<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
IBM.US,D,19620102,000000,5.0461,5.0461,4.98716,4.98716,593562.95523744,0
IBM.US,D,19620103,000000,4.98716,5.03292,4.98716,5.03292,445175.03427694,0
IBM.US,D,19620104,000000,5.03292,5.03292,4.98052,4.98052,399513.58667937,0
IBM.US,D,19620105,000000,4.97389,4.97389,4.87511,4.88166,559321.48056467,0
IBM.US,D,19620108,000000,4.88166,4.88166,4.75059,4.78972,833273.77139308,0
IBM.US,D,19620109,000000,4.81618,4.9082,4.81618,4.84867,753373.92313968,0
IBM.US,D,19620110,000000,4.85531,4.88166,4.85531,4.85531,456586.80982324,0
IBM.US,D,19620111,000000,4.86878,4.9082,4.86878,4.9082,490831.35851294,0
IBM.US,D,19620112,000000,4.92119,4.95417,4.92119,4.92119,673473.05021397,0
IBM.US,D,19620115,000000,4.93436,4.95417,4.93436,4.94099,388098.73711614,0
IBM.US,D,19620116,000000,4.93436,4.93436,4.88849,4.88849,388098.73711614,0
IBM.US,D,19620117,000000,4.86878,4.86878,4.79646,4.80954,639222.35349039,0
IBM.US,D,19620118,000000,4.82291,4.86878,4.82291,4.82291,570735.30545559,0
IBM.US,D,19620119,000000,4.82291,4.83598,4.77021,4.82955,616394.70370854,0
IBM.US,D,19620122,000000,4.82955,4.87511,4.81618,4.81618,422343.28580585,0
IBM.US,D,19620123,000000,4.81618,4.82291,4.76357,4.77021,570735.30545559,0
IBM.US,D,19620124,000000,4.77021,4.79646,4.74376,4.79646,627806.47925484,0
IBM.US,D,19620125,000000,4.79646,4.83598,4.73761,4.74376,490831.35851294,0
IBM.US,D,19620126,000000,4.74376,4.76357,4.71722,4.71722,376685.93689752,0
IBM.US,D,19620129,000000,4.71722,4.75059,4.63865,4.63865,890345.96986464,0
IBM.US,D,19620130,000000,4.63865,4.665,4.57971,4.57971,1130059.8600372,0
IBM.US,D,19620131,000000,4.62558,4.72405,4.62558,4.72405,1164299.2853654,0
IBM.US,D,19620201,000000,4.77635,4.84867,4.77635,4.83598,981665.79104283,0
IBM.US,D,19620202,000000,4.83598,4.86878,4.81618,4.86878,776199.5235769,0
IBM.US,D,19620205,000000,4.86878,4.86878,4.77635,4.80299,479416.50894971,0
IBM.US,D,19620206,000000,4.80299,4.81618,4.78972,4.80954,399513.58667937,0
IBM.US,D,19620207,000000,4.81618,4.84252,4.81618,4.81618,388098.73711614,0
IBM.US,D,19620208,000000,4.81618,4.84252,4.81618,4.81618,34243.524017394,0
IBM.US,D,19620209,000000,4.81618,4.85531,4.79646,4.85531,662058.20065073,0
IBM.US,D,19620212,000000,4.85531,4.89503,4.84867,4.85531,433762.23405833,0
IBM.US,D,19620213,000000,4.85531,4.86244,4.77635,4.77635,399513.58667937,0
IBM.US,D,19620214,000000,4.77635,4.79646,4.76357,4.77021,319612.71375366,0
IBM.US,D,19620215,000000,4.77021,4.77021,4.75059,4.75059,353855.21309874,0
IBM.US,D,19620216,000000,4.75059,4.77021,4.75059,4.75059,342436.26484626,0
IBM.US,D,19620219,000000,4.75059,4.77021,4.69145,4.6978,433762.23405833,0
IBM.US,D,19620220,000000,4.70423,4.72405,4.70423,4.70423,445175.03427694,0
IBM.US,D,19620221,000000,4.70423,4.73761,4.665,4.665,559321.48056467,0
IBM.US,D,19620223,000000,4.67174,4.69145,4.67174,4.68491,445175.03427694,0
IBM.US,D,19620226,000000,4.68491,4.68491,4.65847,4.665,456586.80982324,0
IBM.US,D,19620227,000000,4.665,4.70423,4.63865,4.67174,536491.7814382,0
IBM.US,D,19620228,000000,4.67174,4.68491,4.65202,4.68491,410933.55960417,0
IBM.US,D,19620301,000000,4.6978,4.73761,4.6978,4.73761,433762.23405833,0
IBM.US,D,19620302,000000,4.77635,4.80299,4.77635,4.77635,376685.93689752,0
IBM.US,D,19620305,000000,4.77635,4.77635,4.74376,4.76357,547909.70501838,0
IBM.US,D,19620306,000000,4.76357,4.78319,4.75059,4.76357,285365.09104702,0
IBM.US,D,19620307,000000,4.76357,4.78319,4.75059,4.78319,194049.36855807,0
IBM.US,D,19620308,000000,4.78319,4.78972,4.75059,4.78972,285365.09104702,0
IBM.US,D,19620309,000000,4.79646,4.82291,4.79646,4.82291,445175.03427694,0
IBM.US,D,19620312,000000,4.82291,4.83598,4.80299,4.81618,433762.23405833,0
IBM.US,D,19620313,000000,4.81618,4.81618,4.79646,4.81618,194049.36855807,0
