* Sun Microsystems Inc.
* Sample stock data file. High, low, close prices only.
* Volume in thousands of shares.
*
* Taken from ultimate WWW data source, StockMaster at MIT
*
* http://www.ai.mit.edu/stocks
*
* Data in unmodifed form! Only comment, $NAME and $FORMAT added.
*
* Note: Last column (close*volume) is ignored by AmiBroker
*

$NAME SUN
$FORMAT DATE_INT HIGH LOW CLOSE VOL1000

940103  14.688  14.312  14.312  2213.6  31.6821
940104  14.438  14.062  14.312  1728.8  24.7434
940105  14.562  14.250  14.438  1440.2  20.7929
940106  15.000  14.500  14.812  3144.6  46.5794
940107  14.938  14.375  14.812  2089.4  30.9492
940110  15.062  14.688  15.000  2974.4  44.6160
940111  15.062  14.938  14.938  2572.4  38.4252
940112  15.250  14.938  15.188  2417.0  36.7082
940113  15.125  14.375  14.375  2435.6  35.0117
940114  15.125  14.375  14.938  2355.0  35.1778
940117  15.062  14.500  14.688  1177.8  17.2989
940118  14.875  14.000  14.000  4163.0  58.2820
940119  13.875  13.375  13.625  6031.6  82.1805
940120  13.812  13.562  13.812  2178.2  30.0864
940121  14.062  12.875  13.000  3181.6  41.3608
940124  13.188  12.812  12.938  3408.2  44.0936
940125  12.938  12.625  12.812  3984.8  51.0553
940126  12.875  12.500  12.812  4498.6  57.6383
940127  13.562  12.750  13.500  4074.4  55.0044
940128  13.688  13.188  13.250  1823.2  24.1574
940131  13.375  13.000  13.250  1880.4  24.9153
940201  13.312  13.000  13.125  2761.6  36.2460
940202  13.250  13.000  13.062  1005.6  13.1357
940203  13.625  13.062  13.562  2573.6  34.9044
940204  13.562  12.688  12.750  2520.2  32.1326
940207  13.250  12.562  13.000  1910.2  24.8326
940208  13.062  12.812  12.875  1221.0  15.7204
940209  12.875  12.500  12.688  3135.6  39.7829
940210  12.750  12.438  12.500  2677.4  33.4675
940211  12.562  12.125  12.375  2443.0  30.2321
940214  13.250  12.375  13.250  2367.8  31.3734
940215  13.438  13.000  13.062  1619.6  21.1560
940216  13.250  12.875  12.875  1690.6  21.7665
940217  13.250  12.812  13.000  1539.6  20.0148
940218  13.250  12.750  13.125  1599.2  20.9895
940222  13.188  12.812  13.062  921.6   12.0384
940223  13.375  12.938  13.062  1197.4  15.6410
940225  13.688  13.125  13.625  2906.8  39.6052
940228  13.938  13.562  13.562  1709.6  23.1864
940301  13.875  13.312  13.688  1889.4  25.8612
940302  13.750  13.062  13.625  1519.4  20.7018
940303  14.000  13.625  13.812  1315.0  18.1634
940304  14.812  13.938  14.688  6627.2  97.3370
940307  14.688  14.438  14.500  2640.4  38.2858
940308  14.562  13.750  13.812  2633.8  36.3794
940309  14.000  13.625  13.875  4984.2  69.1558
940310  14.438  13.875  14.250  4516.8  64.3644
940311  14.750  14.188  14.688  2163.2  31.7720
940314  15.188  14.688  14.938  6712.6  100.2695
940315  15.562  15.125  15.312  7081.0  108.4278
940316  15.688  15.250  15.375  3182.2  48.9263
940317  15.625  15.188  15.188  2296.4  34.8766
940318  15.312  15.000  15.250  3097.8  47.2415
940321  15.375  15.188  15.375  2368.8  36.4203
