dc/web/ndx.csv

A multi-dimensional charting library built to work natively with crossfilter and rendered using d3.js

"date","open","high","low","close","volume","oi"
11/01/1985,115.48,116.78,115.48,116.28,900900,0
11/04/1985,116.28,117.07,115.82,116.04,753400,0
11/05/1985,116.04,116.57,115.88,116.44,876800,0
11/06/1985,116.44,117.62,116.44,117.38,935000,0
11/07/1985,117.38,117.96,117.38,117.62,886400,0
11/08/1985,117.62,119.39,117.58,119.26,867600,0
11/11/1985,119.26,120.54,119.18,120.40,803900,0
11/12/1985,120.39,122.01,120.39,121.82,1083000,0
11/13/1985,121.82,121.92,120.90,121.17,932100,0
11/14/1985,121.17,121.92,120.80,121.83,980400,0
11/15/1985,121.83,123.10,121.79,122.18,952700,0
11/18/1985,122.18,122.28,121.73,121.96,822100,0
11/19/1985,121.96,122.80,121.74,122.57,1018000,0
11/20/1985,122.57,122.79,122.20,122.20,976000,0
11/21/1985,122.20,123.81,122.20,123.61,1199000,0
11/22/1985,123.61,124.33,123.44,123.97,1042000,0
11/25/1985,123.97,124.17,122.82,123.14,834300,0
11/26/1985,123.14,124.25,123.09,123.95,936300,0
11/27/1985,123.95,125.88,123.88,125.77,1033000,0
11/29/1985,125.77,126.43,125.52,126.06,575900,0
12/02/1985,126.06,126.28,124.86,125.18,857600,0
12/03/1985,125.18,125.42,124.72,125.23,845400,0
12/04/1985,125.23,128.05,125.17,127.94,1172000,0
12/05/1985,128.07,129.89,127.86,128.46,1415000,0
12/06/1985,128.46,128.54,126.78,126.96,1108000,0
12/09/1985,126.96,127.64,126.83,127.49,1048000,0
12/10/1985,127.49,128.52,127.15,127.97,1118000,0
12/11/1985,127.97,129.65,127.97,129.18,1265000,0
12/12/1985,129.18,130.10,129.18,129.76,1173000,0
12/13/1985,129.76,132.17,129.76,132.13,1317000,0
12/16/1985,132.13,133.18,132.06,132.61,1153000,0
12/17/1985,132.54,132.73,131.32,131.54,1210000,0
12/18/1985,131.52,131.98,130.71,131.14,1379000,0
12/19/1985,131.14,132.03,130.91,131.93,1149000,0
12/20/1985,131.93,132.58,131.70,132.26,1158000,0
12/23/1985,132.26,132.26,130.37,130.73,994100,0
12/24/1985,130.73,130.73,129.30,130.03,642800,0
12/26/1985,130.03,130.63,129.89,130.35,539000,0
12/27/1985,130.35,131.59,130.25,131.49,749100,0
12/30/1985,131.49,132.13,131.24,131.95,928200,0
12/31/1985,131.95,132.66,131.90,132.29,1127000,0
01/02/1986,132.29,132.45,131.07,131.26,758100,0
01/03/1986,131.26,131.26,130.00,130.55,891800,0
01/06/1986,130.55,130.70,129.85,130.35,992400,0
01/07/1986,130.35,132.88,130.33,132.79,1275000,0
01/08/1986,132.79,133.88,131.15,131.16,1400000,0
01/09/1986,131.01,131.16,128.05,128.80,1194000,0
01/10/1986,128.80,129.97,128.79,129.57,985000,0
01/13/1986,129.57,129.60,128.63,129.10,894900,0
01/14/1986,129.10,129.96,128.99,129.18,1029000,0
01/15/1986,129.18,131.65,129.01,131.54,1187000,0
01/16/1986,131.54,133.13,131.54,133.06,1239000,0
01/17/1986,133.06,133.60,132.60,132.77,1128000,0
01/20/1986,132.77,132.79,131.15,131.60,894300,0
01/21/1986,131.60,132.01,130.60,131.09,1107000,0
01/22/1986,131.09,131.78,129.47,129.62,1076000,0
01/23/1986,129.62,129.62,128.46,129.27,1111000,0
01/24/1986,129.27,130.54,129.27,130.20,1183000,0
01/27/1986,130.21,130.99,129.79,130.79,1105000,0
01/28/1986,130.79,132.04,130.67,131.99,1154000,0
01/29/1986,131.99,134.13,131.99,133.06,1321000,0
01/30/1986,133.06,133.16,132.09,132.19,1090000,0
01/31/1986,132.19,133.22,132.03,132.93,1093000,0
02/03/1986,132.93,134.43,132.93,134.24,1076000,0
02/04/1986,134.24,135.69,134.24,134.60,1253000,0
02/05/1986,134.60,135.79,134.60,135.71,1053000,0
02/06/1986,135.71,136.94,135.57,136.64,1197000,0
02/07/1986,136.47,137.49,135.74,137.42,1111000,0
02/10/1986,137.40,138.24,137.30,138.13,1074000,0
02/11/1986,138.13,138.61,137.85,138.26,1133000,0
02/12/1986,138.26,138.76,138.04,138.66,1222000,0
02/13/1986,138.66,139.29,138.45,139.16,1286000,0
02/14/1986,139.16,140.63,139.16,140.16,1224000,0
02/18/1986,140.16,140.76,139.99,140.74,1260000,0
02/19/1986,140.74,140.92,139.59,139.64,1369000,0
02/20/1986,139.64,140.02,138.94,139.95,1249000,0
02/21/1986,139.95,141.24,139.95,141.15,1467000,0
02/24/1986,141.16,141.18,139.99,140.20,1279000,0
02/25/1986,140.20,140.20,138.87,139.40,1189000,0
02/26/1986,139.40,139.63,138.68,138.88,1242000,0
02/27/1986,138.88,140.53,138.74,140.52,1247000,0
02/28/1986,140.90,141.83,140.41,140.43,1306000,0
03/03/1986,140.43,140.66,139.60,139.74,1196000,0
03/04/1986,139.74,141.77,139.70,140.54,1350000,0
03/05/1986,140.54,140.62,139.57,140.24,1174000,0
03/06/1986,140.24,141.35,140.17,140.80,1203000,0
03/07/1986,140.80,141.16,140.24,140.71,1256000,0
03/10/1986,140.71,142.58,140.71,142.43,1129000,0
03/11/1986,142.43,145.50,142.43,145.35,1348000,0
03/12/1986,145.35,147.32,145.34,146.62,1549000,0
03/13/1986,146.62,147.05,145.88,147.01,1401000,0
03/14/1986,147.01,147.45,146.55,147.00,1522000,0
03/17/1986,147.00,147.00,145.57,146.37,1295000,0
03/18/1986,146.37,147.82,146.12,147.63,1395000,0
03/19/1986,147.63,148.57,147.43,147.48,1369000,0
03/20/1986,147.48,148.54,147.27,147.80,1514000,0
03/21/1986,147.80,148.79,147.56,148.01,1329000,0
03/24/1986,148.01,148.15,146.21,147.09,1096000,0
03/25/1986,147.09,147.71,146.63,147.49,1100000,0
03/26/1986,147.49,147.57,146.74,147.26,1271000,0
03/27/1986,147.25,149.05,147.16,148.38,1364000,0
03/31/1986,148.38,149.21,147.89,148.86,1098000,0
04/01/1986,148.86,149.23,148.07,148.45,1253000,0
04/02/1986,148.45,148.94,147.10,148.92,1199000,0
04/03/1986,148.92,149.93,148.55,148.71,1190000,0
04/04/1986,148.71,148.79,146.94,147.04,1117000,0
04/07/1986,147.04,147.08,144.83,146.05,1074000,0
04/08/1986,146.05,148.95,146.05,148.93,1179000,0
04/09/1986,148.93,150.03,148.54,149.05,1310000,0
04/10/1986,149.05,151.77,149.05,151.76,1285000,0
04/11/1986,151.76,153.54,151.76,152.66,1297000,0
04/14/1986,152.66,153.98,152.49,153.93,1181000,0
04/15/1986,153.93,155.02,153.43,154.92,1251000,0
04/16/1986,154.92,158.98,154.92,158.90,1489000,0
04/17/1986,158.90,159.86,158.29,159.05,1560000,0
04/18/1986,157.38,159.15,157.35,157.66,1447000,0
04/21/1986,157.66,158.63,157.24,158.52,1291000,0
04/22/1986,157.35,159.47,157.35,157.86,1454000,0
04/23/1986,156.65,158.21,156.63,157.46,1250000,0
04/24/1986,157.46,160.16,157.46,159.85,1431000,0
04/25/1986,159.85,160.63,159.60,160.46,1333000,0
04/28/1986,160.46,160.95,159.14,159.90,1102000,0
04/29/1986,159.90,160.30,157.70,158.25,1243000,0
04/30/1986,158.25,158.40,154.79,154.91,1210000,0
05/01/1986,154.91,154.94,153.73,154.21,1143000,0
