78
+1995-06-19,43.88,45.25,43.50,44.38,16774400,11.03
+1995-06-16,43.88,44.00,43.50,43.88,3200800,10.91
+1995-06-15,43.63,43.75,43.38,43.63,3331200,10.84
+1995-06-14,43.88,43.88,43.38,43.63,4224800,10.84
+1995-06-13,44.50,44.63,43.88,44.00,4508000,10.94
+1995-06-12,44.00,44.50,43.88,44.17,7584400,10.98
+1995-06-09,43.63,43.75,43.13,43.50,6679200,10.81
+1995-06-08,43.38,43.38,42.13,42.94,4874400,10.67
+1995-06-07,44.13,44.13,43.13,43.13,4451200,10.72
+1995-06-06,43.63,44.38,43.50,44.00,11270800,10.94
+1995-06-05,42.38,43.50,42.13,43.50,9103200,10.81
+1995-06-02,41.88,42.38,41.50,42.13,3783200,10.47
+1995-06-01,41.88,42.50,41.75,42.19,6685200,10.49
+1995-05-31,42.13,42.13,41.00,41.56,5707600,10.33
+1995-05-30,42.63,42.88,41.50,42.00,7021200,10.44
+1995-05-26,43.00,43.13,42.25,42.69,4097600,10.61
+1995-05-25,43.25,44.00,43.00,43.38,6536800,10.75
+1995-05-24,43.75,44.25,42.88,43.50,9459200,10.78
+1995-05-23,44.13,44.38,43.50,43.88,9881200,10.88
+1995-05-22,42.50,44.13,42.25,44.13,13282400,10.94
+1995-05-19,42.88,43.75,42.63,42.75,11522000,10.60
+1995-05-18,44.13,44.13,43.25,43.38,13287600,10.75
+1995-05-17,43.75,44.38,43.50,44.00,9419200,10.91
+1995-05-16,43.13,44.38,42.50,43.75,11895600,10.84
+1995-05-15,43.13,43.75,42.50,43.63,14053200,10.81
+1995-05-12,40.88,43.69,40.50,43.63,23153200,10.81
+1995-05-11,41.63,41.63,40.38,41.00,18712400,10.16
+1995-05-10,41.50,41.88,40.75,41.44,9837600,10.27
+1995-05-09,40.63,41.38,40.00,41.25,11540800,10.22
+1995-05-08,39.88,41.00,39.75,40.50,13832000,10.04
+1995-05-05,38.75,39.13,38.13,38.88,7445200,9.64
+1995-05-04,38.25,39.88,38.00,38.50,10846800,9.54
+1995-05-03,38.25,38.63,38.00,38.13,6043600,9.45
+1995-05-02,38.25,38.38,37.50,38.13,4289200,9.45
+1995-05-01,38.25,38.75,38.00,38.25,6375600,9.48
+1995-04-28,38.00,38.38,37.50,38.25,6984400,9.48
+1995-04-27,38.50,38.50,37.75,37.88,5014800,9.39
+1995-04-26,37.63,38.75,37.38,38.25,8246800,9.48
+1995-04-25,39.13,39.38,37.25,37.75,9780000,9.36
+1995-04-24,39.00,39.63,38.50,39.00,9724400,9.67
+1995-04-21,37.25,39.50,37.13,39.13,23812400,9.70
+1995-04-20,37.13,38.50,36.63,37.63,11772400,9.33
+1995-04-19,37.50,37.50,35.63,36.38,9990800,9.02
+1995-04-18,38.50,38.63,37.50,37.50,8263200,9.29
+1995-04-17,38.13,39.38,37.88,38.38,7467600,9.51
+1995-04-13,39.25,39.25,37.88,38.25,6242400,9.48
+1995-04-12,38.25,39.63,37.38,39.00,16973200,9.67
+1995-04-11,36.75,37.88,36.63,37.75,7673200,9.36
+1995-04-10,36.88,37.00,36.13,36.63,4211200,9.08
+1995-04-07,37.00,37.13,36.25,36.75,10562400,9.11
+1995-04-06,37.25,38.00,35.53,36.75,25823600,9.11
+1995-04-05,34.13,34.75,33.75,34.75,9470000,8.61
+1995-04-04,35.75,35.88,33.63,33.88,15300000,8.40
+1995-04-03,35.50,35.75,35.13,35.50,5528000,8.80
+1995-03-31,35.13,35.63,34.75,35.25,6558000,8.74
+1995-03-30,34.63,35.50,34.50,35.38,9767600,8.77
+1995-03-29,34.00,34.88,33.88,34.38,17760000,8.52
+1995-03-28,36.25,36.34,34.13,34.38,24655600,8.52
+1995-03-27,37.63,37.63,36.63,37.19,5111200,9.22
+1995-03-24,37.38,37.88,37.25,37.75,4584400,9.36
+1995-03-23,37.88,38.00,36.98,37.13,6094400,9.20
+1995-03-22,36.25,39.50,36.25,38.06,17130800,9.43
+1995-03-21,35.50,36.75,35.25,36.25,10920800,8.98
+1995-03-20,35.13,35.63,35.00,35.25,6793600,8.74
+1995-03-17,35.50,35.50,34.88,35.13,7713600,8.71
+1995-03-16,35.25,36.00,35.00,35.25,11330000,8.74
+1995-03-15,35.50,36.25,34.88,35.00,26120800,8.67
+1995-03-14,38.25,38.25,34.50,35.00,26015200,8.67
+1995-03-13,39.63,39.63,38.00,38.13,11653200,9.45
+1995-03-10,39.63,40.38,39.38,39.50,4923200,9.79
+1995-03-09,39.88,40.38,39.38,39.75,7038000,9.85
+1995-03-08,38.75,40.13,37.75,39.56,13048800,9.81
+1995-03-07,39.88,39.88,38.25,38.31,5399200,9.50
+1995-03-06,39.75,40.00,39.50,39.75,4751200,9.85
+1995-03-03,39.75,40.69,39.50,40.25,5209200,9.98
+1995-03-02,40.13,40.75,39.75,40.00,9619200,9.91
+1995-03-01,39.75,40.13,39.42,40.00,8025200,9.91
+1995-02-28,38.50,39.88,38.00,39.50,7965200,9.79
+1995-02-27,38.25,39.00,38.11,38.25,9600800,9.48
+1995-02-24,40.13,40.38,38.50,39.00,20334400,9.67
+1995-02-23,41.13,41.88,40.00,40.19,11262000,9.96
+1995-02-22,40.63,41.00,40.13,40.81,10501200,10.12
+1995-02-21,42.63,42.75,40.88,41.00,10776800,10.16
+1995-02-17,42.88,43.00,42.50,42.50,4366400,10.53
+1995-02-16,43.13,43.25,42.63,43.19,7821200,10.70
+1995-02-15,43.25,43.50,42.50,42.56,6604400,10.55
+1995-02-14,43.75,44.13,42.63,42.94,5934400,10.64