940322  15.375  15.125  15.250  1852.6  28.2521
940323  15.312  15.000  15.000  1525.2  22.8780
940324  15.000  14.125  14.188  3751.4  53.2230
940325  14.312  13.625  13.750  2694.6  37.0508
940328  13.875  13.125  13.250  3744.8  49.6186
940329  13.562  13.188  13.250  1937.6  25.6732
940330  13.625  12.500  13.438  3768.8  50.6433
940331  13.875  13.125  13.688  2605.6  35.6641
940404  11.500  10.875  11.000  11573.8 127.3118
940405  11.375  10.812  11.125  8122.4  90.3617
940406  11.438  11.000  11.125  5293.6  58.8913
940407  12.688  12.188  12.688  10354.8 131.3765
940408  12.812  12.312  12.438  4158.0  51.7151
940411  12.562  12.375  12.438  1781.0  22.1512
940412  12.438  11.688  11.938  2203.6  26.3055
940413  11.281  10.750  11.219  8352.4  93.7056
940414  11.688  11.000  11.281  2708.6  30.5557
940415  11.438  11.188  11.281  2111.0  23.8142
940418  11.375  10.688  10.781  3508.4  37.8241
940419  10.938  10.438  10.688  1778.2  19.0045
940420  11.125  10.750  10.875  1981.6  21.5499
940421  11.562  10.875  11.562  3045.2  35.2101
940422  11.688  10.938  10.938  2125.8  23.2509
940425  11.375  11.000  11.250  1755.0  19.7437
940426  11.500  11.188  11.312  2040.8  23.0865
940428  11.750  11.188  11.500  2574.6  29.6079
940429  11.562  11.062  11.188  2524.6  28.2440
940502  11.625  11.062  11.562  2030.4  23.4765
940503  11.750  11.500  11.500  2117.0  24.3455
940504  11.625  11.375  11.438  1323.0  15.1318
940505  11.500  11.062  11.156  3277.2  36.5604
940506  11.188  10.875  11.000  1984.2  21.8262
940509  11.125  10.938  10.938  1161.6  12.7050
940510  11.000  10.500  10.625  1949.0  20.7081
940511  10.750  10.062  10.250  2348.6  24.0731
940512  10.812  10.250  10.562  1295.6  13.6848
940513  10.688  10.500  10.562  2575.8  27.2069
940516  10.688  10.375  10.375  1767.4  18.3368
940517  10.500  9.875   10.406  4228.6  44.0028
940518  11.250  10.375  11.000  4245.0  46.6950
940519  11.250  10.750  10.812  1196.0  12.9317
940520  10.875  10.500  10.688  2152.6  23.0059
940523  11.062  10.688  10.812  870.6   9.4134
940524  11.500  10.812  10.875  1742.8  18.9530
940525  11.062  10.625  10.938  1745.4  19.0903
940526  10.938  10.438  10.875  2341.2  25.4605
940527  10.812  10.562  10.688  1314.0  14.0434
940531  10.750  10.250  10.438  1198.6  12.5104
940601  10.688  10.062  10.625  2691.2  28.5940
940602  11.062  10.500  10.750  2174.8  23.3791
940603  10.875  10.625  10.812  1031.0  11.1477
940606  11.000  10.750  10.750  1719.0  18.4793
940607  10.875  10.500  10.531  1116.0  11.7526
940608  10.562  9.812   9.875   4788.2  47.2835
940609  10.250  9.750   10.125  2839.6  28.7509
940610  10.250  10.000  10.062  924.8   9.3058
940613  10.188  9.875   10.188  927.4   9.4479
940614  10.500  10.000  10.125  2115.0  21.4144
940615  10.500  10.000  10.375  2059.8  21.3704
940616  10.438  10.062  10.250  2320.0  23.7800
940617  10.312  10.062  10.188  2259.4  23.0176
940620  10.188  9.938   10.000  1916.8  19.1680