05/02/1986,154.21,155.59,154.21,155.01,1026000,0
05/05/1986,155.01,157.41,155.01,157.14,991900,0
05/06/1986,157.14,158.09,156.85,157.13,1085000,0
05/07/1986,157.13,157.13,155.31,156.26,1160000,0
05/08/1986,156.26,157.53,156.18,157.16,1105000,0
05/09/1986,157.16,157.91,156.38,157.91,1159000,0
05/12/1986,157.91,158.26,157.36,157.75,1015000,0
05/13/1986,157.75,157.92,156.40,157.05,1076000,0
05/14/1986,157.05,157.82,156.54,157.01,1119000,0
05/15/1986,157.01,157.12,155.40,155.76,1080000,0
05/16/1986,155.76,155.86,154.39,154.99,1038000,0
05/19/1986,154.99,155.60,154.88,155.31,927300,0
05/20/1986,155.31,157.05,155.00,157.01,1166000,0
05/21/1986,157.01,158.38,156.93,157.44,1375000,0
05/22/1986,157.44,159.68,157.26,159.63,1439000,0
05/23/1986,159.63,160.39,159.41,160.16,1151000,0
05/27/1986,160.16,161.21,159.94,161.18,1118000,0
05/28/1986,161.18,162.03,160.65,161.30,1315000,0
05/29/1986,161.30,161.82,160.29,161.62,1304000,0
05/30/1986,161.62,163.62,161.51,163.16,1330000,0
06/02/1986,163.16,163.98,162.00,162.03,1106000,0
06/03/1986,162.03,162.23,161.37,162.11,1203000,0
06/04/1986,162.11,163.09,161.40,161.82,1227000,0
06/05/1986,161.82,162.81,161.76,162.36,1256000,0
06/06/1986,162.36,162.90,161.88,161.88,1206000,0
06/09/1986,161.88,161.98,158.21,158.61,1150000,0
06/10/1986,158.60,158.70,157.18,158.10,1198000,0
06/11/1986,158.10,160.08,158.10,160.04,1249000,0
06/12/1986,160.04,161.04,159.95,160.37,1301000,0
06/13/1986,160.37,162.53,160.33,162.35,1393000,0
06/16/1986,162.35,162.93,160.63,160.80,1184000,0
06/17/1986,160.80,161.21,158.43,158.57,1191000,0
06/18/1986,158.57,158.66,156.87,158.48,1254000,0
06/19/1986,158.48,160.14,158.29,159.28,1113000,0
06/20/1986,159.28,159.71,158.29,159.59,1276000,0
06/23/1986,159.59,160.58,159.35,159.55,1135000,0
06/24/1986,159.55,161.10,159.43,160.80,1129000,0
06/25/1986,160.80,162.52,160.80,162.00,1242000,0
06/26/1986,162.00,162.26,161.38,161.72,1383000,0
06/27/1986,161.72,162.05,161.21,161.62,1285000,0
06/30/1986,161.62,163.07,161.54,162.62,1213000,0
07/01/1986,162.62,163.62,162.62,163.32,1328000,0
07/02/1986,163.32,164.20,163.32,163.96,1363000,0
07/03/1986,163.96,164.56,163.60,164.51,1040000,0
07/07/1986,164.51,164.54,157.59,157.63,1121000,0
07/08/1986,157.63,157.63,152.43,153.26,1372000,0
07/09/1986,153.26,155.65,153.17,155.41,1202000,0
07/10/1986,155.41,156.35,153.15,154.29,1073000,0
07/11/1986,154.29,154.45,152.73,152.85,1046000,0
07/14/1986,152.85,152.92,149.01,149.29,1086000,0
07/15/1986,149.29,149.29,145.32,146.26,1327000,0
07/16/1986,146.26,148.45,146.26,147.40,1158000,0
07/17/1986,147.40,148.75,147.26,148.46,1122000,0
07/18/1986,148.46,148.52,146.48,147.76,1109000,0
07/21/1986,147.76,147.95,146.79,147.07,817600,0
07/22/1986,147.07,148.16,146.59,147.40,958500,0
07/23/1986,147.40,148.01,147.12,147.18,1016000,0
07/24/1986,147.18,148.15,146.98,147.28,1135000,0
07/25/1986,147.28,148.41,147.28,148.26,950400,0
07/28/1986,148.26,148.74,145.21,145.51,891300,0
07/29/1986,145.51,145.57,144.04,144.21,977200,0
07/30/1986,144.21,144.67,142.73,144.52,1031000,0
07/31/1986,144.59,145.61,144.57,144.71,986400,0
08/01/1986,144.71,145.76,144.01,144.19,993700,0
08/04/1986,144.19,144.19,141.65,142.52,814200,0
08/05/1986,142.52,142.91,141.75,141.86,1019000,0
08/06/1986,141.86,141.86,140.30,140.54,937400,0
08/07/1986,140.54,141.47,140.18,140.70,1016000,0
08/08/1986,140.70,142.55,140.70,142.29,1001000,0
08/11/1986,142.29,145.51,142.29,145.44,941500,0
08/12/1986,145.44,147.32,145.44,147.06,1106000,0
08/13/1986,147.06,149.45,147.06,148.84,1213000,0
08/14/1986,148.84,150.14,148.63,149.99,1108000,0
08/15/1986,150.01,150.30,149.18,149.57,987700,0
08/18/1986,149.57,150.07,148.83,149.07,854000,0
08/19/1986,149.07,149.09,147.98,148.60,1114000,0
08/20/1986,148.60,149.90,148.46,149.76,1139000,0
08/21/1986,149.76,150.65,149.46,150.01,1119000,0
08/22/1986,150.01,151.26,149.69,150.95,1013000,0
08/25/1986,150.95,151.12,149.77,149.91,748000,0
08/26/1986,149.91,151.23,149.88,151.15,988400,0
08/27/1986,151.15,152.16,151.07,152.02,1030000,0
08/28/1986,152.02,152.30,151.35,152.04,1050000,0
08/29/1986,152.04,152.55,151.70,151.70,822500,0
09/02/1986,151.70,152.07,149.15,149.34,975800,0
09/03/1986,149.34,149.84,148.60,149.82,970000,0
09/04/1986,149.82,151.73,149.79,151.40,1025000,0
09/05/1986,151.40,151.90,149.54,149.67,1114000,0
09/08/1986,149.67,149.67,146.35,146.55,972400,0
09/09/1986,146.55,147.32,145.41,145.76,1201000,0
09/10/1986,145.76,145.76,144.57,144.74,1156000,0
09/11/1986,144.74,144.74,138.46,138.46,1381000,0
09/12/1986,138.46,138.62,134.85,135.04,1398000,0
09/15/1986,135.04,135.96,134.09,134.94,1029000,0
09/16/1986,134.94,135.25,133.28,135.21,1049000,0
09/17/1986,135.21,136.99,135.05,136.39,1052000,0
09/18/1986,136.39,138.57,136.29,138.13,999600,0
09/19/1986,138.13,138.49,137.02,138.46,1040000,0
09/22/1986,138.52,140.29,138.35,140.12,890300,0
09/23/1986,140.12,141.06,139.05,139.57,1095000,0
09/24/1986,139.57,140.07,138.66,139.24,981100,0
09/25/1986,137.62,137.62,137.62,137.62,1025000,0
09/26/1986,137.62,138.12,136.49,137.59,845900,0
09/29/1986,137.59,137.59,134.82,135.54,823700,0
09/30/1986,135.54,137.84,135.54,137.49,1008000,0
10/01/1986,137.52,139.01,137.52,138.26,1020000,0
10/02/1986,138.26,138.43,137.40,138.22,915900,0
10/03/1986,138.22,139.37,137.66,138.55,982500,0
10/06/1986,138.65,139.19,138.39,139.12,754500,0
10/07/1986,139.12,139.24,137.91,138.26,860800,0
10/08/1986,138.26,139.33,137.54,139.26,900400,0
10/09/1986,139.24,140.15,139.03,139.16,938800,0
10/10/1986,139.16,140.21,138.76,139.87,835900,0
10/13/1986,139.87,140.71,139.63,140.68,455300,0
10/14/1986,140.68,141.60,140.66,140.96,922400,0
10/15/1986,140.96,142.22,140.76,142.10,1030000,0
10/16/1986,142.10,142.48,141.76,141.90,638300,0
10/17/1986,141.88,142.10,140.90,141.20,919800,0
10/20/1986,141.20,141.23,139.49,140.10,784600,0
10/21/1986,140.10,140.47,139.38,139.93,885500,0
10/22/1986,139.93,140.59,139.90,140.30,981100,0
10/23/1986,140.30,142.40,140.23,142.15,1232000,0
10/24/1986,142.15,142.75,141.65,141.96,1145000,0
10/27/1986,141.96,142.26,141.26,141.76,939100,0
10/28/1986,141.76,142.90,141.68,142.49,1024000,0
10/29/1986,142.49,143.28,142.12,143.13,1061000,0
10/30/1986,143.13,145.18,143.13,144.78,1235000,0
10/31/1986,144.78,145.18,143.79,144.48,1067000,0
11/03/1986,144.48,144.97,144.12,144.81,1112000,0