IBM.US,D,19620314,000000,4.81618,4.82955,4.79646,4.80299,308201.96287968,0
IBM.US,D,19620315,000000,4.80299,4.82955,4.79646,4.79646,376685.93689752,0
IBM.US,D,19620316,000000,4.79646,4.81618,4.79646,4.81618,251123.61637425,0
IBM.US,D,19620319,000000,4.82955,4.84867,4.82955,4.82955,570735.30545559,0
IBM.US,D,19620320,000000,4.82291,4.82291,4.80299,4.80299,251123.61637425,0
IBM.US,D,19620321,000000,4.80299,4.81618,4.78972,4.80299,399513.58667937,0
IBM.US,D,19620322,000000,4.78972,4.78972,4.75059,4.75059,365268.01331735,0
IBM.US,D,19620323,000000,4.75703,4.77635,4.75703,4.77021,285365.09104702,0
IBM.US,D,19620326,000000,4.77021,4.78972,4.76357,4.77021,205463.19344899,0
IBM.US,D,19620327,000000,4.75703,4.75703,4.67174,4.67837,536491.7814382,0
IBM.US,D,19620328,000000,4.68491,4.71722,4.68491,4.70423,502246.20807618,0
IBM.US,D,19620329,000000,4.70423,4.72405,4.69145,4.69145,353855.21309874,0
IBM.US,D,19620330,000000,4.68491,4.68491,4.62558,4.64538,673473.05021397,0
IBM.US,D,19620402,000000,4.64538,4.64538,4.58605,4.58605,570735.30545559,0
IBM.US,D,19620403,000000,4.57971,4.57971,4.42171,4.46797,1392597.3013024,0
IBM.US,D,19620404,000000,4.46797,4.50749,4.44776,4.44776,993083.714623,0
IBM.US,D,19620405,000000,4.4748,4.54662,4.4748,4.54662,1392597.3013024,0
IBM.US,D,19620406,000000,4.54662,4.57971,4.50749,4.53999,662058.20065073,0
IBM.US,D,19620409,000000,4.53999,4.56653,4.50749,4.54662,34243.524017394,0
IBM.US,D,19620410,000000,4.54662,4.55961,4.52076,4.55961,399513.58667937,0
IBM.US,D,19620411,000000,4.55961,4.59952,4.50066,4.50066,810447.14628354,0
IBM.US,D,19620412,000000,4.50066,4.50749,4.45469,4.45469,616394.70370854,0
IBM.US,D,19620413,000000,4.45469,4.52076,4.44776,4.52076,958839.16593329,0
IBM.US,D,19620416,000000,4.52076,4.54662,4.46797,4.51393,776199.5235769,0
IBM.US,D,19620417,000000,4.51393,4.53355,4.49441,4.53355,456586.80982324,0
IBM.US,D,19620418,000000,4.53355,4.57288,4.52076,4.5271,650642.32641518,0
IBM.US,D,19620419,000000,4.5271,4.54662,4.50749,4.5271,593562.95523744,0
IBM.US,D,19620423,000000,4.5271,4.53355,4.50749,4.52076,479416.50894971,0
IBM.US,D,19620424,000000,4.52076,4.55316,4.51393,4.52076,696297.62597887,0
IBM.US,D,19620425,000000,4.52076,4.53355,4.46797,4.46797,707712.47554211,0
IBM.US,D,19620426,000000,4.46797,4.46797,4.35612,4.35612,1415428.0251011,0
IBM.US,D,19620427,000000,4.35612,4.40218,4.18534,4.2312,2488409.5386329,0
IBM.US,D,19620430,000000,4.2312,4.27083,3.92252,3.96224,3572808.9757449,0
IBM.US,D,19620501,000000,3.96224,4.05389,3.75193,4.02783,8093037.1444983,0
IBM.US,D,19620502,000000,4.10005,4.21823,4.10005,4.11976,3892423.7388432,0
IBM.US,D,19620503,000000,4.11976,4.21823,4.09341,4.20525,2077485.2010796,0
IBM.US,D,19620504,000000,4.20525,4.23794,4.16572,4.23794,1187135.1325257,0
IBM.US,D,19620507,000000,4.23794,4.27083,4.14581,4.14581,1267034.9807791,0
IBM.US,D,19620508,000000,4.13928,4.13928,4.00801,4.00801,1575233.8696418,0
IBM.US,D,19620509,000000,4.00801,4.04725,3.92252,3.93579,2442749.1157076,0
IBM.US,D,19620510,000000,3.93579,4.00801,3.91588,3.94887,2910756.9231281,0
IBM.US,D,19620511,000000,3.94887,4.01446,3.87002,3.88963,2887928.2486739,0
IBM.US,D,19620514,000000,3.88963,3.96224,3.82396,3.96224,4154962.2047806,0
IBM.US,D,19620515,000000,3.96224,4.0408,3.94234,3.94234,2568315.5349202,0
IBM.US,D,19620516,000000,3.94234,4.00801,3.94234,3.9881,1346938.9277218,0
IBM.US,D,19620517,000000,3.9881,3.9881,3.89656,3.91588,1483918.1471529,0
IBM.US,D,19620518,000000,3.91588,3.93579,3.88299,3.93579,1118642.9611293,0
IBM.US,D,19620521,000000,3.93579,3.93579,3.88963,3.92252,604979.8541453,0
IBM.US,D,19620522,000000,3.92252,3.92252,3.79126,3.79126,1529573.4467165,0
IBM.US,D,19620523,000000,3.79126,3.81742,3.62018,3.62018,4406084.7964826,0
IBM.US,D,19620524,000000,3.62018,3.71231,3.46931,3.46931,6323760.0543323,0