+1995-02-13,43.50,44.50,43.25,43.75,10120800,10.84
+1995-02-10,43.63,44.19,43.38,43.75,12542400,10.81
+1995-02-09,42.13,43.88,42.13,43.63,16988800,10.78
+1995-02-08,41.00,42.38,40.88,42.31,14403600,10.46
+1995-02-07,40.38,41.00,40.00,40.81,7200000,10.09
+1995-02-06,40.75,40.75,39.50,40.50,8702000,10.01
+1995-02-03,42.00,42.13,40.38,40.50,11400800,10.01
+1995-02-02,40.13,41.88,40.13,41.63,7288000,10.29
+1995-02-01,40.75,40.75,39.88,40.13,5665200,9.92
+1995-01-31,40.50,40.88,40.00,40.38,7621200,9.98
+1995-01-30,40.13,40.50,39.88,40.13,8255200,9.92
+1995-01-27,39.88,40.38,39.00,39.88,10676400,9.86
+1995-01-26,40.88,41.50,39.25,39.50,8822000,9.76
+1995-01-25,39.50,42.00,39.50,40.98,18482000,10.13
+1995-01-24,42.25,42.38,41.38,41.63,7805600,10.29
+1995-01-23,41.88,42.63,41.00,42.25,14252400,10.44
+1995-01-20,47.00,47.00,42.50,42.63,35731200,10.54
+1995-01-19,45.50,46.00,45.00,45.88,11238800,11.34
+1995-01-18,45.00,45.63,44.75,45.63,4581200,11.28
+1995-01-17,44.50,45.50,44.13,45.00,11806400,11.12
+1995-01-16,44.88,45.25,44.25,44.50,6765600,11.00
+1995-01-13,46.13,46.13,44.38,44.88,12565600,11.09
+1995-01-12,46.13,46.38,44.75,45.38,19721200,11.22
+1995-01-11,43.75,48.06,42.69,46.75,31212400,11.56
+1995-01-10,41.25,44.00,41.25,43.69,21977600,10.80
+1995-01-09,41.63,41.88,41.00,41.20,9805200,10.18
+1995-01-06,41.63,43.13,41.13,42.00,38456800,10.38
+1995-01-05,39.25,39.38,38.75,38.88,2646800,9.61
+1995-01-04,38.63,39.63,38.63,39.38,5682400,9.73
+1995-01-03,38.88,38.88,37.88,38.38,3726400,9.49
+1994-12-30,39.38,39.88,38.75,39.00,2616400,9.64
+1994-12-29,39.25,39.88,39.13,39.50,4341200,9.76
+1994-12-28,39.13,39.25,38.25,39.13,3198000,9.67
+1994-12-27,39.25,39.75,38.88,39.13,2928800,9.67
+1994-12-23,38.50,39.38,38.50,38.88,3372000,9.61
+1994-12-22,38.50,38.88,38.25,38.63,4771200,9.55
+1994-12-21,37.88,38.50,37.50,38.38,5635600,9.49
+1994-12-20,39.13,39.25,38.38,38.50,6263600,9.52
+1994-12-19,37.25,39.38,37.25,39.13,11890000,9.67
+1994-12-16,37.25,37.75,36.75,37.25,6432400,9.21
+1994-12-15,38.00,38.38,36.88,37.13,8133200,9.18
+1994-12-14,36.50,38.13,36.50,37.88,11123600,9.36
+1994-12-13,36.63,36.94,36.25,36.38,4266800,8.99
+1994-12-12,36.38,36.75,35.50,36.50,8004400,9.02
+1994-12-09,35.88,36.38,34.75,36.25,9329200,8.96
+1994-12-08,36.88,37.00,35.75,35.88,6081200,8.87
+1994-12-07,37.50,37.81,36.06,36.63,4916800,9.05
+1994-12-06,37.00,38.38,36.88,37.56,8516400,9.28
+1994-12-05,36.50,37.38,36.13,37.19,6460000,9.19
+1994-12-02,36.50,36.75,35.63,36.56,6170000,9.04
+1994-12-01,37.00,37.63,36.00,36.19,11051200,8.95
+1994-11-30,38.38,39.38,37.00,37.25,11157600,9.21
+1994-11-29,38.00,38.50,37.75,38.25,5163200,9.45
+1994-11-28,37.63,38.25,37.31,37.81,4971200,9.35
+1994-11-25,36.88,37.75,36.75,37.75,3012400,9.33
+1994-11-23,37.00,37.88,36.38,36.88,11723200,9.12
+1994-11-22,37.75,39.13,37.25,37.38,8018800,9.24
+1994-11-21,40.00,40.25,38.00,38.13,7255600,9.42
+1994-11-18,40.00,40.50,39.63,40.00,5257600,9.89
+1994-11-17,40.88,41.00,39.88,40.00,5380000,9.86
+1994-11-16,40.75,41.56,40.63,40.94,6700000,10.09
+1994-11-15,42.50,43.00,41.25,41.38,6001200,10.20
+1994-11-14,41.25,42.75,41.25,42.50,5002000,10.47
+1994-11-11,41.25,41.50,41.00,41.13,2237600,10.14
+1994-11-10,41.75,41.88,41.00,41.31,5476800,10.18
+1994-11-09,42.75,43.00,41.00,41.63,14530000,10.26
+1994-11-08,40.63,42.63,40.25,42.25,12476400,10.41
+1994-11-07,40.38,41.25,40.13,40.75,4058000,10.04
+1994-11-04,41.50,41.63,40.00,40.38,6869200,9.95
+1994-11-03,41.75,42.00,41.00,41.50,3962400,10.23
+1994-11-02,43.13,43.25,41.38,41.38,7819200,10.20
+1994-11-01,42.88,43.48,42.38,43.13,7805600,10.63
+1994-10-31,42.00,43.38,41.50,43.19,12728000,10.64
+1994-10-28,42.38,42.88,41.75,42.13,9762400,10.38
+1994-10-27,43.25,43.75,42.50,42.75,5700800,10.54
+1994-10-26,42.63,43.27,42.63,43.25,7043200,10.66
+1994-10-25,41.63,42.63,41.50,42.63,10771200,10.51
+1994-10-24,42.75,43.13,41.88,42.25,7316800,10.41
+1994-10-21,40.75,42.75,40.75,42.63,11528000,10.51
+1994-10-20,41.25,41.81,40.50,41.00,7808000,10.10
+1994-10-19,41.00,42.13,41.00,41.25,12549200,10.17
+1994-10-18,40.63,41.63,40.50,41.25,16749200,10.17
+1994-10-17,40.88,41.50,38.88,39.75,10866400,9.80
+1994-10-14,41.50,42.00,40.88,41.13,6292000,10.14
+1994-10-13,42.63,42.88,40.63,41.13,18761200,10.14
+1994-10-12,39.63,42.63,39.13,42.13,21340000,10.38
+1994-10-11,41.38,41.88,39.38,39.63,30083600,9.77
+1994-10-10,37.13,39.63,37.00,38.88,18700800,9.58