11/04/1986,144.81,146.05,144.54,145.96,1403000,0
11/05/1986,145.96,146.68,145.51,146.18,1672000,0
11/06/1986,146.18,146.23,144.64,145.41,1123000,0
11/07/1986,145.41,145.41,144.40,144.91,993200,0
11/10/1986,144.91,145.05,143.70,144.29,1008000,0
11/11/1986,144.29,145.45,144.29,145.35,973300,0
11/12/1986,145.35,145.91,145.02,145.58,1080000,0
11/13/1986,145.58,145.68,143.40,143.41,1153000,0
11/14/1986,143.41,143.78,142.86,143.51,1022000,0
11/17/1986,143.51,144.02,142.14,143.20,913100,0
11/18/1986,143.20,143.68,140.63,140.66,1184000,0
11/19/1986,140.66,140.66,138.96,139.54,1112000,0
11/20/1986,139.54,141.43,139.54,141.31,1145000,0
11/21/1986,141.31,143.05,141.31,142.90,1068000,0
11/24/1986,142.90,144.63,142.77,144.49,968600,0
11/25/1986,144.49,145.77,144.35,145.77,1138000,0
11/26/1986,145.77,146.95,145.59,146.87,1060000,0
11/28/1986,146.87,147.96,146.87,147.94,619500,0
12/01/1986,147.94,147.94,145.63,146.85,978300,0
12/02/1986,146.85,148.99,146.85,148.87,1309000,0
12/03/1986,148.87,150.71,148.87,150.08,1344000,0
12/04/1986,150.09,150.85,149.84,149.98,1280000,0
12/05/1986,149.98,150.38,148.70,149.04,1333000,0
12/08/1986,149.04,149.04,146.85,147.85,1106000,0
12/09/1986,147.85,147.85,146.82,146.87,1163000,0
12/10/1986,146.87,147.32,146.40,146.96,1152000,0
12/11/1986,146.96,147.40,145.63,146.08,1238000,0
12/12/1986,146.07,146.07,144.75,144.98,1084000,0
12/15/1986,144.98,144.98,142.85,144.07,1153000,0
12/16/1986,144.07,144.60,143.61,144.49,1423000,0
12/17/1986,144.49,144.49,142.91,143.04,1274000,0
12/18/1986,143.04,143.49,142.54,142.85,1330000,0
12/19/1986,142.85,144.07,142.82,143.77,1290000,0
12/22/1986,143.77,144.39,143.24,144.09,1198000,0
12/23/1986,144.09,144.24,142.40,142.80,1481000,0
12/24/1986,142.80,143.16,142.32,142.79,821200,0
12/26/1986,142.79,143.08,142.50,142.93,440400,0
12/29/1986,142.93,143.04,141.38,141.51,1020000,0
12/30/1986,141.51,141.79,140.95,141.52,1264000,0
12/31/1986,141.52,142.13,141.04,141.40,1407000,0
01/02/1987,141.40,143.01,141.40,142.86,632200,0
01/05/1987,142.86,147.64,142.86,147.40,1106000,0
01/06/1987,147.40,149.08,147.40,149.06,1379000,0
01/07/1987,149.06,153.09,149.06,152.98,1545000,0
01/08/1987,152.98,155.70,152.98,155.69,1579000,0
01/09/1987,155.69,157.38,155.11,156.99,1438000,0
01/12/1987,156.99,159.43,156.60,159.30,1529000,0
01/13/1987,159.30,159.85,158.38,159.62,1434000,0
01/14/1987,159.62,162.67,159.62,162.66,1724000,0
01/15/1987,162.66,165.05,162.66,164.15,1895000,0
01/16/1987,164.15,164.17,161.63,162.51,1562000,0
01/19/1987,162.51,166.46,161.71,166.46,1340000,0
01/20/1987,166.46,168.35,166.02,166.52,1828000,0
01/21/1987,166.52,166.52,164.14,164.26,1565000,0
01/22/1987,164.26,168.01,163.45,167.95,1626000,0
01/23/1987,167.95,170.27,166.63,166.76,2619000,0
01/26/1987,166.76,166.76,163.88,164.14,1157000,0
01/27/1987,164.14,167.32,164.07,166.65,1309000,0
01/28/1987,166.65,167.77,165.99,167.63,1529000,0
01/29/1987,167.63,168.88,165.11,165.74,1507000,0
01/30/1987,165.71,166.77,164.34,166.68,1543000,0
02/02/1987,166.71,170.32,166.58,170.30,1491000,0
02/03/1987,170.30,171.73,170.30,171.55,1721000,0
02/04/1987,171.55,173.68,170.68,173.50,1781000,0
02/05/1987,173.50,175.43,173.46,174.63,1864000,0
02/06/1987,174.34,175.49,174.34,174.63,1673000,0
02/09/1987,173.23,174.63,173.23,173.63,1391000,0
02/10/1987,173.63,173.74,171.24,172.32,1432000,0
02/11/1987,172.32,176.13,172.32,175.98,1495000,0
02/12/1987,175.99,177.05,175.76,176.26,1680000,0
02/13/1987,176.26,179.30,175.76,179.07,1545000,0
02/17/1987,179.07,183.68,179.07,183.65,1720000,0
02/18/1987,183.65,184.73,180.41,181.21,1954000,0
02/19/1987,181.21,181.38,178.90,179.87,1632000,0
02/20/1987,179.87,179.90,178.00,178.68,1557000,0
02/23/1987,178.68,178.74,175.18,177.71,1401000,0
02/24/1987,177.71,179.29,176.99,178.94,1332000,0
02/25/1987,178.94,181.05,178.92,180.97,1580000,0
02/26/1987,180.97,183.36,180.60,182.18,1554000,0
02/27/1987,182.18,182.91,181.58,182.75,1494000,0
03/02/1987,182.75,183.38,180.99,181.07,1346000,0
03/03/1987,181.07,181.66,179.87,180.57,1399000,0
03/04/1987,180.57,183.55,180.56,183.27,1557000,0
03/05/1987,183.27,185.74,183.27,184.67,1704000,0
03/06/1987,184.67,184.80,183.40,184.29,1486000,0
03/09/1987,184.29,184.29,181.29,182.48,1189000,0
03/10/1987,182.48,184.76,182.31,184.46,1413000,0
03/11/1987,184.46,186.43,184.46,185.31,1558000,0
03/12/1987,185.31,185.33,184.12,184.77,1564000,0
03/13/1987,184.77,185.45,182.90,183.16,1583000,0
03/16/1987,183.16,183.16,181.42,182.73,1313000,0
03/17/1987,182.73,185.90,182.73,185.90,1539000,0
03/18/1987,185.90,187.98,185.13,186.04,1609000,0
03/19/1987,186.04,188.10,185.87,187.96,1510000,0
03/20/1987,187.96,190.43,187.96,189.82,1729000,0
03/23/1987,189.82,190.37,188.55,189.40,1463000,0
03/24/1987,189.40,190.33,188.49,190.18,1651000,0
03/25/1987,190.18,190.52,188.90,190.20,1530000,0
03/26/1987,190.20,191.37,190.20,190.71,1561000,0
03/27/1987,190.71,191.74,188.88,189.05,1524000,0
03/30/1987,189.05,189.05,183.27,183.84,1417000,0
03/31/1987,183.84,186.26,183.80,186.04,1405000,0
04/01/1987,186.04,186.10,182.57,186.07,1433000,0
04/02/1987,186.07,188.04,186.07,187.66,1502000,0
04/03/1987,179.82,191.43,179.82,191.36,1705000,0
04/06/1987,191.36,192.46,189.66,190.91,1507000,0
04/07/1987,190.91,190.96,187.43,187.43,1691000,0
04/08/1987,187.43,189.97,187.43,189.28,1537000,0
04/09/1987,189.28,189.51,187.18,188.73,1588000,0
04/10/1987,188.73,189.04,187.74,188.29,1483000,0
04/13/1987,188.29,188.29,183.90,183.95,1349000,0
04/14/1987,183.95,183.95,179.02,179.73,1654000,0
04/15/1987,179.73,182.46,179.73,182.46,1459000,0
04/16/1987,182.46,185.07,182.46,183.74,1390000,0
04/20/1987,183.74,184.38,181.68,182.13,1103000,0
04/21/1987,182.13,184.76,180.18,184.63,1309000,0
04/22/1987,184.63,185.68,183.96,183.96,1333000,0
04/23/1987,183.96,185.07,182.96,183.77,1381000,0
04/24/1987,183.77,183.77,180.27,180.38,1307000,0
04/27/1987,180.38,180.38,177.51,179.55,1377000,0
04/28/1987,179.55,182.05,179.55,181.26,1302000,0
04/29/1987,181.26,183.72,181.26,182.22,1410000,0
04/30/1987,182.22,185.88,182.22,184.83,1450000,0
05/01/1987,184.83,186.17,184.29,185.83,1843000,0
05/04/1987,185.83,186.74,185.01,186.45,1222000,0
05/05/1987,186.45,189.99,186.45,189.74,1453000,0
05/06/1987,189.74,190.51,188.68,189.29,1740000,0
05/07/1987,189.29,190.59,189.29,190.01,1518000,0