IBM.US,D,19620525,000000,3.46931,3.54806,3.38382,3.47565,6552054.9962523,0
IBM.US,D,19620528,000000,3.46257,3.46257,3.09464,3.14734,6574883.6707065,0
IBM.US,D,19620529,000000,3.18668,3.37708,3.18668,3.33766,5878580.921366,0
IBM.US,D,19620531,000000,3.40323,3.48912,3.40323,3.42325,6289515.5056425,0
IBM.US,D,19620601,000000,3.41006,3.41006,3.33766,3.35756,3675543.6464863,0
IBM.US,D,19620604,000000,3.3114,3.3114,3.14061,3.14061,2762364.9034783,0
IBM.US,D,19620605,000000,3.14061,3.2587,3.08167,3.1737,4817016.3067422,0
IBM.US,D,19620606,000000,3.1737,3.27871,3.16043,3.18668,4383250.9986669,0
IBM.US,D,19620607,000000,3.20629,3.2587,3.20629,3.22611,1872017.9089414,0
IBM.US,D,19620608,000000,3.22611,3.27871,3.22611,3.23938,1780696.0384185,0
IBM.US,D,19620611,000000,3.23938,3.24582,3.12744,3.13388,1814941.6117805,0
IBM.US,D,19620612,000000,3.09464,3.09464,2.92406,2.92406,5068140.9477887,0
IBM.US,D,19620613,000000,2.92406,2.98945,2.81212,2.81212,6677617.3167756,0
IBM.US,D,19620614,000000,2.81212,2.89107,2.61528,2.66729,10170518.246888,0
IBM.US,D,19620615,000000,2.66729,2.91713,2.62152,2.91069,9634033.6381566,0
IBM.US,D,19620618,000000,2.91069,2.96329,2.76625,2.8777,7259768.4964667,0
IBM.US,D,19620619,000000,2.8777,2.9306,2.84501,2.9306,3207547.1104614,0
IBM.US,D,19620620,000000,2.9306,2.98945,2.85798,2.85798,4657209.4375291,0
IBM.US,D,19620621,000000,2.8251,2.8251,2.74683,2.75317,5650293.1521521,0
IBM.US,D,19620622,000000,2.75317,2.80568,2.7072,2.7926,5136627.9958234,0
IBM.US,D,19620625,000000,2.7926,2.9306,2.75317,2.89771,5775853.4233308,0
IBM.US,D,19620626,000000,2.89771,2.95685,2.7926,2.7926,4919746.8787943,0
IBM.US,D,19620627,000000,2.7926,2.90414,2.7926,2.90414,4508816.3932071,0
IBM.US,D,19620628,000000,2.92406,3.04224,2.92406,3.00282,6221018.2108846,0
IBM.US,D,19620629,000000,3.00282,3.02897,2.94982,2.95685,4303357.2984474,0
IBM.US,D,19620702,000000,2.95685,3.05532,2.94982,3.05532,2123134.3526094,0
IBM.US,D,19620703,000000,3.05532,3.08811,3.03571,3.06859,3938081.0877515,0
IBM.US,D,19620705,000000,3.06859,3.08167,3.04224,3.05532,3070561.7429964,0
IBM.US,D,19620706,000000,3.01599,3.01599,2.98271,3.00935,2476992.6397251,0
IBM.US,D,19620709,000000,3.00935,3.05532,2.97646,3.05532,2876516.4731276,0
IBM.US,D,19620710,000000,3.10792,3.15369,3.10792,3.12744,4645790.4892767,0
IBM.US,D,19620711,000000,3.12744,3.26544,3.11456,3.26544,5045307.149973,0
IBM.US,D,19620712,000000,3.27188,3.39709,3.27188,3.30486,5022479.5001911,0
IBM.US,D,19620713,000000,3.30486,3.32467,3.24582,3.27871,3207547.1104614,0
IBM.US,D,19620716,000000,3.27871,3.33766,3.24582,3.33766,2522655.1119949,0
IBM.US,D,19620717,000000,3.33766,3.35083,3.22611,3.22611,2602560.08361,0
IBM.US,D,19620718,000000,3.22611,3.24582,3.16043,3.18668,3709787.1705038,0
IBM.US,D,19620719,000000,3.19975,3.27871,3.19975,3.20629,3344515.0584971,0
IBM.US,D,19620720,000000,3.21303,3.2587,3.21303,3.24582,1038739.0141867,0
IBM.US,D,19620723,000000,3.24582,3.28554,3.23938,3.25245,1278447.7809978,0
IBM.US,D,19620724,000000,3.23245,3.23245,3.16706,3.16706,1358351.7279403,0
IBM.US,D,19620725,000000,3.16706,3.21303,3.12744,3.20629,2865096.5002028,0
IBM.US,D,19620726,000000,3.21966,3.25245,3.21966,3.21966,1449670.5244463,0
IBM.US,D,19620727,000000,3.21966,3.27871,3.21966,3.27871,1449670.5244463,0
IBM.US,D,19620730,000000,3.29852,3.37708,3.29852,3.37708,4337597.7484478,0
IBM.US,D,19620731,000000,3.37708,3.43007,3.37708,3.37708,4223450.2774877,0
IBM.US,D,19620801,000000,3.3643,3.3643,3.27871,3.27871,1860604.0840504,0
IBM.US,D,19620802,000000,3.28554,3.3643,3.28554,3.3643,2271527.3969314,0
IBM.US,D,19620803,000000,3.3643,3.37708,3.33131,3.35756,1449670.5244463,0
IBM.US,D,19620806,000000,3.35756,3.37083,3.3114,3.3114,10056374.874618,0
IBM.US,D,19620807,000000,3.3114,3.3114,3.25245,3.25245,1404012.1508656,0
IBM.US,D,19620808,000000,3.25245,3.33766,3.23245,3.33131,2408505.5916903,0