+1994-10-07,36.13,37.06,35.50,37.00,13022000,9.12
+1994-10-06,37.38,37.48,36.00,36.25,18828800,8.93
+1994-10-05,33.63,38.13,33.38,37.88,25366800,9.33
+1994-10-04,33.25,34.00,33.00,33.75,5822000,8.32
+1994-10-03,33.63,33.75,32.50,33.13,4644400,8.16
+1994-09-30,34.13,34.50,33.63,33.69,2561200,8.30
+1994-09-29,33.75,34.38,33.38,34.13,3921200,8.41
+1994-09-28,34.00,34.38,33.63,33.88,2914800,8.35
+1994-09-27,33.75,34.13,33.38,33.88,3904800,8.35
+1994-09-26,33.88,34.50,33.63,33.94,5072400,8.36
+1994-09-23,33.88,34.50,33.88,33.94,4760000,8.36
+1994-09-22,34.25,34.25,33.63,33.88,5235600,8.35
+1994-09-21,34.50,34.63,33.75,34.13,8402400,8.41
+1994-09-20,35.13,35.38,34.38,34.56,7047600,8.52
+1994-09-19,36.38,36.75,35.50,35.50,6242000,8.75
+1994-09-16,35.88,37.25,35.50,36.38,13008000,8.97
+1994-09-15,35.13,36.13,35.13,36.00,9253200,8.87
+1994-09-14,35.63,35.75,35.00,35.13,3549200,8.66
+1994-09-13,35.75,36.25,35.63,35.81,3723600,8.82
+1994-09-12,35.63,35.75,35.38,35.75,3252400,8.81
+1994-09-09,35.75,36.00,35.38,35.75,5624400,8.81
+1994-09-08,36.00,36.25,35.63,36.13,5691200,8.90
+1994-09-07,35.63,36.63,35.38,36.13,7283200,8.90
+1994-09-06,35.25,35.63,35.00,35.56,3279200,8.76
+1994-09-02,35.25,35.50,35.00,35.38,3628000,8.72
+1994-09-01,35.38,35.75,34.63,35.00,7305200,8.63
+1994-08-31,36.00,37.38,35.75,36.19,12568800,8.92
+1994-08-30,35.25,36.38,35.13,36.25,6515600,8.93
+1994-08-29,35.75,36.13,35.25,35.38,5450800,8.72
+1994-08-26,35.25,36.13,35.25,35.75,7300000,8.81
+1994-08-25,34.25,36.38,34.25,35.06,10688800,8.64
+1994-08-24,34.75,35.00,34.38,34.88,6132400,8.60
+1994-08-23,34.88,35.88,34.75,35.00,7669200,8.63
+1994-08-22,34.75,35.00,34.63,34.88,5445600,8.60
+1994-08-19,34.75,35.00,34.25,34.88,4674800,8.60
+1994-08-18,34.75,35.25,34.50,34.63,7370000,8.53
+1994-08-17,34.88,35.38,34.63,35.00,10232400,8.63
+1994-08-16,34.38,34.75,34.00,34.75,5563200,8.56
+1994-08-15,34.75,35.00,34.25,34.63,4293200,8.53
+1994-08-12,34.38,35.13,33.88,34.75,6425200,8.53
+1994-08-11,34.25,35.13,33.88,34.31,10649200,8.43
+1994-08-10,33.63,34.88,33.25,34.63,9065200,8.50
+1994-08-09,33.50,33.88,33.13,33.63,2811200,8.26
+1994-08-08,33.13,34.00,33.00,33.75,5048800,8.29
+1994-08-05,32.88,33.38,32.88,33.25,3123200,8.17
+1994-08-04,33.13,33.75,33.13,33.25,6620000,8.17
+1994-08-03,32.75,33.25,32.13,33.13,8113600,8.14
+1994-08-02,33.50,33.63,32.38,32.56,9642400,8.00
+1994-08-01,33.63,33.75,32.75,33.38,8204400,8.20
+1994-07-29,31.87,34.00,31.87,33.69,19853600,8.27
+1994-07-28,31.00,32.13,30.87,31.87,8762000,7.83
+1994-07-27,31.25,31.37,30.62,31.06,4788000,7.63
+1994-07-26,31.75,32.00,31.12,31.37,6756400,7.70
+1994-07-25,31.12,31.87,30.75,31.69,15103200,7.78
+1994-07-22,31.62,31.97,30.00,31.00,28098800,7.61
+1994-07-21,26.62,28.50,26.50,28.00,10348800,6.88
+1994-07-20,27.37,27.62,26.37,26.62,7765200,6.54
+1994-07-19,28.62,28.75,27.37,27.69,4176400,6.80
+1994-07-18,28.12,29.00,28.00,28.37,2734800,6.97
+1994-07-15,28.23,28.62,27.50,28.25,3409200,6.94
+1994-07-14,29.62,29.75,28.25,28.62,6459200,7.03
+1994-07-13,28.50,30.25,28.50,29.69,16081200,7.29
+1994-07-12,27.00,28.44,26.37,28.37,8662000,6.97
+1994-07-11,27.12,27.37,26.62,27.00,3801200,6.63
+1994-07-08,26.50,27.62,26.50,27.06,7457600,6.65
+1994-07-07,25.87,27.00,25.50,26.81,6097600,6.58
+1994-07-06,26.25,26.50,26.00,26.12,3499200,6.41
+1994-07-05,25.62,26.75,25.62,26.50,3080800,6.51
+1994-07-01,26.37,26.50,25.37,25.75,6404400,6.32
+1994-06-30,26.25,26.87,26.25,26.50,3652000,6.51
+1994-06-29,26.75,27.12,25.87,26.12,4842400,6.41
+1994-06-28,26.25,27.12,25.62,26.75,6235200,6.57
+1994-06-27,25.25,26.25,24.62,26.25,9153200,6.45
+1994-06-24,25.12,26.12,24.75,25.61,10470000,6.29
+1994-06-23,26.25,26.25,24.87,25.12,7283200,6.17
+1994-06-22,26.25,26.75,26.00,26.25,4081200,6.45
+1994-06-21,26.87,27.25,25.75,26.00,8693200,6.39
+1994-06-20,26.25,27.25,26.00,27.12,7150000,6.66
+1994-06-17,26.00,26.75,25.87,26.50,8027600,6.51
+1994-06-16,27.75,27.75,26.12,26.37,7812400,6.48
+1994-06-15,27.00,28.00,26.87,27.81,5704400,6.83
+1994-06-14,27.25,27.37,26.62,27.06,5531200,6.65
+1994-06-13,26.37,27.19,26.37,27.00,3339200,6.63
+1994-06-10,27.12,27.37,26.37,26.50,5107600,6.51
+1994-06-09,25.62,27.00,25.50,27.00,10485200,6.63
+1994-06-08,27.50,27.62,26.00,26.12,9809200,6.41
+1994-06-07,27.25,27.75,27.25,27.50,5013600,6.75
+1994-06-06,27.50,27.75,27.00,27.37,4513200,6.72