05/08/1987,190.01,191.42,189.52,190.36,1369000,0
05/11/1987,190.36,191.70,189.24,189.24,1367000,0
05/12/1987,189.24,189.35,187.46,188.98,1413000,0
05/13/1987,188.98,190.46,188.98,190.29,1361000,0
05/14/1987,190.29,191.16,190.21,190.74,1385000,0
05/15/1987,190.74,190.74,187.91,187.91,1457000,0
05/18/1987,187.91,188.12,183.33,185.46,1294000,0
05/19/1987,185.46,185.93,181.00,181.46,1471000,0
05/20/1987,181.46,182.72,179.74,181.70,1456000,0
05/21/1987,181.70,183.57,181.70,182.66,1371000,0
05/22/1987,182.66,183.54,181.27,181.64,1127000,0
05/26/1987,181.64,185.19,181.64,185.17,1128000,0
05/27/1987,185.17,186.51,185.07,185.96,1215000,0
05/28/1987,185.96,188.21,185.85,188.11,1309000,0
05/29/1987,188.11,189.83,188.11,188.77,1338000,0
06/01/1987,188.77,189.15,185.54,185.86,1331000,0
06/02/1987,185.86,186.18,184.44,184.50,1302000,0
06/03/1987,184.50,186.40,184.50,185.76,1410000,0
06/04/1987,185.76,186.47,185.21,186.26,1520000,0
06/05/1987,186.26,186.86,185.49,185.68,1762000,0
06/08/1987,185.68,187.65,185.01,187.54,1170000,0
06/09/1987,187.54,189.62,187.54,189.48,1393000,0
06/10/1987,189.48,191.84,189.35,190.02,1727000,0
06/11/1987,190.02,190.73,188.85,189.66,1526000,0
06/12/1987,189.66,191.26,189.66,190.36,1612000,0
06/15/1987,190.36,191.05,189.28,189.60,1555000,0
06/16/1987,189.60,191.29,188.63,191.14,1706000,0
06/17/1987,191.14,192.15,190.74,191.32,1710000,0
06/18/1987,191.32,192.78,190.15,192.37,1585000,0
06/19/1987,192.37,193.20,191.30,192.05,1536000,0
06/22/1987,192.05,193.04,192.00,192.90,1327000,0
06/23/1987,192.90,193.27,191.07,191.84,1543000,0
06/24/1987,191.84,193.36,191.57,191.90,1403000,0
06/25/1987,191.90,192.87,191.23,191.35,1498000,0
06/26/1987,191.35,191.45,189.32,191.06,1457000,0
06/29/1987,191.06,191.29,190.38,190.70,1232000,0
06/30/1987,190.70,191.10,188.35,189.24,1444000,0
07/01/1987,189.24,190.16,188.88,189.48,2138000,0
07/02/1987,189.54,190.95,189.54,190.38,1860000,0
07/06/1987,190.38,191.17,188.73,189.02,1394000,0
07/07/1987,189.02,189.02,187.40,187.76,1955000,0
07/08/1987,187.76,188.38,186.57,187.38,1949000,0
07/09/1987,187.38,189.40,187.35,187.98,1531000,0
07/10/1987,187.98,188.94,187.79,188.74,1319000,0
07/13/1987,188.74,190.42,188.06,190.42,1273000,0
07/14/1987,190.42,194.99,190.42,194.99,1602000,0
07/15/1987,194.99,196.04,193.70,194.87,1539000,0
07/16/1987,194.87,196.35,194.83,196.04,1586000,0
07/17/1987,196.04,197.30,195.31,195.87,1529000,0
07/20/1987,195.87,195.87,193.77,193.86,1303000,0
07/21/1987,193.86,194.91,192.83,193.20,1562000,0
07/22/1987,193.20,193.82,192.57,193.63,1541000,0
07/23/1987,193.63,193.88,190.46,191.51,1534000,0
07/24/1987,191.51,193.12,191.49,193.02,1473000,0
07/27/1987,193.02,193.37,191.99,193.20,1120000,0
07/28/1987,193.20,194.24,193.20,193.76,1259000,0
07/29/1987,193.76,194.85,193.59,194.73,1360000,0
07/30/1987,194.73,196.75,194.60,196.57,1542000,0
07/31/1987,196.57,197.12,195.83,196.35,1426000,0
08/03/1987,196.35,196.71,194.59,195.24,1335000,0
08/04/1987,195.24,195.99,194.10,195.88,1404000,0
08/05/1987,195.88,198.63,195.88,198.24,1518000,0
08/06/1987,198.24,201.91,198.05,201.87,1497000,0
08/07/1987,201.87,204.71,201.87,203.73,1653000,0
08/10/1987,203.73,206.06,203.10,206.03,1308000,0
08/11/1987,206.03,208.46,206.03,208.39,1854000,0
08/12/1987,208.39,208.59,206.79,207.06,1721000,0
08/13/1987,207.06,207.60,206.14,206.47,1602000,0
08/14/1987,206.47,206.99,205.31,206.46,1477000,0
08/17/1987,206.46,207.13,205.63,206.83,1263000,0
08/18/1987,206.83,206.87,203.31,203.90,1475000,0
08/19/1987,203.90,205.39,203.35,205.39,1341000,0
08/20/1987,205.39,208.98,205.37,208.93,1582000,0
08/21/1987,208.93,210.71,208.88,210.57,1662000,0
08/24/1987,210.57,210.57,208.77,209.48,1444000,0
08/25/1987,209.48,211.56,209.48,210.71,1446000,0
08/26/1987,210.71,211.90,210.50,211.16,1513000,0
08/27/1987,211.16,212.16,210.24,210.63,1397000,0
08/28/1987,210.63,211.02,208.85,208.85,1539000,0
08/31/1987,208.85,209.75,207.65,209.57,1329000,0
09/01/1987,209.57,210.78,206.88,206.89,1738000,0
09/02/1987,206.89,207.36,204.22,205.73,1455000,0
09/03/1987,205.73,207.49,203.68,205.01,1471000,0
09/04/1987,205.01,205.85,203.92,204.06,1316000,0
09/08/1987,204.06,204.11,197.43,199.90,1455000,0
09/09/1987,199.90,201.99,199.83,201.60,1343000,0
09/10/1987,201.60,205.35,201.60,205.16,1583000,0
09/11/1987,205.16,206.90,204.95,206.37,1582000,0
09/14/1987,206.37,207.07,204.34,205.16,1303000,0
09/15/1987,205.16,205.16,201.68,202.26,1355000,0
09/16/1987,202.26,203.44,201.24,201.30,1418000,0
09/17/1987,201.30,202.24,200.71,202.05,1546000,0
09/18/1987,202.05,202.96,201.15,201.68,1514000,0
09/21/1987,201.68,202.22,197.24,197.26,1539000,0
09/22/1987,197.26,201.46,196.13,201.43,1572000,0
09/23/1987,201.43,204.14,201.43,204.07,1683000,0
09/24/1987,204.07,206.18,203.74,204.64,1212000,0
09/25/1987,204.64,205.66,204.05,205.12,1298000,0
09/28/1987,205.12,206.86,204.35,204.63,1370000,0
09/29/1987,204.63,205.12,203.76,204.15,1551000,0
09/30/1987,204.15,205.70,203.68,205.51,1625000,0
10/01/1987,205.51,209.73,205.51,209.71,1648000,0
10/02/1987,209.71,212.23,209.71,212.15,1633000,0
10/05/1987,212.15,213.83,211.41,213.81,1457000,0
10/06/1987,213.81,214.03,208.07,208.07,1585000,0
10/07/1987,208.07,208.07,205.09,206.89,1520000,0
10/08/1987,206.89,207.62,202.49,203.63,1578000,0
10/09/1987,203.63,205.12,202.14,202.46,1453000,0
10/12/1987,202.46,202.46,197.85,199.63,1178000,0
10/13/1987,199.63,202.05,199.01,201.23,1318000,0
10/14/1987,201.23,201.24,196.39,197.49,1456000,0
10/15/1987,197.49,197.49,192.85,193.07,1598000,0
10/16/1987,193.07,193.54,182.96,183.29,1959000,0
10/19/1987,183.29,183.30,155.63,155.65,2229000,0
10/20/1987,155.65,156.76,142.38,143.96,2841000,0
10/21/1987,143.96,160.27,143.96,158.78,2881000,0
10/22/1987,158.78,158.78,149.19,149.99,2498000,0
10/23/1987,149.99,149.99,145.04,145.42,1770000,0
10/26/1987,145.42,145.42,128.21,128.43,1905000,0
10/27/1987,128.43,134.94,128.43,129.87,2073000,0
10/28/1987,129.87,131.95,126.25,131.21,2022000,0
10/29/1987,131.21,144.31,131.21,143.64,2059000,0
10/30/1987,143.64,152.11,143.64,150.07,2081000,0
11/02/1987,150.07,152.51,148.51,152.20,1380000,0
11/03/1987,152.20,152.20,143.78,147.13,1392000,0
11/04/1987,147.13,149.34,143.86,147.95,1236000,0
11/05/1987,147.95,153.60,147.78,153.03,1410000,0
11/06/1987,153.03,154.12,150.57,150.68,1415400,0