940621  9.938   9.625   9.750   2668.8  26.0208
940622  9.938   9.688   9.781   1047.8  10.2485
940623  9.812   9.375   9.469   2840.8  26.8995
940624  9.500   9.125   9.188   2481.8  22.8015
940627  9.688   9.125   9.688   1716.8  16.6315
940628  10.000  9.312   9.688   2392.6  23.1783
940629  10.188  9.625   10.000  2728.4  27.2840
940630  10.312  9.875   10.312  2556.8  26.3670
940701  10.312  10.000  10.188  1645.8  16.7666
940705  10.188  9.750   9.812   1164.6  11.4276
940706  10.000  9.625   9.875   2001.6  19.7658
940707  10.062  9.625   10.062  2659.2  26.7582
940708  10.438  9.812   10.250  3893.2  39.9053
940711  10.375  10.031  10.375  3447.0  35.7626
940712  10.750  10.125  10.500  2283.8  23.9799
940713  11.312  10.562  11.281  5101.0  57.5444
940714  11.812  11.250  11.500  4200.6  48.3069
940715  11.375  11.188  11.375  1387.2  15.7794
940718  11.438  11.000  11.188  1818.4  20.3434
940719  11.312  10.938  11.000  1519.4  16.7134
940720  11.000  10.438  10.750  2424.0  26.0580
940721  11.312  10.625  11.219  2047.8  22.9743
940722  11.375  10.688  11.062  4403.8  48.7170
940725  11.062  10.750  10.938  1832.0  20.0375
940726  10.938  10.625  10.812  2304.0  24.9120
940727  10.812  10.562  10.688  1211.0  12.9426
940728  11.125  10.875  11.062  1154.4  12.7706
940729  11.312  11.062  11.125  2128.6  23.6807
940801  11.938  11.125  11.625  3099.4  36.0305
940802  11.875  11.500  11.625  1300.4  15.1172
940803  11.750  11.438  11.625  2142.6  24.9077
940804  11.750  11.375  11.438  775.6   8.8709
940805  11.812  11.312  11.719  1596.0  18.7035
940808  12.062  11.688  12.000  1699.8  20.3976
940809  12.250  11.938  12.156  1468.6  17.8523
940810  12.375  12.062  12.250  1688.4  20.6829
940811  12.562  12.000  12.219  3116.2  38.0768
940812  12.375  12.062  12.344  1159.6  14.3141
940815  12.750  12.375  12.625  2790.2  35.2263
940816  13.062  12.562  13.031  3763.8  49.0461
940817  13.250  12.812  12.938  3583.4  46.3602
940818  13.062  12.688  12.688  1206.2  15.3037
940819  13.062  12.562  12.750  1503.8  19.1734
940822  12.875  12.500  12.562  2217.2  27.8536
940823  12.688  12.438  12.500  3103.8  38.7975
940824  12.500  12.062  12.312  2374.2  29.2323
940825  12.875  12.188  12.562  2007.6  25.2205
940826  14.062  12.688  14.000  10818.2 151.4548
940829  14.312  13.750  13.938  5397.6  75.2291
940830  13.875  13.375  13.562  5446.2  73.8641
940831  14.062  13.188  13.250  5575.8  73.8794
940901  13.625  12.750  13.375  3356.2  44.8892
940902  13.625  13.062  13.219  2278.2  30.1155
940906  13.500  13.000  13.406  1277.6  17.1275
940907  13.562  13.188  13.438  1963.2  26.3805
940908  13.750  13.250  13.375  1171.4  15.6675
940909  13.500  13.000  13.500  1969.4  26.5869
940912  13.688  13.250  13.438  2578.6  34.6499
940913  14.125  13.438  14.000  5233.8  73.2732
940914  14.062  13.688  13.844  2125.0  29.4185
940915  14.188  13.812  14.188  5449.8  77.3190
940916  14.188  13.875  13.938  3555.4  49.5534
940919  14.312  13.938  14.125  1419.0  20.0434