+1994-06-03,27.12,28.00,26.75,27.62,12649200,6.78
+1994-06-02,28.37,28.50,27.12,27.37,13762400,6.72
+1994-06-01,28.50,28.62,27.87,28.25,13786800,6.94
+1994-05-31,29.50,29.50,28.50,29.25,9211200,7.18
+1994-05-27,30.25,30.75,29.50,29.94,3882400,7.35
+1994-05-26,31.50,31.50,30.25,30.50,2613200,7.46
+1994-05-25,30.25,31.75,30.00,31.25,4873200,7.64
+1994-05-24,31.00,31.25,30.25,30.75,4536400,7.52
+1994-05-23,31.00,31.25,30.00,30.50,4286400,7.46
+1994-05-20,31.75,32.25,31.00,31.06,3519200,7.60
+1994-05-19,30.75,32.50,30.50,32.13,9776800,7.86
+1994-05-18,29.75,30.75,29.25,30.62,4436800,7.49
+1994-05-17,29.75,29.75,28.75,29.37,6450800,7.18
+1994-05-16,30.00,30.50,29.50,29.50,4854800,7.22
+1994-05-13,29.75,30.50,29.25,30.00,3323200,7.34
+1994-05-12,30.50,30.75,29.50,29.69,3839200,7.26
+1994-05-11,31.00,31.50,29.75,30.25,5218000,7.40
+1994-05-10,31.75,32.00,31.00,31.00,5246800,7.58
+1994-05-09,32.25,32.50,30.75,31.25,5026400,7.64
+1994-05-06,32.25,32.75,31.25,32.31,6721200,7.90
+1994-05-05,33.25,33.75,32.25,32.88,10307600,8.04
+1994-05-04,31.00,33.25,30.50,33.00,13008800,8.07
+1994-05-03,31.00,31.25,29.50,30.25,4761200,7.40
+1994-05-02,30.00,31.25,30.00,31.00,4401200,7.58
+1994-04-29,30.00,30.50,29.75,30.00,3399200,7.34
+1994-04-28,31.00,31.25,29.75,30.25,3604400,7.40
+1994-04-26,31.50,31.50,31.00,31.25,5879200,7.64
+1994-04-25,29.75,31.00,29.50,31.00,12846800,7.58
+1994-04-22,31.25,32.00,28.50,29.75,24923600,7.28
+1994-04-21,28.50,30.50,27.00,29.62,14674400,7.25
+1994-04-20,29.25,30.00,28.00,28.25,10080800,6.91
+1994-04-19,29.75,30.00,28.50,29.00,5947600,7.09
+1994-04-18,30.50,30.50,29.25,29.62,8238800,7.25
+1994-04-15,31.25,31.50,30.00,30.25,6730800,7.40
+1994-04-14,30.50,31.75,30.00,31.50,7933200,7.71
+1994-04-13,32.25,32.50,31.25,31.75,8330000,7.77
+1994-04-12,33.38,33.38,31.75,32.00,4890800,7.83
+1994-04-11,33.50,33.50,32.50,33.50,3823600,8.19
+1994-04-08,33.75,34.00,33.25,33.50,6336400,8.19
+1994-04-07,33.50,33.75,32.75,33.38,2764800,8.17
+1994-04-06,34.00,34.00,32.75,33.50,4616400,8.19
+1994-04-05,33.75,34.25,33.50,33.50,3505600,8.19
+1994-04-04,32.25,33.25,31.75,33.25,6016800,8.13
+1994-03-31,32.50,33.50,31.50,33.25,7481200,8.13
+1994-03-30,32.50,33.25,31.75,32.50,6079200,7.95
+1994-03-29,33.25,33.75,32.25,32.75,7640000,8.01
+1994-03-28,33.00,34.00,32.75,33.25,10098800,8.13
+1994-03-25,34.75,34.75,32.75,32.75,12291200,8.01
+1994-03-24,35.13,35.25,34.00,34.63,6738800,8.47
+1994-03-23,35.25,35.50,34.25,35.13,7749200,8.59
+1994-03-22,35.25,35.50,34.50,35.00,8690800,8.56
+1994-03-21,36.38,36.50,35.25,35.50,8806400,8.68
+1994-03-18,36.75,36.75,35.75,36.38,8004400,8.90
+1994-03-17,36.75,37.00,36.25,36.50,5590800,8.93
+1994-03-16,37.50,37.75,36.50,36.75,5265200,8.99
+1994-03-15,38.25,38.25,37.25,37.63,7319200,9.20
+1994-03-14,38.50,38.50,37.75,38.13,15783600,9.33
+1994-03-11,37.00,37.75,36.75,37.25,5791200,9.11
+1994-03-10,37.25,37.63,36.75,37.25,5142400,9.11
+1994-03-09,36.63,37.50,36.00,37.50,8896800,9.17
+1994-03-08,38.00,38.00,36.75,37.00,6647600,9.05
+1994-03-07,37.00,38.13,36.75,37.88,11088800,9.27
+1994-03-04,36.00,37.50,35.75,36.75,8113600,8.99
+1994-03-03,35.75,36.25,35.50,35.75,6737600,8.75
+1994-03-02,35.25,36.25,34.75,35.63,10519200,8.72
+1994-03-01,36.75,36.75,35.75,36.25,7570800,8.87
+1994-02-28,36.25,37.00,36.00,36.50,4434800,8.93
+1994-02-25,37.00,37.25,35.50,36.00,8468000,8.81
+1994-02-24,37.00,37.25,36.25,36.63,7081200,8.96
+1994-02-23,37.25,38.25,37.00,37.25,9318800,9.11
+1994-02-22,36.25,37.50,35.75,37.25,7676400,9.11
+1994-02-18,36.50,37.00,36.25,36.25,5326400,8.87
+1994-02-17,37.25,37.88,36.25,37.00,5197600,9.05
+1994-02-16,37.50,37.50,36.75,36.75,4379200,8.99
+1994-02-15,36.75,37.50,36.25,37.13,4654400,9.08
+1994-02-14,37.00,38.00,36.75,37.00,8775200,9.05
+1994-02-11,36.25,37.50,36.25,37.00,5880800,9.05
+1994-02-10,36.25,37.50,36.00,36.50,10802000,8.93
+1994-02-09,35.75,36.50,35.25,36.25,6699200,8.87
+1994-02-08,36.00,36.50,35.25,35.75,10210800,8.75
+1994-02-07,33.50,37.13,33.50,36.50,25925200,8.93
+1994-02-04,33.50,35.00,33.25,33.50,12645200,8.17
+1994-02-03,33.00,33.63,32.50,33.50,4933200,8.17
+1994-02-02,33.25,33.25,32.50,33.00,5247600,8.04
+1994-02-01,33.00,33.50,32.25,33.25,5618000,8.10
+1994-01-31,33.50,33.75,32.75,32.75,8532400,7.98
+1994-01-28,34.25,34.75,33.75,34.00,4891200,8.29
+1994-01-27,33.50,34.25,33.00,34.13,4724800,8.32