11/09/1987,150.68,150.68,145.35,146.49,1155000,0
11/10/1987,146.49,146.49,143.13,143.45,1395500,0
11/11/1987,143.45,147.26,143.45,145.48,1207000,0
11/12/1987,145.48,151.02,145.48,149.85,1507700,0
11/13/1987,149.85,150.95,147.93,147.95,1201900,0
11/16/1987,147.95,150.63,146.73,147.46,1117800,0
11/17/1987,147.46,147.46,142.78,143.57,1268300,0
11/18/1987,143.57,145.54,142.15,144.84,1261500,0
11/19/1987,144.84,145.09,140.90,141.06,1279800,0
11/20/1987,141.06,141.23,137.71,140.84,1260900,0
11/23/1987,140.84,141.84,139.77,141.84,940700,0
11/24/1987,141.84,145.86,141.84,144.66,1289200,0
11/25/1987,144.66,145.26,143.82,144.99,1132500,0
11/27/1987,145.00,145.00,143.23,143.35,647800,0
11/30/1987,143.35,143.35,133.14,137.13,1474500,0
12/01/1987,137.13,139.37,136.54,137.16,1118500,0
12/02/1987,137.16,138.60,136.16,137.96,1090800,0
12/03/1987,137.96,138.88,132.87,132.95,1294300,0
12/04/1987,132.95,132.95,129.46,130.43,1365300,0
12/07/1987,130.43,133.43,130.43,133.15,1183300,0
12/08/1987,133.15,136.72,133.15,136.69,1377300,0
12/09/1987,136.69,140.41,135.99,139.76,825300,0
12/10/1987,139.63,141.46,135.41,139.01,1500200,0
12/11/1987,139.01,140.17,138.83,139.82,1180300,0
12/14/1987,139.82,146.35,139.82,146.08,1449700,0
12/15/1987,146.08,148.23,146.08,146.89,1532500,0
12/16/1987,146.89,151.29,146.21,151.06,1492500,0
12/17/1987,151.06,152.79,149.84,149.91,1668100,0
12/18/1987,149.91,154.84,149.91,154.74,1490400,0
12/21/1987,154.74,156.18,154.31,156.02,1428300,0
12/22/1987,156.02,156.06,153.14,155.55,1490200,0
12/23/1987,155.55,158.30,155.55,158.06,1640800,0
12/24/1987,158.06,158.42,157.38,158.18,820100,0
12/28/1987,158.18,158.18,151.80,152.78,1155200,0
12/29/1987,152.78,154.69,152.57,154.35,1200800,0
12/30/1987,154.35,157.59,154.35,157.29,1529200,0
12/31/1987,157.29,157.29,154.96,156.25,1604000,0
01/04/1988,156.25,162.10,156.25,161.81,1108200,0
01/05/1988,161.81,166.37,161.81,164.28,1494900,0
01/06/1988,164.28,166.74,163.72,166.18,1355800,0
01/07/1988,166.18,168.71,163.93,168.70,1370400,0
01/08/1988,168.70,169.14,158.13,158.20,1440600,0
01/11/1988,158.20,158.88,155.24,158.88,1287500,0
01/12/1988,158.88,159.49,152.15,155.73,1203500,0
01/13/1988,155.73,157.00,152.80,155.54,1156700,0
01/14/1988,155.54,157.43,155.51,156.04,1015100,0
01/15/1988,156.04,161.38,156.04,159.82,1341600,0
01/18/1988,159.82,159.88,157.93,159.02,909900,0
01/19/1988,159.02,159.38,156.92,158.01,1073000,0
01/20/1988,158.01,158.02,151.79,152.46,1335000,0
01/21/1988,152.46,153.80,151.57,152.95,1245600,0
01/22/1988,152.95,154.99,152.95,154.35,1491600,0
01/25/1988,154.35,157.85,154.35,157.05,1068600,0
01/26/1988,157.05,157.07,154.79,155.23,1029100,0
01/27/1988,155.23,156.52,154.79,155.43,1134400,0
01/28/1988,155.43,158.01,155.43,157.65,1236700,0
01/29/1988,157.65,159.15,157.26,159.13,1354200,0
02/01/1988,159.13,160.40,158.45,158.62,1176200,0
02/02/1988,158.62,159.04,157.51,158.98,1135100,0
02/03/1988,158.98,159.53,156.13,156.58,1303500,0
02/04/1988,156.58,157.71,156.10,157.38,1215100,0
02/05/1988,157.38,159.26,157.38,158.01,1211300,0
02/08/1988,158.01,158.40,156.66,157.88,1200700,0
02/09/1988,157.88,159.05,157.51,158.93,1072100,0
02/10/1988,158.93,162.49,158.88,162.24,1288500,0
02/11/1988,162.24,163.62,161.94,162.96,1389000,0
02/12/1988,162.96,164.86,162.96,163.93,1128000,0
02/16/1988,163.93,165.70,163.35,165.54,1050600,0
02/17/1988,165.54,167.78,165.54,165.80,1323700,0
02/18/1988,165.80,167.11,165.31,165.75,1324100,0
02/19/1988,165.75,167.34,165.35,167.07,1287100,0
02/22/1988,167.07,170.29,167.07,170.20,1292100,0
02/23/1988,170.27,171.71,169.99,171.29,1292500,0
02/24/1988,171.29,173.07,171.09,172.48,1329600,0
02/25/1988,172.48,174.05,170.70,170.79,1540100,0
02/26/1988,170.79,171.04,169.68,170.65,1120600,0
02/29/1988,170.65,172.73,170.20,172.64,1248800,0
03/01/1988,172.64,173.37,171.72,172.63,1368300,0
03/02/1988,172.63,175.68,172.54,175.12,1460800,0
03/03/1988,175.12,177.28,175.07,176.50,1442100,0
03/04/1988,176.50,177.42,174.76,177.39,1412200,0
03/07/1988,177.39,178.66,176.78,178.46,1219800,0
03/08/1988,178.46,180.54,178.46,179.63,1591500,0
03/09/1988,179.63,182.03,179.63,181.24,1586700,0
03/10/1988,181.24,182.74,178.29,178.43,1602300,0
03/11/1988,178.43,178.76,175.68,177.89,1266000,0
03/14/1988,177.89,179.22,177.89,179.21,1081100,0
03/15/1988,179.21,179.32,177.49,178.32,1304300,0
03/16/1988,178.32,180.45,177.37,180.42,1418600,0
03/17/1988,180.42,182.12,180.42,181.24,1610500,0
03/18/1988,181.24,182.57,180.36,181.04,1891200,0
03/21/1988,181.04,181.07,177.72,178.90,1218700,0
03/22/1988,178.90,180.26,178.63,180.01,1216500,0
03/23/1988,180.01,180.61,178.41,179.24,1471400,0
03/24/1988,179.24,179.24,174.05,174.76,1489100,0
03/25/1988,174.76,175.52,172.51,172.88,1164800,0
03/28/1988,172.88,173.15,170.52,172.84,1090400,0
03/29/1988,172.84,175.13,172.84,173.66,1182300,0
03/30/1988,173.66,174.41,171.44,172.13,1214900,0
03/31/1988,172.13,173.35,171.09,173.26,1245300,0
04/04/1988,173.26,173.26,170.87,171.40,951300,0
04/05/1988,171.40,172.97,171.26,172.90,1186200,0
04/06/1988,172.90,176.60,172.82,176.60,1376100,0
04/07/1988,176.60,178.22,176.60,177.33,1335200,0
04/08/1988,177.30,179.56,176.91,178.93,1344500,0
04/11/1988,179.39,180.21,178.61,179.94,1228500,0
04/12/1988,180.12,180.65,178.99,180.10,1233800,0
04/13/1988,180.10,180.91,178.93,180.38,1302200,0
04/14/1988,180.22,180.22,173.20,173.27,1420500,0
04/15/1988,173.16,173.79,170.14,173.13,1301700,0
04/18/1988,173.17,173.95,172.05,173.55,1020100,0
04/19/1988,173.91,177.02,173.91,174.35,1285400,0
04/20/1988,174.27,174.27,172.61,172.93,1335400,0
04/21/1988,173.23,174.66,171.57,172.07,1424300,0
04/22/1988,171.89,173.64,171.89,173.32,1243600,0
04/25/1988,173.38,174.93,173.38,174.40,1051100,0
04/26/1988,174.48,176.85,174.48,176.74,1257300,0
04/27/1988,176.74,177.79,176.54,177.21,1223700,0
04/28/1988,177.28,177.62,176.49,176.73,1288100,0
04/29/1988,176.74,176.74,174.76,175.92,1213400,0
05/02/1988,175.93,177.04,175.43,176.74,978100,0
05/03/1988,176.85,179.63,176.85,178.99,1310600,0
05/04/1988,179.12,180.10,178.43,178.63,1342100,0
05/05/1988,178.53,178.66,177.15,177.68,1212400,0
05/06/1988,177.70,178.62,176.95,177.18,1227400,0
05/09/1988,177.11,177.11,174.43,174.93,1009300,0
05/10/1988,174.81,175.57,173.40,174.32,1153300,0
05/11/1988,174.01,174.01,169.82,170.80,1187500,0