940920  14.438  13.938  14.312  4020.2  57.5391
940921  14.438  14.000  14.188  3621.2  51.3758
940922  15.125  14.125  15.000  6551.8  98.2770
940923  14.938  14.188  14.625  3541.8  51.7988
940926  14.688  14.125  14.250  2115.6  30.1473
940927  14.375  14.000  14.125  1587.4  22.4220
940928  14.625  14.125  14.531  4380.0  63.6458
940929  14.688  14.375  14.625  1963.6  28.7176
940930  15.062  14.688  14.688  5019.2  73.7195
941003  14.750  14.250  14.500  1392.2  20.1869
941004  14.500  13.750  13.781  2602.0  35.8582
941005  14.125  13.562  14.062  3164.0  44.4937
941006  14.562  14.062  14.500  2737.8  39.6981
941007  14.938  14.438  14.562  2956.2  43.0497
941010  14.562  14.250  14.500  2463.4  35.7193
941011  15.438  14.562  15.375  10319.8 158.6669
941012  15.625  15.312  15.562  7696.6  119.7783
941013  15.938  15.500  15.531  7687.6  119.3961
941014  15.625  15.188  15.438  2180.0  33.6538
941017  15.875  15.188  15.188  4615.6  70.0994
941018  16.312  15.812  16.156  10096.8 163.1239
941019  16.688  15.812  16.438  4825.0  79.3109
941020  16.688  15.688  16.062  3573.4  57.3977
941021  16.312  15.812  16.188  2130.2  34.4826
941024  16.250  15.688  15.750  1629.4  25.6631
941025  15.812  15.000  15.625  2611.6  40.8062
941026  15.938  15.500  15.750  2059.6  32.4387
941027  16.375  15.812  16.125  2983.6  48.1105
941028  17.125  16.000  17.062  5343.4  91.1718
941031  17.125  16.375  16.375  2535.6  41.5204
941101  16.438  16.062  16.438  2586.6  42.5172
941102  16.875  16.250  16.438  3430.0  56.3806
941103  16.844  16.312  16.781  1992.6  33.4378
941104  16.938  16.062  16.125  2781.6  44.8533
941107  16.125  15.438  15.625  4876.2  76.1906
941108  16.250  15.625  16.000  3874.2  61.9872
941109  16.375  15.625  16.062  3865.8  62.0944
941110  16.125  15.625  15.781  1947.4  30.7319
941111  16.188  15.562  15.625  1720.4  26.8813
941114  16.062  15.688  16.000  2458.0  39.3280
941115  17.000  16.188  16.750  6651.0  111.4043
941116  17.000  16.625  16.812  3454.0  58.0704
941117  17.250  16.688  16.938  5597.8  94.8127
941118  17.062  16.500  16.625  2575.2  42.8127
941121  17.125  16.625  16.812  3669.2  61.6884
941122  16.875  15.938  16.000  2984.4  47.7504
941123  16.000  15.250  15.812  4021.6  63.5915
941125  16.062  15.812  16.031  569.0   9.1216
941128  16.375  16.000  16.250  1003.8  16.3117
941129  16.812  16.312  16.750  2830.2  47.4059
941130  16.938  16.688  16.750  2938.4  49.2182
941201  16.750  15.438  15.500  3656.6  56.6773
941202  16.500  15.375  16.438  6164.2  101.3240
941205  16.750  16.250  16.500  2386.6  39.3789
941206  16.875  16.250  16.375  3014.4  49.3608
941207  16.812  16.312  16.375  2758.0  45.1623
941208  16.562  15.750  15.750  2277.2  35.8659
941209  16.062  15.062  16.062  3042.8  48.8750
941212  16.500  15.625  16.500  2157.4  35.5971
941213  16.500  16.125  16.250  1729.4  28.1028
941214  16.812  16.250  16.750  2724.8  45.6404
941215  17.062  16.688  16.875  3009.6  50.7870