IBM.US,D,19620809,000000,3.32467,3.32467,3.27188,3.28554,1963332.606758,0
IBM.US,D,19620810,000000,3.28554,3.3114,3.27188,3.27871,1495328.8980269,0
IBM.US,D,19620813,000000,3.27871,3.3114,3.27871,3.30486,1552405.1951876,0
IBM.US,D,19620814,000000,3.30486,3.3643,3.29852,3.3643,2887928.2486739,0
IBM.US,D,19620815,000000,3.37083,3.43622,3.37083,3.37083,3572808.9757449,0
IBM.US,D,19620816,000000,3.37083,3.42325,3.3643,3.37083,1940503.9323039,0
IBM.US,D,19620817,000000,3.37083,3.4166,3.3643,3.39709,1358351.7279403,0
IBM.US,D,19620820,000000,3.4166,3.46257,3.4166,3.43622,2750952.1032596,0
IBM.US,D,19620821,000000,3.43622,3.46931,3.4166,3.42325,1974744.3823042,0
IBM.US,D,19620822,000000,3.43007,3.58749,3.43007,3.56758,5033895.3744267,0
IBM.US,D,19620823,000000,3.56758,3.62018,3.5545,3.58095,4451742.1453909,0
IBM.US,D,19620824,000000,3.58095,3.58749,3.5545,3.56758,1906256.3095971,0
IBM.US,D,19620827,000000,3.56758,3.59413,3.5545,3.56124,1392597.3013024,0
IBM.US,D,19620828,000000,3.5545,3.5545,3.43007,3.43007,4189205.7287981,0
IBM.US,D,19620829,000000,3.43007,3.45603,3.38382,3.41006,3835348.4663547,0
IBM.US,D,19620830,000000,3.41006,3.44315,3.37708,3.38382,1449670.5244463,0
IBM.US,D,19620831,000000,3.39016,3.46931,3.39016,3.45603,1872017.9089414,0
IBM.US,D,19620904,000000,3.45603,3.50219,3.3643,3.37708,2476992.6397251,0
IBM.US,D,19620905,000000,3.37708,3.4166,3.32467,3.33766,3424416.9560951,0
IBM.US,D,19620906,000000,3.33766,3.39016,3.32467,3.38382,2762364.9034783,0
IBM.US,D,19620907,000000,3.38382,3.41006,3.33131,3.33131,2008990.9803386,0
IBM.US,D,19620910,000000,3.33131,3.37083,3.29178,3.35083,2750952.1032596,0
IBM.US,D,19620911,000000,3.35083,3.38382,3.32467,3.33131,2351434.4178911,0
IBM.US,D,19620912,000000,3.33766,3.37083,3.33766,3.34419,1986159.2318675,0
IBM.US,D,19620913,000000,3.34419,3.37083,3.34419,3.34419,1289866.7292502,0
IBM.US,D,19620914,000000,3.34419,3.39016,3.33766,3.38382,1666550.6168031,0
IBM.US,D,19620917,000000,3.39016,3.44959,3.39016,3.44315,2225870.0480231,0
IBM.US,D,19620918,000000,3.44315,3.48912,3.4166,3.4166,3470073.2803311,0
IBM.US,D,19620919,000000,3.4166,3.43007,3.37083,3.37083,2237285.9222587,0
IBM.US,D,19620920,000000,3.37083,3.39709,3.33131,3.33766,1346938.9277218,0
IBM.US,D,19620921,000000,3.33766,3.33766,3.27188,3.28554,3253194.2126466,0
IBM.US,D,19620924,000000,3.24582,3.24582,3.15369,3.16043,3995155.3355677,0
IBM.US,D,19620925,000000,3.16043,3.21966,3.13388,3.21966,3721200.9953947,0
IBM.US,D,19620926,000000,3.21966,3.22611,3.10128,3.10128,3127634.9661402,0
IBM.US,D,19620927,000000,3.10128,3.14061,3.04224,3.05532,4383250.9986669,0
IBM.US,D,19620928,000000,3.05532,3.10792,3.05532,3.08167,2157384.0246606,0
IBM.US,D,19621001,000000,3.08167,3.08167,2.96983,2.96983,2819434.0279328,0
IBM.US,D,19621002,000000,2.99598,3.06185,2.99598,3.05532,4314767.024649,0
IBM.US,D,19621003,000000,3.05532,3.10792,3.02897,3.04224,2739532.1303348,0
IBM.US,D,19621004,000000,3.04224,3.1213,3.02897,3.1213,1986159.2318675,0
IBM.US,D,19621005,000000,3.1213,3.15369,3.10128,3.14061,2648217.4325183,0
IBM.US,D,19621008,000000,3.14061,3.15369,3.13388,3.14061,970251.96615191,0
IBM.US,D,19621009,000000,3.14734,3.20629,3.14734,3.19322,1803526.7622173,0
IBM.US,D,19621010,000000,3.19322,3.23938,3.11456,3.13388,2762364.9034783,0
IBM.US,D,19621011,000000,3.13388,3.1737,3.10128,3.10792,2077485.2010796,0
IBM.US,D,19621012,000000,3.10792,3.11456,3.06859,3.10128,1586649.7438774,0
IBM.US,D,19621015,000000,3.11456,3.19975,3.11456,3.19975,1415428.0251011,0
IBM.US,D,19621016,000000,3.19975,3.21303,3.1213,3.1213,1917670.1344881,0
IBM.US,D,19621017,000000,3.1213,3.18033,3.10128,3.15369,2100307.7274998,0
IBM.US,D,19621018,000000,3.15369,3.1737,3.09464,3.09464,1495328.8980269,0
IBM.US,D,19621019,000000,3.09464,3.10792,3.03571,3.03571,3607056.5984515,0