+1994-01-26,33.75,34.00,33.25,33.50,5922400,8.17
+1994-01-25,34.75,35.00,33.25,33.88,15818800,8.26
+1994-01-24,33.25,35.25,33.25,35.00,24742000,8.53
+1994-01-21,33.25,33.50,32.25,33.38,35007600,8.14
+1994-01-20,29.50,30.75,29.50,29.87,9582400,7.28
+1994-01-19,29.25,29.75,28.75,29.25,10066400,7.13
+1994-01-18,30.25,30.25,29.00,29.37,12978000,7.16
+1994-01-17,31.00,31.50,30.00,30.37,5206400,7.40
+1994-01-14,30.75,31.75,30.50,31.00,7673200,7.56
+1994-01-13,30.00,30.75,29.75,30.62,19000000,7.46
+1994-01-12,32.25,32.25,30.50,30.50,15684400,7.43
+1994-01-11,33.50,33.75,31.75,31.87,12700000,7.77
+1994-01-10,33.00,33.88,32.75,33.63,7222000,8.20
+1994-01-07,32.00,33.25,31.25,33.13,10688800,8.08
+1994-01-06,33.75,34.00,32.50,32.75,13095200,7.98
+1994-01-05,31.75,33.88,31.75,33.75,21874400,8.23
+1994-01-04,30.25,31.50,30.00,31.50,10198800,7.68
+1994-01-03,29.50,30.00,29.00,29.87,6485200,7.28
+1993-12-31,29.75,30.25,29.25,29.25,5765200,7.13
+1993-12-30,28.50,30.25,28.50,29.75,11253200,7.25
+1993-12-29,29.25,29.25,28.50,28.50,3853200,6.95
+1993-12-28,28.75,29.50,28.50,29.12,5705600,7.10
+1993-12-27,27.75,28.75,27.25,28.50,5730000,6.95
+1993-12-23,27.25,27.25,26.50,27.25,8120000,6.64
+1993-12-22,27.25,28.50,27.00,28.00,6498800,6.82
+1993-12-21,28.50,28.75,27.25,27.50,8973600,6.70
+1993-12-20,29.25,29.75,28.25,28.50,6768800,6.95
+1993-12-17,29.50,29.75,29.12,29.50,5197600,7.19
+1993-12-16,29.50,29.75,29.00,29.37,4532000,7.16
+1993-12-15,29.00,29.75,29.00,29.75,4438000,7.25
+1993-12-14,29.25,29.75,29.00,29.12,10492400,7.10
+1993-12-13,28.25,29.50,27.75,29.50,8729200,7.19
+1993-12-10,30.25,30.50,27.75,28.25,17781200,6.89
+1993-12-09,31.75,32.00,29.75,30.00,6531200,7.31
+1993-12-08,32.00,32.25,31.50,31.87,1422000,7.77
+1993-12-07,32.00,32.25,31.50,32.25,2280800,7.86
+1993-12-06,31.50,32.50,31.25,32.25,5610000,7.86
+1993-12-03,31.75,32.00,31.00,31.50,4314800,7.68
+1993-12-02,31.75,32.00,31.00,31.75,3614400,7.74
+1993-12-01,32.00,32.25,31.25,31.50,3978800,7.68
+1993-11-30,31.75,32.63,31.50,31.50,4036800,7.68
+1993-11-29,32.25,32.50,31.50,31.75,3462000,7.74
+1993-11-26,32.75,33.00,32.25,32.63,1569200,7.95
+1993-11-24,32.75,33.50,32.63,33.00,3246800,8.04
+1993-11-23,32.50,33.00,31.25,33.00,6653600,8.04
+1993-11-22,32.75,33.00,32.25,32.50,5389200,7.92
+1993-11-19,33.00,33.50,32.50,33.00,4409200,8.04
+1993-11-18,33.50,33.75,33.00,33.50,4089200,8.14
+1993-11-17,34.00,35.00,32.75,33.50,10812400,8.14
+1993-11-16,32.00,34.25,31.75,34.00,10838000,8.26
+1993-11-15,31.50,32.75,31.50,32.00,5616800,7.77
+1993-11-12,31.50,32.00,30.50,31.75,5136800,7.71
+1993-11-11,30.75,32.00,30.50,31.37,5090800,7.62
+1993-11-10,30.25,30.75,30.00,30.75,2765600,7.47
+1993-11-09,31.00,31.25,29.75,30.12,6136400,7.32
+1993-11-08,32.00,32.13,30.50,30.75,5966400,7.47
+1993-11-05,31.87,32.25,30.75,31.87,13513200,7.74
+1993-11-04,31.50,32.25,30.75,32.25,6632000,7.83
+1993-11-03,33.00,33.00,31.00,31.62,6320000,7.68
+1993-11-02,31.25,33.00,31.00,32.75,8013600,7.95
+1993-11-01,30.75,31.50,30.25,31.50,3798800,7.65
+1993-10-29,31.00,31.75,30.50,30.75,4892400,7.47
+1993-10-28,31.75,32.25,31.00,31.00,8736800,7.53
+1993-10-27,30.00,32.25,29.75,31.75,16415200,7.71
+1993-10-26,29.75,30.00,29.00,29.75,7960000,7.23
+1993-10-25,30.25,30.50,29.62,30.00,7840800,7.29
+1993-10-22,30.50,31.50,29.75,30.25,14160000,7.35
+1993-10-21,27.50,31.25,27.25,30.25,22417600,7.35
+1993-10-20,28.00,28.25,27.25,27.75,4956400,6.74
+1993-10-19,28.25,28.50,27.25,27.75,7643200,6.74
+1993-10-18,28.00,28.75,27.75,28.37,11900000,6.89
+1993-10-15,27.75,28.50,26.75,28.25,34136400,6.86
+1993-10-14,24.00,24.50,23.50,23.75,5749200,5.77
+1993-10-13,24.25,24.25,23.50,24.00,6322400,5.83
+1993-10-12,24.00,25.00,23.75,24.00,10952400,5.83
+1993-10-11,22.75,24.00,22.75,23.75,5775200,5.77
+1993-10-08,23.25,23.25,22.25,22.62,4989200,5.49
+1993-10-07,23.50,23.75,22.75,23.00,4828000,5.59
+1993-10-06,23.75,24.00,23.37,23.62,6271200,5.74
+1993-10-05,23.00,24.00,23.00,23.50,6306400,5.71
+1993-10-04,22.62,23.00,22.00,22.75,6891200,5.53
+1993-10-01,22.75,23.00,22.50,22.75,12022000,5.53
+1993-09-30,24.00,24.00,23.00,23.37,9828000,5.68
+1993-09-29,24.25,24.87,23.75,23.87,8463600,5.80
+1993-09-28,24.75,25.00,24.25,24.75,3386400,6.01
+1993-09-27,25.00,25.25,24.25,24.75,4043200,6.01
+1993-09-24,25.00,25.25,24.50,25.00,2743200,6.07
+1993-09-23,25.50,25.50,24.50,24.75,4697600,6.01
+1993-09-22,24.25,25.50,24.25,25.50,3960800,6.19