941216  17.344  16.625  17.062  3594.2  61.3260
941219  17.062  16.688  16.750  2213.8  37.0812
941220  17.000  16.500  16.875  1458.2  24.6071
941221  17.625  16.938  17.531  3829.2  67.1297
941222  18.250  17.500  18.031  4202.0  75.7663
941223  18.750  17.938  18.625  2555.0  47.5869
941227  18.812  18.188  18.312  2091.8  38.3061
941228  18.375  17.625  17.812  2713.8  48.3396
941229  18.500  17.750  18.312  1880.2  34.4312
941230  18.375  17.625  17.750  2438.8  43.2887
950103  18.000  17.500  17.812  1924.6  34.2819
950104  17.938  16.938  17.250  4786.6  82.5689
950105  17.625  17.062  17.125  2815.0  48.2069
950106  17.562  17.125  17.500  2612.4  45.7170
950109  17.875  17.250  17.688  3795.0  67.1241
950110  17.938  17.500  17.625  3145.8  55.4447
950112  17.938  17.625  17.938  2107.0  37.7943
950113  18.125  17.375  17.594  2758.4  48.5313
950116  18.062  17.500  17.938  2736.2  49.0806
950117  18.500  17.875  18.125  3859.6  69.9553
950118  17.750  17.062  17.312  11579.4 200.4684
950119  17.875  16.812  16.844  6739.6  113.5218
950120  16.938  16.312  16.531  4121.2  68.1276
950123  16.312  15.875  16.094  4157.8  66.9156
950124  16.625  15.938  16.500  3743.0  61.7595
950125  16.312  15.750  15.875  2354.6  37.3793
950126  16.312  15.250  15.375  3183.6  48.9478
950130  16.750  15.750  15.812  2875.6  45.4704
950131  16.750  15.875  16.375  2481.6  40.6362
950201  16.812  16.312  16.500  3184.4  52.5426
950202  16.688  16.438  16.562  2335.0  38.6734
950203  16.938  16.500  16.688  3584.0  59.8080
950206  16.750  16.250  16.438  2344.2  38.5328
950208  16.062  15.562  15.812  3530.8  55.8308
950209  16.625  15.812  16.312  4704.0  76.7340
950210  16.438  16.188  16.375  3690.0  60.4237
950213  16.562  16.188  16.438  2287.4  37.5991
950214  16.812  16.438  16.688  2105.4  35.1339
950215  17.188  16.688  16.906  2752.4  46.5321
950216  17.312  16.875  17.062  2242.4  38.2610
950217  16.938  16.688  16.812  2323.2  39.0588
950221  16.875  16.375  16.500  1470.6  24.2649
950222  16.750  16.312  16.750  1409.6  23.6108
950223  16.875  16.438  16.500  1592.0  26.2680
950224  16.562  15.750  15.938  2323.4  37.0292
950227  16.562  15.812  16.250  2715.4  44.1253
950228  16.375  15.875  16.000  2537.8  40.6048
950301  16.000  15.125  15.250  5809.0  88.5872
950302  15.688  14.938  15.125  6966.6  105.3698
950303  16.000  15.125  16.000  3543.0  56.6880
950306  16.375  15.562  16.312  3578.4  58.3727
950307  16.562  15.750  16.000  3135.8  50.1728
950308  16.250  15.688  16.000  3090.4  49.4464
950309  16.312  15.906  16.250  1689.0  27.4462
950310  16.625  16.188  16.500  2114.2  34.8843
950313  16.625  16.125  16.250  1615.0  26.2437
950314  16.562  16.188  16.438  2243.8  36.8825
950315  16.750  16.312  16.625  1476.2  24.5418
950316  17.062  16.562  16.938  2229.6  37.7638
950317  17.125  16.750  16.875  2344.4  39.5618
950320  17.125  16.688  17.125  1795.2  30.7428
950321  17.312  17.000  17.125  2041.0  34.9521