IBM.US,D,19621022,000000,3.00935,3.00935,2.95685,2.98945,4177786.7805455,0
IBM.US,D,19621023,000000,2.98945,2.98945,2.8777,2.8777,3835348.4663547,0
IBM.US,D,19621024,000000,2.8777,2.96329,2.80568,2.96329,5616044.5047732,0
IBM.US,D,19621025,000000,2.96329,2.96983,2.89771,2.94982,4075058.257838,0
IBM.US,D,19621026,000000,2.93713,2.93713,2.87136,2.89107,2362848.242782,0
IBM.US,D,19621029,000000,2.94982,3.00935,2.94982,3.00282,5364923.9624159,0
IBM.US,D,19621030,000000,3.00282,3.06859,2.97646,3.06859,4029397.8349128,0
IBM.US,D,19621031,000000,3.06185,3.06185,3.00282,3.01599,1792114.986671,0
IBM.US,D,19621101,000000,3.01599,3.06859,2.98271,3.06859,3036317.1943066,0
IBM.US,D,19621102,000000,3.06859,3.22611,3.02897,3.11456,4771355.8838169,0
IBM.US,D,19621105,000000,3.13388,3.1737,3.13388,3.15369,2636801.5582827,0
IBM.US,D,19621107,000000,3.15369,3.19322,3.10792,3.15369,2659632.2820814,0
IBM.US,D,19621108,000000,3.15369,3.18033,3.10128,3.10128,1940503.9323039,0
IBM.US,D,19621109,000000,3.11456,3.15369,3.11456,3.15369,1677967.515711,0
IBM.US,D,19621112,000000,3.18668,3.2587,3.18668,3.2587,3310272.559152,0
IBM.US,D,19621113,000000,3.2587,3.27188,3.19975,3.19975,3218955.8119908,0
IBM.US,D,19621114,000000,3.19975,3.27188,3.19975,3.26544,2808018.1536973,0
IBM.US,D,19621115,000000,3.26544,3.3114,3.24582,3.24582,3173292.3150486,0
IBM.US,D,19621116,000000,3.24582,3.29852,3.21966,3.29852,2282948.3945286,0
IBM.US,D,19621119,000000,3.29852,3.29852,3.24582,3.24582,1426840.8253198,0
IBM.US,D,19621120,000000,3.2587,3.29852,3.2587,3.28554,1712206.9410391,0
IBM.US,D,19621121,000000,3.28554,3.3114,3.26544,3.29178,2431339.389506,0
IBM.US,D,19621123,000000,3.29178,3.38382,3.27188,3.38382,4212035.4279245,0
IBM.US,D,19621126,000000,3.38382,3.44315,3.37083,3.39016,3264610.0868822,0
IBM.US,D,19621127,000000,3.39016,3.44959,3.37083,3.44315,2636801.5582827,0
IBM.US,D,19621128,000000,3.44959,3.49545,3.44959,3.46931,4052230.6080561,0
IBM.US,D,19621129,000000,3.46931,3.49545,3.46257,3.49545,2671043.0329554,0
IBM.US,D,19621130,000000,3.49545,3.50219,3.46257,3.47565,1986159.2318675,0
IBM.US,D,19621203,000000,3.44315,3.44315,3.40323,3.4166,1963332.606758,0
IBM.US,D,19621204,000000,3.42325,3.49545,3.42325,3.48912,2682459.9318634,0
IBM.US,D,19621205,000000,3.48912,3.54153,3.47565,3.47565,3264610.0868822,0
IBM.US,D,19621206,000000,3.47565,3.52181,3.46931,3.47565,2111720.5277185,0
IBM.US,D,19621207,000000,3.47565,3.51537,3.46931,3.46931,1700796.1901651,0
IBM.US,D,19621210,000000,3.46931,3.49545,3.39016,3.39016,2248700.771822,0
IBM.US,D,19621211,000000,3.39016,3.42325,3.37083,3.37708,1723624.8646192,0
IBM.US,D,19621212,000000,3.39709,3.44315,3.39709,3.43622,1175718.2336178,0
IBM.US,D,19621213,000000,3.43622,3.44959,3.37708,3.38382,1712206.9410391,0
IBM.US,D,19621214,000000,3.38382,3.41006,3.3643,3.39709,1518158.5971534,0
IBM.US,D,19621217,000000,3.39709,3.4166,3.35083,3.35756,1381176.3037052,0
IBM.US,D,19621218,000000,3.35756,3.38382,3.32467,3.33131,1335527.1521755,0
IBM.US,D,19621219,000000,3.33131,3.42325,3.33131,3.42325,1472498.1742281,0
IBM.US,D,19621220,000000,3.42325,3.46257,3.42325,3.42325,1940503.9323039,0
IBM.US,D,19621221,000000,3.42325,3.43007,3.35756,3.35756,1369767.6021759,0
IBM.US,D,19621224,000000,3.38382,3.43622,3.38382,3.43622,1038739.0141867,0
IBM.US,D,19621226,000000,3.43622,3.46257,3.42325,3.43622,1107226.0622215,0
IBM.US,D,19621227,000000,3.43622,3.44959,3.39709,3.41006,1198547.9327443,0
IBM.US,D,19621228,000000,3.41006,3.43007,3.40323,3.42325,890345.96986464,0
IBM.US,D,19621231,000000,3.42325,3.44315,3.39709,3.40323,1598060.4947514,0
IBM.US,D,19630102,000000,3.40323,3.40323,3.35083,3.35756,3641297.048452,0
IBM.US,D,19630103,000000,3.3643,3.45603,3.3643,3.45603,1712206.9410391,0
IBM.US,D,19630104,000000,3.46257,3.49545,3.46257,3.46257,2340017.5189832,0