05/12/1988,170.82,172.03,170.82,171.71,1027300,0
05/13/1988,171.97,173.96,171.97,173.85,1040900,0
05/16/1988,174.04,175.20,173.37,174.99,982400,0
05/17/1988,175.24,177.36,174.07,174.07,1245400,0
05/18/1988,174.07,174.16,169.73,170.29,1418700,0
05/19/1988,170.15,170.54,167.51,170.35,1447900,0
05/20/1988,170.45,171.55,169.65,169.88,1736100,0
05/23/1988,169.74,169.80,166.76,167.65,1206400,0
05/24/1988,167.79,169.33,167.26,169.21,1097300,0
05/25/1988,169.23,170.15,168.84,169.01,1160500,0
05/26/1988,169.07,170.07,168.70,169.85,946700,0
05/27/1988,169.70,169.96,168.96,169.59,879100,0
05/31/1988,169.51,173.45,169.41,173.35,1064000,0
06/01/1988,173.49,177.26,173.49,176.68,1367800,0
06/02/1988,176.54,178.10,175.78,176.45,1257500,0
06/03/1988,176.67,178.68,176.51,178.01,1193700,0
06/06/1988,177.93,179.80,177.88,179.74,1099700,0
06/07/1988,179.59,181.07,179.16,179.76,1407500,0
06/08/1988,179.87,183.14,179.77,183.01,1558000,0
06/09/1988,183.01,183.57,181.90,182.77,1433000,0
06/10/1988,182.83,185.18,182.33,184.29,1453200,0
06/13/1988,184.49,185.01,183.76,184.74,1284700,0
06/14/1988,185.09,187.16,185.09,185.77,1748600,0
06/15/1988,185.54,186.17,184.46,186.10,1607200,0
06/16/1988,185.78,185.78,183.82,184.51,1460800,0
06/17/1988,184.69,184.97,183.37,183.94,1464000,0
06/20/1988,184.00,184.00,182.76,183.20,1097000,0
06/21/1988,183.38,184.79,182.78,184.79,1544600,0
06/22/1988,184.93,187.60,184.93,186.98,1739500,0
06/23/1988,186.98,187.49,186.32,187.07,1640300,0
06/24/1988,187.15,187.74,186.64,187.35,1384700,0
06/27/1988,187.10,187.16,185.04,185.12,1027900,0
06/28/1988,185.09,188.30,184.73,188.19,1312300,0
06/29/1988,188.27,189.16,186.89,187.79,1478500,0
06/30/1988,187.73,189.35,187.43,189.02,1399900,0
07/01/1988,189.23,190.18,188.92,189.96,1173800,0
07/05/1988,189.95,191.96,188.76,191.90,1090200,0
07/06/1988,191.83,192.77,190.10,190.43,1476400,0
07/07/1988,190.34,190.34,188.04,189.38,1407900,0
07/08/1988,189.21,189.29,187.80,188.15,1266400,0
07/11/1988,188.42,188.95,187.43,187.68,1066100,0
07/12/1988,188.31,188.54,186.20,187.24,1329500,0
07/13/1988,187.24,188.56,186.55,188.12,1327200,0
07/14/1988,188.18,188.97,187.35,188.68,1382900,0
07/15/1988,188.57,189.33,187.99,188.51,1363800,0
07/18/1988,188.59,189.37,187.66,188.79,1226700,0
07/19/1988,188.52,188.52,184.96,185.78,1499800,0
07/20/1988,185.85,186.82,184.68,185.26,1413700,0
07/21/1988,184.92,184.92,182.10,182.40,1327600,0
07/22/1988,182.38,182.38,180.37,181.86,2032200,0
07/25/1988,181.82,182.05,180.62,181.59,969600,0
07/26/1988,181.30,181.30,179.32,179.71,1111900,0
07/27/1988,179.74,180.44,176.95,177.37,1259700,0
07/28/1988,177.46,178.59,176.38,178.22,1162600,0
07/29/1988,178.51,181.32,178.51,181.16,1208300,0
08/01/1988,181.15,182.19,180.68,181.44,1059700,0
08/02/1988,181.43,182.09,179.65,180.54,1244700,0
08/03/1988,180.69,181.32,180.01,181.07,1236400,0
08/04/1988,181.15,181.99,180.79,181.18,1146500,0
08/05/1988,181.17,181.17,179.77,179.90,1062600,0
08/08/1988,180.04,180.77,179.70,179.82,1024600,0
08/09/1988,179.95,180.05,176.18,177.27,1278200,0
08/10/1988,177.07,177.11,172.68,172.68,1366600,0
08/11/1988,172.96,174.68,172.96,174.63,1328900,0
08/12/1988,174.52,174.54,173.10,173.74,1092000,0
08/15/1988,173.63,173.63,169.96,170.09,1126000,0
08/16/1988,170.09,173.63,169.00,172.65,1289200,0
08/17/1988,172.54,173.93,171.76,172.90,1238500,0
08/18/1988,172.88,174.55,172.75,173.55,1157700,0
08/19/1988,173.69,174.29,172.32,172.82,1183800,0
08/22/1988,172.73,172.99,169.71,169.90,976800,0
08/23/1988,169.91,170.38,168.85,169.60,1101100,0
08/24/1988,169.71,172.16,169.21,171.96,1100700,0
08/25/1988,171.49,171.51,168.89,170.53,1027900,0
08/26/1988,170.29,171.21,170.29,170.98,916100,0
08/29/1988,171.13,173.21,171.13,172.76,834900,0
08/30/1988,172.85,173.01,171.75,172.37,945500,0
08/31/1988,172.46,173.25,170.41,170.99,1171400,0
09/01/1988,170.93,170.93,167.17,168.22,1063800,0
09/02/1988,168.73,171.88,168.73,171.46,963400,0
09/06/1988,171.61,172.37,170.90,171.93,869900,0
09/07/1988,172.15,172.92,170.60,172.10,1178200,0
09/08/1988,172.07,173.24,170.94,172.96,1166200,0
09/09/1988,173.07,176.15,171.65,175.48,1248100,0
09/12/1988,175.64,176.82,175.34,175.60,825100,0
09/13/1988,175.10,175.94,174.15,175.87,991200,0
09/14/1988,176.54,177.90,176.01,176.98,1310600,0
09/15/1988,176.99,177.08,175.24,175.41,1137300,0
09/16/1988,175.65,176.91,175.16,176.65,1134900,0
09/19/1988,176.63,176.75,174.71,176.11,998400,0
09/20/1988,175.74,177.07,175.72,176.80,1146600,0
09/21/1988,176.78,178.02,176.68,177.80,999500,0
09/22/1988,177.88,178.66,177.10,178.27,1342600,0
09/23/1988,178.23,178.23,177.06,177.48,1413700,0
09/26/1988,177.55,177.76,175.65,175.87,927500,0
09/27/1988,175.90,176.15,175.31,175.80,1037700,0
09/28/1988,175.85,177.22,175.28,177.05,1117200,0
09/29/1988,177.08,179.13,177.08,178.82,1214900,0
09/30/1988,178.99,180.31,178.55,179.37,1354400,0
10/03/1988,179.29,179.29,175.78,176.79,1074400,0
10/04/1988,176.74,177.55,175.85,176.29,1062200,0
10/05/1988,176.23,176.91,174.95,175.86,1318000,0
10/06/1988,175.90,176.88,175.32,176.24,1242100,0
10/07/1988,175.88,176.20,174.12,176.00,1549200,0
10/10/1988,175.98,176.04,173.48,174.93,968300,0
10/11/1988,175.07,175.85,174.07,175.63,1209900,0
10/12/1988,175.27,175.27,172.81,173.29,1184200,0
10/13/1988,173.15,175.21,172.88,174.84,1123800,0
10/14/1988,175.48,176.77,174.56,175.37,1191200,0
10/17/1988,175.49,176.09,175.15,175.79,996500,0
10/18/1988,176.00,176.99,174.88,176.99,1323300,0
10/19/1988,177.16,179.24,176.49,176.99,1425600,0
10/20/1988,177.07,180.52,177.07,180.37,1326800,0
10/21/1988,180.07,180.40,179.12,179.74,1387200,0
10/24/1988,179.79,180.22,178.20,178.41,1096300,0
10/25/1988,178.49,178.56,176.85,177.40,1116700,0
10/26/1988,177.31,177.45,175.46,176.35,1104100,0
10/27/1988,176.02,176.02,172.96,174.28,1226600,0
10/28/1988,174.28,175.18,174.00,174.88,1060100,0
10/31/1988,174.87,175.03,173.15,174.78,978800,0
11/01/1988,174.77,175.62,173.83,174.60,1103500,0
11/02/1988,174.60,174.60,172.71,174.01,1215400,0
11/03/1988,173.90,174.68,173.41,174.25,1171400,0
11/04/1988,173.79,174.77,172.74,173.56,1056200,0
11/07/1988,173.46,173.46,171.05,171.34,1014200,0
11/08/1988,171.62,174.40,171.62,173.75,1132500,0
11/09/1988,173.60,173.72,172.40,173.49,1104000,0
11/10/1988,173.51,174.08,172.55,173.27,1057300,0