950322  17.062  16.750  16.938  983.8   16.6631
950323  17.125  16.625  17.062  2070.8  35.3330
950324  18.000  17.125  17.938  5203.8  93.3432
950327  18.000  17.688  17.875  2552.2  45.6206
950328  18.000  17.625  18.000  1983.6  35.7048
950329  18.250  17.312  17.312  4387.4  75.9569
950330  17.500  16.750  17.375  4657.0  80.9154
950331  17.500  17.000  17.375  1927.2  33.4851
950403  17.688  16.938  17.625  1621.4  28.5772
950404  17.812  17.438  17.500  2902.6  50.7955
950405  17.812  17.188  17.750  2147.2  38.1128
950406  17.812  17.438  17.438  1426.6  24.8763
950407  17.562  17.188  17.438  1365.0  23.8022
950410  17.938  17.375  17.812  2080.4  37.0571
950411  18.000  17.312  17.438  2116.0  36.8978
950412  17.812  16.938  17.781  3512.6  62.4575
950413  18.062  17.562  17.875  1892.4  33.8267
950417  18.312  17.938  18.219  4785.4  87.1852
950418  20.062  18.500  18.875  10059.6 189.8750
950419  19.000  18.312  18.875  3936.0  74.2920
950420  19.125  18.438  18.875  2868.0  54.1335
950421  19.000  18.625  18.750  2817.8  52.8338
950424  19.125  18.312  19.000  2258.6  42.9134
950425  19.375  18.812  18.812  2390.8  44.9769
950426  19.750  18.688  19.750  3911.0  77.2422
950427  20.188  19.438  19.688  4398.4  86.5935
950428  19.938  19.312  19.938  2405.2  47.9537
950501  20.188  19.625  19.750  2547.0  50.3032
950502  20.438  19.500  20.438  3160.4  64.5907
950503  21.125  20.438  20.938  4625.2  96.8401
950504  21.125  20.625  20.750  3145.6  65.2712
950505  20.875  20.625  20.688  2797.0  57.8629
950508  21.062  20.438  20.938  2450.2  51.3011
950509  21.875  20.875  21.406  5960.2  127.5840
950510  21.875  21.312  21.438  2461.4  52.7663
950511  21.750  21.312  21.625  2380.2  51.4718
950512  22.188  21.500  21.875  2897.6  63.3850
950515  22.312  21.812  22.188  2287.0  50.7428
950516  22.562  21.812  22.375  3937.4  88.0993
950517  22.688  22.312  22.438  1885.8  42.3126
950518  22.688  21.938  21.938  2773.8  60.8502
950519  22.625  21.875  22.500  3314.8  74.5830
950522  23.562  22.625  23.438  3052.6  71.5453
950523  24.688  23.312  24.625  4351.2  107.1483
950524  25.250  24.375  24.500  6762.8  165.6886
950525  24.562  23.375  23.938  3175.4  76.0111
950526  23.875  23.438  23.562  1313.6  30.9517
950530  23.562  21.812  22.062  4959.6  109.4212
950531  22.562  21.375  22.094  4664.4  103.0553
950601  23.000  22.250  22.500  2897.0  65.1825
950602  22.500  22.000  22.188  2043.6  45.3424
950605  23.250  22.312  22.812  2685.6  61.2653
950606  24.125  22.812  23.938  4866.0  116.4799
950607  24.438  23.750  24.438  3911.6  95.5897
950608  24.438  23.938  24.000  1530.6  36.7344
950609  24.500  23.156  24.188  2600.2  62.8923
950612  24.750  24.188  24.500  2267.8  55.5611
950613  25.125  24.438  24.562  2169.6  53.2908
950614  24.750  24.250  24.500  1091.6  26.7442
950615  25.125  24.375  24.812  2451.2  60.8204
950616  25.125  24.438  24.469  2283.6  55.8774
950619  24.688  24.438  24.500  2123.6  52.0282