+1993-09-21,24.75,25.25,23.87,24.50,5250000,5.95
+1993-09-20,25.25,25.50,24.75,24.87,3968800,6.04
+1993-09-17,24.37,25.50,24.25,25.25,6157600,6.13
+1993-09-16,24.25,25.00,24.25,24.75,3086800,6.01
+1993-09-15,24.50,25.00,23.50,24.50,9206800,5.95
+1993-09-14,24.25,25.00,24.00,24.25,9880000,5.89
+1993-09-13,26.25,26.50,24.75,25.25,9143600,6.13
+1993-09-10,26.25,26.25,25.37,26.25,4804800,6.38
+1993-09-09,26.75,27.00,26.00,26.00,5352000,6.31
+1993-09-08,26.25,27.00,26.00,26.75,8102000,6.50
+1993-09-07,26.00,27.00,25.75,26.25,5130000,6.38
+1993-09-03,26.00,26.00,25.25,25.75,5830000,6.25
+1993-09-02,26.00,26.25,25.25,25.75,10081200,6.25
+1993-09-01,26.50,26.75,25.75,26.12,8065200,6.34
+1993-08-31,26.50,26.75,26.00,26.50,4570800,6.44
+1993-08-30,26.50,26.50,25.87,26.00,9785600,6.31
+1993-08-27,27.00,27.00,26.25,26.50,6676400,6.44
+1993-08-26,27.25,27.25,26.50,26.87,6296800,6.53
+1993-08-25,28.00,28.25,26.75,27.25,5209200,6.62
+1993-08-24,28.25,28.75,27.75,28.00,3625600,6.80
+1993-08-23,28.00,28.75,27.50,28.37,3265600,6.89
+1993-08-20,27.75,28.00,27.00,28.00,3574400,6.80
+1993-08-19,28.75,28.75,27.50,27.50,5452000,6.68
+1993-08-18,29.00,29.75,28.25,28.50,6751200,6.92
+1993-08-17,27.75,28.50,27.25,28.37,3876800,6.89
+1993-08-16,27.50,28.00,27.25,27.50,3669200,6.68
+1993-08-13,26.50,27.75,26.25,27.37,4978800,6.62
+1993-08-12,27.50,27.75,26.00,26.50,12098800,6.41
+1993-08-11,28.50,28.50,27.00,27.50,5965200,6.65
+1993-08-10,29.50,29.75,28.25,28.50,5465600,6.89
+1993-08-09,29.25,30.25,29.00,29.75,5767600,7.19
+1993-08-06,29.25,30.25,29.25,29.25,4506800,7.07
+1993-08-05,30.75,30.75,29.00,29.50,7498800,7.13
+1993-08-04,29.25,30.50,29.00,30.25,8700000,7.31
+1993-08-03,29.00,29.25,28.75,29.00,6315600,7.01
+1993-08-02,28.25,29.25,28.00,28.50,7728000,6.89
+1993-07-30,27.50,28.25,27.00,27.75,7669200,6.71
+1993-07-29,27.00,27.50,26.75,27.25,4343200,6.59
+1993-07-28,26.25,27.00,26.25,26.87,3300000,6.50
+1993-07-27,26.75,27.50,26.25,26.50,7100800,6.41
+1993-07-26,26.75,27.50,26.00,26.87,5468000,6.50
+1993-07-23,27.00,27.50,26.00,26.25,8365600,6.35
+1993-07-22,26.00,27.00,25.75,26.50,7554400,6.41
+1993-07-21,26.00,26.75,25.50,26.25,16283600,6.35
+1993-07-20,26.25,27.75,25.75,26.87,19017600,6.50
+1993-07-19,28.00,28.75,25.50,25.62,28813200,6.20
+1993-07-16,28.50,29.62,26.50,27.50,75744400,6.65
+1993-07-15,37.25,37.75,35.25,35.75,12091200,8.64
+1993-07-14,36.75,37.50,35.75,37.25,8816800,9.01
+1993-07-13,38.75,38.75,37.00,37.25,5650800,9.01
+1993-07-12,36.75,38.13,36.25,38.00,6215600,9.19
+1993-07-09,37.00,37.25,36.50,36.75,5604400,8.89
+1993-07-08,36.50,37.50,36.25,36.50,4964800,8.83
+1993-07-07,37.50,37.88,36.25,36.50,8124400,8.83
+1993-07-06,38.25,39.00,37.50,37.75,5558800,9.13
+1993-07-02,38.25,38.75,37.75,38.50,6846400,9.31
+1993-07-01,39.00,39.75,38.00,38.00,7809200,9.19
+1993-06-30,38.75,39.75,38.50,39.50,7170000,9.55
+1993-06-29,40.25,40.25,38.50,39.00,10526400,9.43
+1993-06-28,40.50,40.50,38.75,40.13,12645600,9.70
+1993-06-25,40.38,40.75,39.50,40.00,9198000,9.67
+1993-06-24,40.50,41.75,40.00,41.75,7980000,10.10
+1993-06-23,41.75,41.75,40.00,40.50,6462400,9.79
+1993-06-22,40.88,42.00,39.75,41.38,12021200,10.01
+1993-06-21,40.50,40.50,39.50,39.63,9776800,9.58
+1993-06-18,41.63,42.13,39.75,41.00,11138800,9.91
+1993-06-17,42.50,42.50,40.50,41.25,14635600,9.97
+1993-06-16,42.25,43.25,41.50,42.25,12615600,10.22
+1993-06-15,45.25,45.25,41.88,42.00,16018000,10.16
+1993-06-14,44.00,44.75,43.50,44.63,8927600,10.79
+1993-06-11,45.00,45.25,43.38,43.75,8662400,10.58
+1993-06-10,43.50,44.75,42.75,44.50,19783600,10.76
+1993-06-09,45.00,45.63,44.00,44.25,42090000,10.70
+1993-06-08,48.75,50.00,48.00,49.50,22194400,11.97
+1993-06-07,54.50,54.75,50.38,50.75,17239200,12.27
+1993-06-04,55.75,56.25,54.50,54.88,7649200,13.27
+1993-06-03,57.00,57.25,56.00,56.38,5603200,13.63
+1993-06-02,56.75,58.25,56.00,57.00,7160000,13.78
+1993-06-01,56.50,57.75,56.50,57.00,4837600,13.78
+1993-05-28,57.00,57.50,56.25,56.63,6575200,13.69
+1993-05-27,57.75,58.50,57.25,57.50,7049200,13.87
+1993-05-26,56.00,57.75,55.38,57.75,4353600,13.94
+1993-05-25,56.75,57.50,55.75,56.38,6462400,13.60
+1993-05-24,56.75,58.75,56.75,57.63,5373200,13.91
+1993-05-21,58.75,59.13,56.75,57.50,5300000,13.87
+1993-05-20,57.25,59.00,57.25,58.75,10385200,14.18
+1993-05-19,54.75,57.50,54.50,57.25,6176400,13.81
+1993-05-18,55.50,56.25,55.00,55.50,5860000,13.39