11/11/1988,173.23,173.23,169.09,169.24,1096800,0
11/14/1988,169.41,169.98,167.85,168.96,1007700,0
11/15/1988,169.01,169.57,167.98,168.10,1118800,0
11/16/1988,168.41,168.50,165.18,165.52,1279900,0
11/17/1988,165.66,166.63,165.46,166.21,1401500,0
11/18/1988,166.15,166.76,165.46,166.52,1032400,0
11/21/1988,165.38,165.38,162.65,163.82,1119300,0
11/22/1988,163.90,164.72,163.27,164.35,1170800,0
11/23/1988,164.47,167.49,164.47,167.19,1036600,0
11/25/1988,167.07,167.07,165.12,165.72,500600,0
11/28/1988,165.64,166.46,164.44,165.99,938000,0
11/29/1988,166.14,167.30,165.60,167.17,1048200,0
11/30/1988,167.21,169.49,167.21,169.18,1253400,0
12/01/1988,169.13,171.82,168.74,171.33,1232700,0
12/02/1988,171.29,172.64,170.20,171.62,1250200,0
12/05/1988,172.85,173.96,172.85,172.85,1186700,0
12/06/1988,172.85,174.01,171.68,174.01,1160600,0
12/07/1988,174.01,174.24,172.76,172.84,1224800,0
12/08/1988,172.84,172.90,171.26,171.88,1098700,0
12/09/1988,171.88,172.26,171.21,171.79,1135600,0
12/12/1988,171.79,172.62,170.85,171.11,992200,0
12/13/1988,171.09,171.09,169.79,170.26,1141400,0
12/14/1988,170.26,171.54,170.06,170.87,1177400,0
12/15/1988,171.01,172.19,171.01,171.62,1116200,0
12/16/1988,171.62,174.24,171.55,174.01,1331400,0
12/19/1988,174.01,175.68,173.76,175.39,1311800,0
12/20/1988,175.39,176.82,174.94,175.07,1385000,0
12/21/1988,175.07,175.53,173.91,174.66,1374100,0
12/22/1988,174.66,175.12,173.87,174.76,1531400,0
12/23/1988,174.76,175.94,174.72,175.61,777100,0
12/27/1988,175.61,176.43,174.92,175.22,807800,0
12/28/1988,175.22,175.24,174.13,175.13,1051500,0
12/29/1988,175.13,176.99,175.01,176.68,1211400,0
12/30/1988,176.68,177.86,176.57,177.41,1369400,0
01/03/1989,177.40,177.40,172.95,174.63,936600,0
01/04/1989,174.93,177.85,174.93,177.56,1212700,0
01/05/1989,177.56,179.25,177.07,177.49,1350400,0
01/06/1989,177.49,178.51,177.28,177.52,1236500,0
01/09/1989,177.52,178.57,176.90,177.65,1099300,0
01/10/1989,177.65,177.76,176.36,177.07,1135200,0
01/11/1989,177.07,177.82,176.18,177.60,1157700,0
01/12/1989,177.82,179.45,177.82,179.00,1354300,0
01/13/1989,179.00,179.41,178.43,179.10,1228600,0
01/16/1989,179.10,179.84,178.58,179.20,1051600,0
01/17/1989,179.20,179.20,176.73,177.09,1377600,0
01/18/1989,177.09,179.06,176.35,178.65,1405200,0
01/19/1989,178.65,181.62,178.65,180.57,1623000,0
01/20/1989,180.57,181.32,179.24,180.32,1520700,0
01/23/1989,180.32,180.73,178.07,178.21,1140200,0
01/24/1989,178.21,180.55,177.90,180.18,1325900,0
01/25/1989,180.18,181.88,180.18,181.56,1215900,0
01/26/1989,181.56,184.11,180.76,183.99,1416800,0
01/27/1989,183.99,184.59,182.26,183.54,1762000,0
01/30/1989,183.54,185.01,183.54,184.79,1239400,0
01/31/1989,184.79,186.69,183.98,186.47,1370500,0
02/01/1989,186.47,188.64,186.47,188.37,1528900,0
02/02/1989,188.37,191.13,188.10,189.87,1637900,0
02/03/1989,189.87,190.64,188.94,189.98,1433500,0
02/06/1989,189.98,190.29,188.79,189.46,1282900,0
02/07/1989,189.46,192.99,189.22,192.05,1569100,0
02/08/1989,192.05,192.63,189.88,190.05,1527300,0
02/09/1989,190.05,190.48,188.07,188.69,1466800,0
02/10/1989,188.69,188.69,185.45,185.71,1327300,0
02/13/1989,185.71,186.18,184.61,185.40,1144900,0
02/14/1989,185.40,186.93,185.21,185.63,1328800,0
02/15/1989,185.63,187.43,185.45,187.41,1231800,0
02/16/1989,187.41,188.35,187.26,187.82,1492500,0
02/17/1989,187.82,189.44,187.60,188.51,1141500,0
02/21/1989,188.51,188.86,187.32,188.17,1152300,0
02/22/1989,188.17,188.17,184.68,185.76,1295200,0
02/23/1989,185.76,186.76,184.33,186.47,1168600,0
02/24/1989,186.47,186.79,184.35,184.59,1229100,0
02/27/1989,184.59,184.63,183.24,183.82,1094000,0
02/28/1989,183.82,185.04,183.23,183.79,1222100,0
03/01/1989,183.79,185.46,183.34,183.60,1287300,0
03/02/1989,183.60,185.54,183.60,185.46,1294900,0
03/03/1989,185.46,186.16,184.93,185.82,1359900,0
03/06/1989,185.82,187.58,185.82,187.51,1222100,0
03/07/1989,187.51,187.53,185.64,186.70,1359300,0
03/08/1989,186.70,187.68,185.93,186.26,1501400,0
03/09/1989,186.26,186.41,185.10,185.35,1420600,0
03/10/1989,185.35,185.66,184.18,184.99,1333700,0
03/13/1989,184.99,186.39,184.57,185.88,1183800,0
03/14/1989,185.88,186.54,185.02,185.35,1376100,0
03/15/1989,185.35,186.49,185.07,185.37,1412300,0
03/16/1989,185.37,187.42,185.13,187.13,1506800,0
03/17/1989,187.13,187.13,181.79,182.01,1393500,0
03/20/1989,182.01,182.01,178.96,179.88,1198400,0
03/21/1989,179.88,182.24,179.88,182.04,1237300,0
03/22/1989,182.04,182.04,180.20,180.59,1363800,0
03/23/1989,180.59,181.65,180.02,181.04,1491800,0
03/27/1989,181.04,181.79,180.36,181.15,988400,0
03/28/1989,181.15,182.57,181.15,182.01,1125500,0
03/29/1989,182.01,183.34,181.66,183.34,1229600,0
03/30/1989,183.34,184.46,182.32,184.37,1156100,0
03/31/1989,184.37,186.18,184.37,185.87,1250100,0
04/03/1989,185.87,186.79,185.66,185.83,1225300,0
04/04/1989,185.83,185.91,184.45,185.54,1395900,0
04/05/1989,185.54,186.24,184.99,186.09,1207500,0
04/06/1989,186.09,186.22,185.01,186.20,1140400,0
04/07/1989,186.20,188.60,186.13,188.40,1335800,0
04/10/1989,188.40,189.43,188.31,189.27,1098400,0
04/11/1989,189.27,191.52,189.27,190.91,1332700,0
04/12/1989,190.91,193.60,190.91,192.53,1613000,0
04/13/1989,192.53,193.45,191.15,191.83,1429900,0
04/14/1989,191.83,194.71,191.82,194.63,1446500,0
04/17/1989,194.63,195.12,194.08,194.59,1152200,0
04/18/1989,194.59,197.27,194.59,196.83,1534800,0
04/19/1989,196.83,198.72,196.73,198.07,1550100,0
04/20/1989,198.07,198.49,195.80,197.65,1410300,0
04/21/1989,197.65,199.05,197.40,198.86,1494700,0
04/24/1989,198.86,198.86,197.85,198.32,981700,0
04/25/1989,198.32,199.30,196.82,197.24,1236500,0
04/26/1989,197.24,197.76,196.68,197.25,1366600,0
04/27/1989,197.25,199.81,197.14,199.57,1374100,0
04/28/1989,199.57,200.49,198.81,200.47,1292400,0
05/01/1989,200.47,201.10,199.15,200.75,1167200,0
05/02/1989,200.75,201.63,200.15,200.74,1409800,0
05/03/1989,200.74,202.04,200.60,201.59,1424900,0
05/04/1989,201.59,202.99,201.41,202.10,1463800,0
05/05/1989,202.10,205.26,202.10,203.44,1560700,0
05/08/1989,203.44,203.96,201.85,203.04,1290300,0
05/09/1989,203.04,204.05,201.81,202.68,1356500,0
05/10/1989,202.68,203.54,202.38,203.01,1296600,0
05/11/1989,203.01,204.04,202.77,203.51,1449900,0
05/12/1989,203.51,207.18,203.51,207.15,1663600,0
05/15/1989,207.15,209.16,207.00,208.90,1336600,0
05/16/1989,208.90,209.13,207.44,208.26,1434600,0