IBM.US,D,19630107,000000,3.46257,3.49545,3.43007,3.43622,1346938.9277218,0
IBM.US,D,19630108,000000,3.46257,3.52181,3.46257,3.52181,2750952.1032596,0
IBM.US,D,19630109,000000,3.52181,3.5545,3.50219,3.52181,2910756.9231281,0
IBM.US,D,19630110,000000,3.52825,3.56758,3.52825,3.54806,2362848.242782,0
IBM.US,D,19630111,000000,3.54806,3.5545,3.52181,3.5545,2054652.4279362,0
IBM.US,D,19630114,000000,3.5545,3.62018,3.5545,3.61374,3766858.344303,0
IBM.US,D,19630115,000000,3.61374,3.64643,3.60076,3.62018,3173292.3150486,0
IBM.US,D,19630116,000000,3.61374,3.61374,3.54806,3.56124,1929089.0827406,0
IBM.US,D,19630117,000000,3.56758,3.62018,3.56758,3.6072,1849181.0371087,0
IBM.US,D,19630118,000000,3.6072,3.62682,3.58095,3.60076,1301274.4061072,0
IBM.US,D,19630121,000000,3.60076,3.61374,3.56124,3.61374,1335527.1521755,0
IBM.US,D,19630122,000000,3.61374,3.65308,3.61374,3.62018,1415428.0251011,0
IBM.US,D,19630123,000000,3.62018,3.63346,3.6072,3.61374,1004495.4901693,0
IBM.US,D,19630124,000000,3.61374,3.65308,3.61374,3.62682,1415428.0251011,0
IBM.US,D,19630125,000000,3.62682,3.65308,3.61374,3.65308,1061569.7379855,0
IBM.US,D,19630128,000000,3.6599,3.69884,3.6599,3.69884,2419920.4412536,0
IBM.US,D,19630129,000000,3.69884,3.69884,3.67278,3.67962,1130059.8600372,0
IBM.US,D,19630130,000000,3.67962,3.67962,3.64643,3.6599,1095810.187986,0
IBM.US,D,19630131,000000,3.6599,3.69884,3.64643,3.6925,1518158.5971534,0
IBM.US,D,19630201,000000,3.6925,3.70558,3.68615,3.6925,821858.92182984,0
IBM.US,D,19630204,000000,3.6925,3.69884,3.6599,3.66635,958839.16593329,0
IBM.US,D,19630205,000000,3.66635,3.67962,3.63999,3.67278,1164299.2853654,0
IBM.US,D,19630206,000000,3.67278,3.6925,3.64643,3.64643,1072986.6368933,0
IBM.US,D,19630207,000000,3.65308,3.68615,3.65308,3.65308,993083.714623,0
IBM.US,D,19630208,000000,3.65308,3.67278,3.64643,3.66635,913177.71833573,0
IBM.US,D,19630211,000000,3.66635,3.66635,3.64643,3.64643,696297.62597887,0
IBM.US,D,19630212,000000,3.64643,3.65308,3.6072,3.65308,1392597.3013024,0
IBM.US,D,19630213,000000,3.65308,3.66635,3.63999,3.63999,958839.16593329,0
IBM.US,D,19630214,000000,3.63999,3.66635,3.63999,3.64643,1278447.7809978,0
IBM.US,D,19630215,000000,3.64643,3.6599,3.63999,3.65308,867518.32008279,0
IBM.US,D,19630218,000000,3.65308,3.6599,3.64643,3.64643,684884.82576027,0
IBM.US,D,19630219,000000,3.64643,3.64643,3.61374,3.61374,1164299.2853654,0
IBM.US,D,19630220,000000,3.6072,3.6072,3.57441,3.58749,1369767.6021759,0
IBM.US,D,19630221,000000,3.58749,3.58749,3.54153,3.58095,1278447.7809978,0
IBM.US,D,19630225,000000,3.57441,3.57441,3.52181,3.52181,924595.6419159,0
IBM.US,D,19630226,000000,3.52181,3.56758,3.51537,3.54806,1232788.3827447,0
IBM.US,D,19630227,000000,3.54806,3.56758,3.53498,3.53498,673473.05021397,0
IBM.US,D,19630228,000000,3.53498,3.53498,3.48228,3.48912,1712206.9410391,0
IBM.US,D,19630301,000000,3.48912,3.52181,3.46257,3.46257,1563814.9213894,0
IBM.US,D,19630304,000000,3.48912,3.52825,3.48912,3.52181,1141473.6849282,0
IBM.US,D,19630305,000000,3.52181,3.52181,3.50219,3.50219,696297.62597887,0
IBM.US,D,19630306,000000,3.50219,3.52825,3.48912,3.52825,639222.35349039,0
IBM.US,D,19630307,000000,3.54806,3.57441,3.54806,3.56758,1095810.187986,0
IBM.US,D,19630308,000000,3.56758,3.57441,3.54806,3.56124,604979.8541453,0
IBM.US,D,19630311,000000,3.56124,3.58095,3.56124,3.56124,741954.97488719,0
IBM.US,D,19630312,000000,3.56124,3.57441,3.5545,3.56124,536491.7814382,0
IBM.US,D,19630313,000000,3.56124,3.58095,3.56124,3.56758,696297.62597887,0
IBM.US,D,19630314,000000,3.56758,3.6072,3.5545,3.57441,901764.91811711,0
IBM.US,D,19630315,000000,3.57441,3.6072,3.56124,3.6072,776199.5235769,0
IBM.US,D,19630318,000000,3.6072,3.62682,3.56758,3.57441,707712.47554211,0
IBM.US,D,19630319,000000,3.57441,3.58749,3.56124,3.57441,627806.47925484,0