950620  25.000  24.438  25.000  2446.0  61.1500
950621  25.312  24.625  24.688  3123.8  77.1188
950622  25.312  24.750  25.250  2300.2  58.0800
950623  25.375  24.938  25.000  1150.4  28.7600
950626  25.688  24.750  24.750  2962.8  73.3293
950627  25.125  23.438  23.562  2571.2  60.5839
950628  23.875  22.812  23.875  4493.0  107.2704
950629  24.562  23.750  24.281  1922.8  46.6875
950630  24.688  24.125  24.250  1621.0  39.3092
950703  24.312  24.125  24.188  274.8   6.6467
950705  25.312  24.375  24.438  3439.8  84.0601
950706  25.250  23.875  25.188  3390.8  85.4058
950707  25.750  25.062  25.375  2894.4  73.4454
950710  25.375  24.500  24.562  3582.2  87.9878
950711  24.562  24.000  24.062  2897.4  69.7187
950712  25.188  24.188  24.906  3114.4  77.5672
950713  25.125  24.688  24.812  3229.2  80.1245
950714  24.688  23.750  24.312  6808.8  165.5389
950717  25.250  23.938  24.688  3836.4  94.7111
950718  24.812  23.312  24.062  4747.4  114.2343
950719  22.750  19.750  22.188  19994.2 443.6213
950720  22.500  21.250  21.688  9083.4  196.9962
950721  21.812  20.812  20.875  6820.0  142.3675
950724  22.938  21.031  21.906  8319.4  182.2448
950725  24.000  22.938  23.312  6014.6  140.2154
950726  24.125  23.250  23.719  3965.8  94.0648
950727  24.875  23.688  24.375  3224.2  78.5899
950728  24.500  24.000  24.250  2494.8  60.4989
950731  24.312  23.438  24.062  4179.6  100.5716
950801  24.000  22.750  22.812  5605.4  127.8732
950802  23.750  22.438  22.688  4451.6  100.9957
950803  22.750  22.250  22.438  3031.6  68.0215
950804  23.625  22.438  23.500  3202.6  75.2611
950807  23.875  22.938  23.000  2066.2  47.5226
950808  23.125  22.562  22.750  2640.2  60.0645
950809  23.438  22.812  23.219  3826.4  88.8452
950810  24.094  23.312  23.688  6397.2  151.5337
950811  24.250  23.750  24.062  3694.2  88.8917
950814  26.312  24.125  26.250  7552.0  198.2400
950815  27.000  26.000  26.750  7982.4  213.5292
950816  28.812  27.125  28.625  10242.0 293.1773
950817  28.875  28.125  28.375  5089.0  144.4004
950818  29.125  27.906  28.688  4515.8  129.5470
950821  28.812  27.562  27.562  4055.2  111.7715
950822  29.312  27.312  28.812  7237.8  208.5391
950823  31.000  29.000  30.250  9177.2  277.6103
950824  30.375  29.500  29.875  8382.0  250.4123
950825  29.812  29.000  29.250  5011.6  146.5893
950828  29.375  28.688  28.719  4225.8  121.3608
950829  28.562  26.562  28.062  10310.2 289.3300
950830  28.438  27.500  27.688  4798.8  132.8668
950831  29.500  27.812  28.938  4822.0  139.5366
950901  29.062  28.500  28.781  2139.0  61.5626
950905  30.000  28.125  29.938  5808.8  173.9010
950906  30.438  28.812  29.125  7468.8  217.5288
950907  29.812  28.469  29.438  4516.2  132.9456
950908  29.750  29.000  29.438  2953.2  86.9348
950911  29.625  29.312  29.594  2493.0  73.7778
950912  29.750  28.500  28.625  3616.8  103.5309
950913  29.250  28.438  28.875  3613.2  104.3311
950914  29.312  28.625  28.750  3807.4  109.4627
950915  28.938  27.375  27.812  5210.4  144.9143