05/17/1989,208.26,211.29,208.26,210.73,1699900,0
05/18/1989,210.73,211.48,210.20,211.06,1634500,0
05/19/1989,211.06,213.13,211.06,212.61,1819600,0
05/22/1989,212.61,213.70,211.46,212.37,1246100,0
05/23/1989,212.37,212.44,210.54,210.63,1409600,0
05/24/1989,210.63,212.07,209.71,211.99,1223600,0
05/25/1989,211.99,213.77,211.88,212.84,1291600,0
05/26/1989,212.84,214.46,212.63,214.43,1169900,0
05/30/1989,214.43,215.18,212.38,213.59,1161300,0
05/31/1989,213.59,215.07,213.04,214.54,1238100,0
06/01/1989,214.54,216.20,214.04,215.59,1358700,0
06/02/1989,215.59,218.11,215.28,217.79,1638000,0
06/05/1989,217.79,218.15,213.19,213.40,1377300,0
06/06/1989,213.40,215.05,212.82,214.40,1427500,0
06/07/1989,214.40,220.18,214.40,219.88,1602200,0
06/08/1989,219.88,220.81,219.15,219.39,1559600,0
06/09/1989,219.39,219.46,217.86,218.79,1404400,0
06/12/1989,218.79,218.79,216.86,218.60,1255600,0
06/13/1989,218.60,218.60,215.27,216.54,1469500,0
06/14/1989,216.54,217.73,215.75,216.66,1316200,0
06/15/1989,216.66,216.70,212.65,213.09,1375000,0
06/16/1989,213.09,213.09,211.06,212.82,1321100,0
06/19/1989,212.82,213.15,210.53,212.29,1095900,0
06/20/1989,212.29,213.11,210.98,211.04,1370700,0
06/21/1989,211.04,212.51,210.39,210.91,1364000,0
06/22/1989,210.91,212.45,210.65,212.22,1327900,0
06/23/1989,212.22,214.44,212.22,214.26,1531500,0
06/26/1989,214.26,215.53,213.57,213.62,1095500,0
06/27/1989,213.62,215.09,213.62,213.93,1190200,0
06/28/1989,213.93,213.93,209.99,211.07,1274900,0
06/29/1989,211.07,211.07,205.95,206.77,1420300,0
06/30/1989,206.77,206.99,201.99,204.59,1371000,0
07/03/1989,204.59,205.66,203.61,205.46,532000,0
07/05/1989,205.46,206.79,204.60,206.37,945200,0
07/06/1989,206.37,207.67,206.37,207.67,1180500,0
07/07/1989,207.67,210.22,207.47,209.58,1203100,0
07/10/1989,209.58,210.03,208.70,209.33,1127400,0
07/11/1989,209.33,211.13,209.33,209.94,1421400,0
07/12/1989,209.94,211.18,209.36,210.87,1472600,0
07/13/1989,210.87,212.25,210.22,211.48,1301100,0
07/14/1989,211.48,212.90,210.54,212.87,1288500,0
07/17/1989,212.87,214.15,212.10,213.74,1078900,0
07/18/1989,213.74,213.74,210.99,211.38,1318800,0
07/19/1989,211.38,213.62,211.38,213.61,1598800,0
07/20/1989,213.61,214.19,211.01,211.10,1666200,0
07/21/1989,211.10,211.62,209.88,210.87,1447600,0
07/24/1989,210.87,210.87,208.05,208.12,1080600,0
07/25/1989,208.12,210.61,207.59,208.01,1276500,0
07/26/1989,208.01,209.90,207.52,209.90,1244700,0
07/27/1989,209.90,213.02,209.90,212.76,1402500,0
07/28/1989,212.76,213.36,212.07,213.15,1289000,0
07/31/1989,213.15,214.34,212.08,214.27,1119000,0
08/01/1989,214.27,215.49,212.51,212.84,1368800,0
08/02/1989,212.84,212.94,211.63,212.84,1301800,0
08/03/1989,212.84,214.95,212.84,214.56,1460100,0
08/04/1989,214.56,215.73,213.23,215.14,1336700,0
08/07/1989,215.14,219.02,215.14,218.76,1352500,0
08/08/1989,218.76,220.09,217.85,219.73,1602700,0
08/09/1989,219.73,220.41,217.74,217.85,1556900,0
08/10/1989,217.85,218.16,216.02,217.42,1344300,0
08/11/1989,217.42,219.41,215.69,216.30,1392600,0
08/14/1989,216.30,216.30,214.55,214.81,1446600,0
08/15/1989,214.81,215.88,214.58,215.87,1334900,0
08/16/1989,215.87,216.78,214.37,214.87,1292500,0
08/17/1989,214.87,216.24,214.34,216.15,1363200,0
08/18/1989,216.15,217.19,215.96,216.72,1345200,0
08/21/1989,216.72,217.24,214.13,214.18,1086200,0
08/22/1989,214.18,215.40,213.34,215.38,1190300,0
08/23/1989,215.38,217.83,215.38,217.49,1396900,0
08/24/1989,217.49,220.56,217.49,220.40,1448100,0
08/25/1989,220.40,221.42,220.08,220.82,1267300,0
08/28/1989,220.82,221.51,219.52,221.46,1002400,0
08/29/1989,221.46,222.10,219.73,220.30,1286100,0
08/30/1989,220.30,221.91,220.30,221.40,1217000,0
08/31/1989,221.40,222.15,221.38,222.01,1177600,0
09/01/1989,222.01,223.95,222.01,223.51,1134600,0
09/05/1989,223.51,224.88,223.49,223.58,1211400,0
09/06/1989,223.58,223.58,220.33,221.67,1364300,0
09/07/1989,221.67,223.07,221.08,221.20,1340000,0
09/08/1989,221.20,222.91,219.79,222.65,1300600,0
09/11/1989,222.65,223.71,221.83,222.96,1134900,0
09/12/1989,222.96,224.93,222.96,224.32,1510600,0
09/13/1989,224.32,227.32,224.32,224.62,1599400,0
09/14/1989,224.62,224.79,222.39,222.41,1420300,0
09/15/1989,222.41,223.91,221.39,221.96,1309200,0
09/18/1989,221.96,222.01,220.62,221.75,1050500,0
09/19/1989,221.75,222.68,221.46,221.93,1367100,0
09/20/1989,221.93,222.76,221.40,222.30,1370500,0
09/21/1989,222.30,224.43,222.18,222.65,1386200,0
09/22/1989,222.65,224.21,222.24,223.89,1488900,0
09/25/1989,223.89,224.98,223.13,223.89,1080900,0
09/26/1989,223.89,224.77,223.44,223.87,1233800,0
09/27/1989,223.87,223.87,220.98,223.80,1231800,0
09/28/1989,223.80,226.25,223.80,226.25,1331300,0
09/29/1989,226.25,227.63,225.80,226.39,1363800,0
10/02/1989,226.41,228.12,225.64,228.11,1089500,0
10/03/1989,228.11,229.04,227.85,228.74,1512000,0
10/04/1989,228.74,231.38,228.74,230.90,1643600,0
10/05/1989,230.90,232.85,229.77,231.74,1510900,0
10/06/1989,231.74,234.88,231.74,234.40,1559900,0
10/09/1989,234.40,236.98,233.21,236.79,842700,0
10/10/1989,236.79,238.85,234.98,236.09,1369600,0
10/11/1989,236.09,236.09,233.57,235.09,1330100,0
10/12/1989,235.09,236.00,234.35,234.54,1309600,0
10/13/1989,234.54,235.53,224.51,224.66,1677100,0
10/16/1989,224.66,225.03,213.60,224.95,2428400,0
10/17/1989,224.95,225.87,220.43,224.24,1614700,0
10/18/1989,224.24,226.57,222.49,226.52,1476500,0
10/19/1989,226.52,231.86,226.52,231.53,1734600,0
10/20/1989,231.53,231.65,229.22,231.05,1581600,0
10/23/1989,231.05,231.65,228.21,228.76,1171800,0
10/24/1989,228.76,228.76,223.26,226.18,1524800,0
10/25/1989,226.18,228.11,225.93,226.12,1321200,0
10/26/1989,226.12,226.12,221.99,222.05,1287300,0
10/27/1989,222.05,222.68,217.21,218.84,1327900,0
10/30/1989,218.84,220.53,217.76,219.07,1010700,0
10/31/1989,219.07,223.12,219.07,222.62,1280200,0
11/01/1989,222.62,224.10,222.01,223.31,1186200,0
11/02/1989,223.31,223.31,218.39,219.45,1360000,0
11/03/1989,219.45,220.71,218.62,219.05,1104700,0
11/06/1989,219.05,219.26,215.13,215.18,1110800,0
11/07/1989,215.18,217.99,214.65,217.65,1305500,0
11/08/1989,217.65,221.73,217.65,220.37,1379000,0
11/09/1989,220.37,221.24,219.73,220.65,1267900,0
11/10/1989,220.65,223.20,220.65,222.53,1090500,0
11/13/1989,222.53,223.55,221.47,222.76,1092000,0
11/14/1989,222.76,223.08,220.25,221.37,1237700,0
11/15/1989,221.37,222.55,219.63,222