IBM.US,D,19630320,000000,3.58095,3.62018,3.58095,3.61374,753373.92313968,0
IBM.US,D,19630321,000000,3.61374,3.62018,3.58749,3.58749,1209961.7576353,0
IBM.US,D,19630322,000000,3.58749,3.62018,3.58749,3.61374,650642.32641518,0
IBM.US,D,19630325,000000,3.61374,3.62682,3.6072,3.6072,730545.24868552,0
IBM.US,D,19630326,000000,3.61374,3.64643,3.61374,3.63346,1232788.3827447,0
IBM.US,D,19630327,000000,3.64643,3.67278,3.64643,3.67278,1289866.7292502,0
IBM.US,D,19630328,000000,3.67278,3.6925,3.66635,3.66635,1255625.2545775,0
IBM.US,D,19630329,000000,3.66635,3.67962,3.66635,3.67278,730545.24868552,0
IBM.US,D,19630401,000000,3.67278,3.67962,3.66635,3.67278,1038739.0141867,0
IBM.US,D,19630402,000000,3.67278,3.67962,3.63999,3.63999,856101.42117493,0
IBM.US,D,19630403,000000,3.64643,3.68615,3.64643,3.67962,787614.37314014,0
IBM.US,D,19630404,000000,3.70558,3.75193,3.70558,3.73857,1974744.3823042,0
IBM.US,D,19630405,000000,3.7452,3.85694,3.7452,3.85694,2431339.389506,0
IBM.US,D,19630408,000000,3.87656,3.92955,3.87656,3.92252,2419920.4412536,0
IBM.US,D,19630409,000000,3.92252,3.92955,3.86338,3.87656,1883430.7091599,0
IBM.US,D,19630410,000000,3.87656,3.88963,3.81097,3.85694,1415428.0251011,0
IBM.US,D,19630411,000000,3.85694,3.92252,3.83752,3.88963,1951919.8065394,0
IBM.US,D,19630415,000000,3.88963,3.91588,3.86338,3.88963,1267034.9807791,0
IBM.US,D,19630416,000000,3.88963,3.90271,3.86338,3.86338,993083.714623,0
IBM.US,D,19630417,000000,3.86338,3.87002,3.83049,3.84386,730545.24868552,0
IBM.US,D,19630418,000000,3.84386,3.87002,3.84386,3.84386,445175.03427694,0
IBM.US,D,19630419,000000,3.86338,3.92252,3.86338,3.92252,1164299.2853654,0
IBM.US,D,19630422,000000,3.94887,4.00801,3.94887,3.9881,1723624.8646192,0
IBM.US,D,19630423,000000,3.9881,4.02128,3.97493,4.02128,1278447.7809978,0
IBM.US,D,19630424,000000,4.02783,4.06686,4.02783,4.03417,1301274.4061072,0
IBM.US,D,19630425,000000,4.03417,4.05389,4.01446,4.05389,1061569.7379855,0
IBM.US,D,19630426,000000,4.05389,4.10005,4.03417,4.10005,970251.96615191,0
IBM.US,D,19630429,000000,4.10005,4.13928,4.06686,4.08726,799030.24737569,0
IBM.US,D,19630430,000000,4.08726,4.10687,4.02783,4.04725,1324105.129906,0
IBM.US,D,19630501,000000,4.04725,4.08726,4.03417,4.05389,913177.71833573,0
IBM.US,D,19630502,000000,4.06022,4.09341,4.06022,4.08726,559321.48056467,0
IBM.US,D,19630503,000000,4.08726,4.08726,4.06022,4.06022,468002.68405879,0
IBM.US,D,19630506,000000,4.05389,4.05389,3.99474,3.99474,901764.91811711,0
IBM.US,D,19630507,000000,3.99474,4.03417,3.9881,4.01446,821858.92182984,0
IBM.US,D,19630508,000000,4.02128,4.10005,4.02128,4.10005,1130059.8600372,0
IBM.US,D,19630509,000000,4.10005,4.14581,4.10005,4.10687,1712206.9410391,0
IBM.US,D,19630510,000000,4.10687,4.14581,4.08033,4.14581,719124.25108841,0
IBM.US,D,19630513,000000,4.13928,4.13928,4.10005,4.11322,582153.22903577,0
IBM.US,D,19630514,000000,4.11322,4.11976,4.09341,4.10687,684884.82576027,0
IBM.US,D,19630515,000000,4.10687,4.12619,4.10687,4.11976,799030.24737569,0
IBM.US,D,19630516,000000,4.11976,4.13274,4.09341,4.10005,684884.82576027,0
IBM.US,D,19630517,000000,4.10005,4.13928,4.06686,4.07379,696297.62597887,0
IBM.US,D,19630520,000000,4.07379,4.08726,4.03417,4.03417,662058.20065073,0
IBM.US,D,19630521,000000,4.03417,4.07379,4.02783,4.07379,787614.37314014,0
IBM.US,D,19630522,000000,4.07379,4.13274,4.06022,4.06686,513662.08231173,0
IBM.US,D,19630523,000000,4.06686,4.08033,4.05389,4.05389,502246.20807618,0
IBM.US,D,19630524,000000,4.05389,4.07379,4.02783,4.0408,445175.03427694,0
IBM.US,D,19630527,000000,4.03417,4.03417,3.99474,3.99474,696297.62597887,0
IBM.US,D,19630528,000000,4.00801,4.04725,4.00801,4.01446,684884.82576027,0
IBM.US,D,19630529,000000,4.0408,4.10005,4.0408,4.10005,844691.69497325,0
IBM.US,D,19630531,000000,4.11976,4.17226,4.11976,4.15899,1632305.043441,0
IBM.US,D,19630603,000000,4.15899,4.17226,4.12619,4.12619,1289866.7292502,0