950918  28.312  26.688  28.125  6045.0  170.0156
950919  29.469  27.938  29.344  4616.2  135.4578
950920  29.875  29.000  29.188  3075.6  89.7691
950921  29.812  28.688  28.688  6657.4  190.9842
950922  29.625  28.375  28.812  3923.4  113.0430
950925  29.812  28.562  29.719  5700.6  169.4161
950926  30.438  28.938  29.500  5845.4  172.4393
950927  29.438  27.562  29.188  6259.2  182.6904
950928  32.250  28.750  32.031  9614.0  307.9460
950929  33.125  31.250  31.500  9306.0  293.1390
951002  32.188  30.750  30.750  4914.4  151.1178
951003  30.812  29.312  30.062  8281.6  248.9656
951004  29.750  27.938  28.375  7705.0  218.6294
951005  29.250  28.000  29.000  7022.4  203.6496
951006  29.312  28.000  28.250  4814.4  136.0068
951009  28.625  26.562  28.000  6731.6  188.4848
951010  27.875  26.375  27.375  7392.0  202.3560
951011  28.125  26.688  27.875  7841.8  218.5902
951012  29.000  27.562  28.625  5594.0  160.1283
951013  30.188  29.250  29.969  4838.8  145.0140
951016  30.375  28.844  29.312  4464.6  130.8686
951017  33.938  31.625  33.938  17481.8 593.2886
951018  37.312  34.250  36.312  14620.4 530.9033
951019  36.125  35.312  36.000  6766.4  243.5904
951020  36.188  34.938  35.125  6335.2  222.5239
951023  36.688  34.750  36.500  7012.6  255.9599
951024  37.688  36.562  36.938  6245.2  230.6821
951025  37.375  35.688  35.812  5748.4  205.8646
951026  36.750  35.625  36.188  6988.6  252.9000
951027  38.438  35.750  38.312  6135.8  235.0778
951030  39.938  38.688  39.375  6235.0  245.5031
951031  40.000  38.875  39.000  5641.4  220.0146
951101  39.000  37.938  38.188  5545.6  211.7726
951102  40.312  38.062  39.438  6708.0  264.5467
951103  42.688  40.188  42.156  12501.2 527.0006
951106  42.438  40.625  41.500  7901.8  327.9247
951107  41.500  39.812  39.938  9929.4  396.5554
951108  42.125  40.000  40.688  10529.0 428.3987
951109  42.938  41.625  42.562  8324.0  354.2903
951110  47.375  42.188  44.938  1007.4  45.2700
951113  44.688  42.188  42.438  15136.6 642.3595
951114  43.125  40.812  40.812  9777.4  399.0401
951115  43.000  40.500  42.562  9470.8  403.1009
951116  44.750  42.375  44.625  9493.6  423.6519
951117  46.250  43.688  43.750  11367.6 497.3325
951120  44.188  40.344  40.812  11664.0 476.0370
951121  41.750  37.062  39.875  5053.2  201.4964
951122  41.938  38.750  38.875  12465.6 484.6002
951127  41.000  38.625  38.625  10858.2 419.3980
951128  40.812  38.625  40.750  11456.6 466.8564
951129  43.500  41.500  42.125  12124.2 510.7319
951130  43.000  41.781  42.062  9508.2  399.9387
951201  42.562  41.625  42.188  6848.4  288.9169
951204  45.562  43.125  44.938  10713.0 481.4154
951205  46.875  44.281  44.750  11535.0 516.1912
951206  45.812  43.688  44.875  15100.4 677.6304
951207  47.375  45.188  46.562  17615.8 820.2357
951208  50.062  46.875  49.875  14634.6 729.9007
951211  51.438  48.438  48.875  12686.2 620.0380
951212  49.750  47.000  48.375  5385.9  260.5429
951213  49.250  47.250  48.875  4898.2  239.3995