+1993-05-17,55.50,56.00,55.00,55.75,2491200,13.45
+1993-05-14,55.25,56.00,55.00,55.50,4212000,13.39
+1993-05-13,53.50,55.75,53.50,55.50,12940800,13.39
+1993-05-12,54.25,54.75,53.00,53.25,3779200,12.85
+1993-05-11,55.00,55.25,54.00,54.50,5665600,13.15
+1993-05-10,55.00,55.88,55.00,55.00,4929200,13.27
+1993-05-07,53.50,54.75,53.50,54.75,2927600,13.21
+1993-05-06,54.50,54.75,53.50,53.75,2536800,12.97
+1993-05-05,53.00,55.50,53.00,54.50,9059200,13.15
+1993-05-04,52.25,54.25,52.00,53.38,6112400,12.88
+1993-05-03,51.25,52.00,51.00,51.88,2332400,12.52
+1993-04-30,50.75,52.50,50.75,51.25,4730000,12.37
+1993-04-29,51.50,51.75,50.13,50.75,2958000,12.25
+1993-04-28,49.75,52.00,49.75,51.38,5846800,12.40
+1993-04-27,48.75,50.25,48.75,50.25,4648800,12.13
+1993-04-26,49.25,49.75,48.50,49.00,3689200,11.82
+1993-04-23,49.75,50.25,48.75,49.25,4808000,11.88
+1993-04-22,49.25,50.50,49.00,50.00,5648800,12.06
+1993-04-21,50.25,50.75,49.25,49.63,7337600,11.98
+1993-04-20,48.75,50.25,48.25,50.00,8580800,12.06
+1993-04-19,48.50,49.50,48.25,48.50,8148000,11.70
+1993-04-16,48.25,48.75,47.38,48.13,24533200,11.61
+1993-04-15,48.25,48.25,46.75,47.25,7816800,11.40
+1993-04-14,48.25,48.75,47.63,48.75,6092400,11.76
+1993-04-13,50.50,51.25,48.25,48.50,5893600,11.70
+1993-04-12,49.50,51.00,49.50,50.00,3324800,12.06
+1993-04-08,50.00,50.50,49.00,49.75,5857600,12.00
+1993-04-07,49.00,50.75,48.50,50.50,5825200,12.19
+1993-04-06,50.00,50.25,48.75,48.75,6020800,11.76
+1993-04-05,50.00,50.50,49.50,50.00,5332000,12.06
+1993-04-02,50.50,51.25,49.50,50.13,9077600,12.10
+1993-04-01,51.25,52.00,51.00,51.75,3878000,12.49
+1993-03-31,52.50,52.75,51.25,51.50,7968800,12.43
+1993-03-30,51.13,52.25,50.25,52.25,9447600,12.61
+1993-03-29,52.25,52.50,50.75,51.00,9362000,12.31
+1993-03-26,54.75,54.75,52.50,53.25,5431200,12.85
+1993-03-25,53.75,54.75,53.50,54.75,6125200,13.21
+1993-03-24,52.75,54.25,52.50,53.75,5126400,12.97
+1993-03-23,53.25,54.00,52.63,52.75,3674400,12.73
+1993-03-22,53.50,53.88,52.75,53.25,5911200,12.85
+1993-03-19,55.00,55.25,53.50,53.75,5516800,12.97
+1993-03-18,55.00,55.63,54.50,54.50,3810800,13.15
+1993-03-17,56.50,57.00,55.00,55.13,6301200,13.30
+1993-03-16,57.25,57.75,56.50,56.50,3626800,13.63
+1993-03-15,56.00,57.25,55.38,57.00,4868800,13.75
+1993-03-12,56.75,56.75,55.50,56.25,4527600,13.57
+1993-03-11,57.00,57.25,56.25,56.88,5167600,13.73
+1993-03-10,56.75,57.25,56.00,56.75,4738800,13.69
+1993-03-09,56.50,57.50,56.50,56.75,5535200,13.69
+1993-03-08,55.00,56.75,55.00,56.50,6322400,13.63
+1993-03-05,54.75,55.75,54.75,55.00,4001200,13.27
+1993-03-04,54.50,55.25,53.50,55.00,6730000,13.27
+1993-03-03,54.00,55.00,53.25,54.63,7261200,13.18
+1993-03-02,53.00,54.50,53.00,54.25,5294400,13.09
+1993-03-01,53.00,53.50,52.75,53.25,4272400,12.85
+1993-02-26,54.25,54.25,52.25,53.00,10538000,12.79
+1993-02-25,53.25,54.75,53.25,54.75,5979200,13.21
+1993-02-24,52.13,53.88,52.13,53.63,10253600,12.94
+1993-02-23,55.00,55.25,54.00,54.25,6937600,13.09
+1993-02-22,55.00,56.00,54.75,55.13,3531200,13.30
+1993-02-19,55.25,55.50,54.75,55.00,6366800,13.27
+1993-02-18,55.00,55.25,53.50,55.00,10006800,13.27
+1993-02-17,53.25,54.00,52.00,53.88,8932400,13.00
+1993-02-16,53.50,53.50,51.50,53.00,14563200,12.79
+1993-02-12,55.00,55.50,53.75,53.88,9855600,13.00
+1993-02-11,55.75,56.25,55.00,55.13,6015200,13.27
+1993-02-10,57.00,57.25,55.00,55.75,9593600,13.42
+1993-02-09,57.00,57.38,56.50,56.88,8525600,13.70
+1993-02-08,57.00,57.50,55.50,56.50,10060000,13.60
+1993-02-05,59.25,59.50,56.25,57.25,13134400,13.78
+1993-02-04,60.00,60.25,59.00,59.50,7453200,14.33
+1993-02-03,61.00,61.00,58.50,60.00,9455200,14.45
+1993-02-02,60.75,61.50,60.25,60.25,6530000,14.51
+1993-02-01,59.25,61.25,59.25,61.25,8608800,14.75
+1993-01-29,60.25,61.25,59.00,59.50,9516800,14.33
+1993-01-28,60.00,60.25,59.25,59.88,6580000,14.42
+1993-01-27,61.00,61.75,58.75,60.25,8101200,14.51
+1993-01-26,60.50,62.00,60.50,60.75,10201200,14.63
+1993-01-25,59.25,60.50,59.25,60.00,7237600,14.45
+1993-01-22,60.25,60.25,59.00,59.50,5252400,14.33
+1993-01-21,59.75,60.25,58.75,60.00,6601200,14.45
+1993-01-20,59.75,60.25,59.50,60.00,5685600,14.45
+1993-01-19,59.75,60.50,59.25,59.75,9802400,14.39
+1993-01-18,59.50,60.00,58.00,59.50,11935600,14.33
+1993-01-15,61.00,62.25,60.00,60.25,32257600,14.51
+1993-01-14,64.00,65.25,63.75,65.00,13145200,15.65
+1993-01-13,61.50,64.00,61.25,63.50,7135600,15.29
+1993-01-12,62.75,63.75,61.50,61.50,12364400,14.81
+1993-01-11,62.00,64.37,61.75,64.12,9785200,15.44
+1993-01-08,60.75,63.00,59.75,62.25,11474400,14.99
+1993-01-07,61.75,62.50,60.63,61.00,9741200,14.69
+1993-01-06,60.75,62.00,60.50,61.75,10055600,14.87
+1993-01-05,58.00,59.25,57.25,59.25,6658800,14.27
+1993-01-04,59.50,60.00,57.75,58.25,4618800,14.03
+1992-12-31,58.75,60.00,58.75,59.75,3302000,14.39
+1992-12-30,59.75,59.75,58.75,58.75,3610800,14.15
+1992-12-29,59.50,60.75,59.50,59.63,4171200,14.36
+1992-12-28,59.25,59.75,59.25,59.50,2536400,14.33
+1992-12-24,60.00,60.00,59.00,59.00,1642400,14.21
+1992-12-23,60.25,60.50,59.25,59.75,4018800,14.39
+1992-12-22,59.75,61.25,59.75,60.63,10009200,14.60
+1992-12-21,58.25,60.00,58.00,59.63,9159200,14.36
+1992-12-18,57.50,59.25,57.25,58.25,8414400,14.03
+1992-12-17,55.25,57.50,55.25,56.88,8370800,13.70
+1992-12-16,56.25,57.00,54.50,55.00,8085200,13.24
+1992-12-15,56.75,57.00,55.50,56.38,6541200,13.57
+1992-12-14,57.50,57.75,56.75,57.25,3962000,13.78
+1992-12-11,57.25,58.25,57.25,57.50,4299200,13.84
+1992-12-10,57.25,57.63,56.50,57.25,5010800,13.78
+1992-12-09,57.75,58.00,57.25,57.63,5700800,13.88
+1992-12-08,57.75,58.75,57.75,58.13,7035600,14.00
+1992-12-07,56.75,57.75,56.75,57.75,5168000,13.90
+1992-12-04,57.25,57.50,56.50,56.88,3432400,13.70
+1992-12-03,56.50,57.63,56.13,57.50,6710800,13.84
+1992-12-02,58.25,58.50,57.00,57.25,3498800,13.78
+1992-12-01,57.25,59.00,56.75,58.25,4652400,14.03
+1992-11-30,56.25,57.50,55.63,57.50,5739200,13.84
+1992-11-27,56.50,57.25,56.25,56.50,1688800,13.57
+1992-11-25,57.00,57.25,56.00,56.50,4208000,13.57
+1992-11-24,57.00,57.50,56.50,57.50,5601200,13.82
+1992-11-23,56.50,57.00,56.25,56.75,5462400,13.63
+1992-11-20,58.50,58.75,57.00,57.50,5572000,13.82
+1992-11-19,57.75,59.50,57.75,58.25,8608000,14.00
+1992-11-18,56.00,58.25,55.50,57.75,10889200,13.88
+1992-11-17,57.25,57.50,54.88,55.25,6045200,13.27
+1992-11-16,56.25,57.75,56.00,57.38,2419200,13.79
+1992-11-13,57.00,57.25,56.00,56.25,3042000,13.51
+1992-11-12,57.00,57.50,56.38,56.88,3844400,13.67
+1992-11-11,56.50,58.25,56.25,56.75,5023600,13.63
+1992-11-10,55.00,56.50,54.75,56.25,4368000,13.51
+1992-11-09,56.00,56.00,54.75,55.25,4052000,13.27
+1992-11-06,54.75,56.50,54.75,55.75,9443200,13.39
+1992-11-05,52.50,55.00,52.50,55.00,10647600,13.21
+1992-11-04,52.00,52.75,52.00,52.50,5086800,12.61
+1992-11-03,52.50,52.50,51.50,52.00,4042000,12.49
+1992-11-02,52.50,52.75,51.75,52.25,6094400,12.55
+1992-10-30,53.50,53.50,52.00,52.50,4657600,12.61
+1992-10-29,52.25,54.00,51.50,53.25,7661200,12.79
+1992-10-28,51.25,52.75,50.75,52.25,7033200,12.55
+1992-10-27,51.50,52.50,51.00,51.50,7575600,12.37
+1992-10-26,48.75,51.50,48.50,51.50,8972000,12.37
+1992-10-23,49.25,49.50,48.25,48.75,3279200,11.71
+1992-10-22,48.50,49.25,48.25,48.75,3026400,11.71
+1992-10-21,49.25,49.50,48.00,48.50,4080800,11.65
+1992-10-20,49.00,50.00,48.50,49.13,10269200,11.80
+1992-10-19,49.00,49.25,48.50,49.00,7002400,11.77
+1992-10-16,46.75,49.50,46.50,49.00,16142000,11.77
+1992-10-15,45.75,46.00,45.25,45.50,2701200,10.93
+1992-10-14,45.25,46.25,45.00,46.00,3429200,11.05
+1992-10-13,44.75,46.00,44.00,45.38,5265600,10.90
+1992-10-12,43.25,44.25,43.25,44.00,2580000,10.57
+1992-10-09,43.50,44.00,43.00,43.38,2108000,10.42
+1992-10-08,44.00,44.25,43.00,43.50,4543200,10.45
+1992-10-07,45.00,45.25,43.50,43.75,4050800,10.51
+1992-10-06,43.75,45.00,42.75,44.75,4058000,10.75
+1992-10-05,43.25,43.75,41.50,43.50,9475600,10.45
+1992-10-02,44.50,44.75,43.00,43.75,4063600,10.51
+1992-10-01,44.75,45.13,44.25,44.25,4396400,10.63
+1992-09-30,45.00,45.50,44.50,45.13,3580800,10.84
+1992-09-29,44.50,45.50,44.00,44.88,5626400,10.78
+1992-09-28,45.00,45.00,43.75,44.75,5351200,10.75
+1992-09-25,46.25,46.50,45.25,45.50,4926400,10.93
+1992-09-24,47.25,47.75,46.25,46.25,4492000,11.11
+1992-09-23,46.00,47.50,45.50,47.50,4443200,11.41
+1992-09-22,46.75,46.75,45.25,45.75,3996800,10.99
+1992-09-21,46.75,47.75,46.25,46.50,3204400,11.17
+1992-09-18,45.75,46.88,45.25,46.50,4133600,11.17
+1992-09-17,47.25,47.25,45.38,46.00,6180000,11.05
+1992-09-16,47.75,48.25,46.50,47.00,6395600,11.29
+1992-09-15,49.25,49.25,47.75,48.25,7806800,11.59
+1992-09-14,49.00,50.00,48.50,49.50,7682400,11.89
+1992-09-11,49.00,49.25,47.50,47.63,6438000,11.44
+1992-09-10,48.00,49.50,47.50,4...
 
[truncated message content]