IBM.US,D,19630604,000000,4.12619,4.15899,4.11976,4.13274,890345.96986464,0
IBM.US,D,19630605,000000,4.13274,4.15265,4.09341,4.10005,753373.92313968,0
IBM.US,D,19630606,000000,4.10005,4.11976,4.08033,4.10005,445175.03427694,0
IBM.US,D,19630607,000000,4.10005,4.10687,4.08033,4.08726,547909.70501838,0
IBM.US,D,19630610,000000,4.08726,4.08726,4.02783,4.03417,1004495.4901693,0
IBM.US,D,19630611,000000,4.0408,4.08033,4.0408,4.05389,422343.28580585,0
IBM.US,D,19630612,000000,4.05389,4.09341,4.0408,4.08726,844691.69497325,0
IBM.US,D,19630613,000000,4.08726,4.13274,4.02783,4.0408,684884.82576027,0
IBM.US,D,19630614,000000,4.0408,4.06022,4.02783,4.0408,513662.08231173,0
IBM.US,D,19630617,000000,4.0408,4.0408,4.00157,4.00801,650642.32641518,0
IBM.US,D,19630618,000000,4.00801,4.0408,4.00157,4.00157,810447.14628354,0
IBM.US,D,19630619,000000,4.00157,4.00801,3.98137,3.9881,993083.714623,0
IBM.US,D,19630620,000000,3.9881,3.9881,3.92955,3.96848,1803526.7622173,0
IBM.US,D,19630621,000000,3.96848,3.98137,3.96848,3.97493,833273.77139308,0
IBM.US,D,19630624,000000,3.97493,3.9881,3.91588,3.91588,1187135.1325257,0
IBM.US,D,19630625,000000,3.91588,3.96224,3.88963,3.89656,1027322.1152789,0
IBM.US,D,19630626,000000,3.89656,3.89656,3.82396,3.82396,1894840.4353616,0
IBM.US,D,19630627,000000,3.82396,3.85694,3.76521,3.78463,2077485.2010796,0
IBM.US,D,19630628,000000,3.7981,3.82396,3.7981,3.80424,993083.714623,0
IBM.US,D,19630701,000000,3.80424,3.80424,3.71231,3.71895,2271527.3969314,0
IBM.US,D,19630702,000000,3.73857,3.82396,3.73857,3.82396,1780696.0384185,0
IBM.US,D,19630703,000000,3.83049,3.86338,3.83049,3.8504,1563814.9213894,0
IBM.US,D,19630705,000000,3.85694,3.88299,3.85694,3.88299,684884.82576027,0
IBM.US,D,19630708,000000,3.87002,3.87002,3.7981,3.80424,913177.71833573,0
IBM.US,D,19630709,000000,3.80424,3.86338,3.78463,3.84386,993083.714623,0
IBM.US,D,19630710,000000,3.83752,3.83752,3.7981,3.81097,981665.79104283,0
IBM.US,D,19630711,000000,3.81097,3.83752,3.78463,3.78463,936003.31877295,0
IBM.US,D,19630712,000000,3.78463,3.80424,3.76521,3.76521,867518.32008279,0
IBM.US,D,19630715,000000,3.76521,3.78463,3.7452,3.77135,1232788.3827447,0
IBM.US,D,19630716,000000,3.77135,3.7981,3.77135,3.7981,1209961.7576353,0
IBM.US,D,19630717,000000,3.7981,3.83049,3.76521,3.77808,1232788.3827447,0
IBM.US,D,19630718,000000,3.77808,3.79126,3.7452,3.7452,1381176.3037052,0
IBM.US,D,19630719,000000,3.7452,3.75193,3.73202,3.7452,1084396.3630951,0
IBM.US,D,19630722,000000,3.7452,3.75193,3.71895,3.73202,913177.71833573,0
IBM.US,D,19630723,000000,3.73202,3.77135,3.71895,3.71895,1278447.7809978,0
IBM.US,D,19630724,000000,3.71895,3.75827,3.70558,3.73857,958839.16593329,0
IBM.US,D,19630725,000000,3.73857,3.76521,3.73857,3.73857,833273.77139308,0
IBM.US,D,19630726,000000,3.73857,3.76521,3.73857,3.76521,593562.95523744,0
IBM.US,D,19630729,000000,3.76521,3.77808,3.76521,3.77808,502246.20807618,0
IBM.US,D,19630730,000000,3.7981,3.86338,3.7981,3.86338,1655135.7672399,0
IBM.US,D,19630731,000000,3.86338,3.90945,3.79126,3.79126,1735038.6895102,0
IBM.US,D,19630801,000000,3.79126,3.81097,3.75193,3.79126,1495328.8980269,0
IBM.US,D,19630802,000000,3.79126,3.81097,3.76521,3.76521,547909.70501838,0
IBM.US,D,19630805,000000,3.76521,3.81742,3.76521,3.81742,616394.70370854,0
IBM.US,D,19630806,000000,3.81742,3.85694,3.80424,3.8504,1244204.2569803,0
IBM.US,D,19630807,000000,3.8504,3.8504,3.81097,3.81097,810447.14628354,0
IBM.US,D,19630808,000000,3.81097,3.8504,3.79126,3.83049,776199.5235769,0
IBM.US,D,19630809,000000,3.83049,3.87656,3.82396,3.87002,1027322.1152789,0
IBM.US,D,19630812,000000,3.88299,3.90271,3.88299,3.88299,1244204.2569803,0
IBM.US,D,19630813,000000,3.89656,3.96224,3.89656,3.96224,2157384.0246606,0
IBM.US,D,19630814,000000,3.96224,4.00801,3.92955,3.9881,2008990.9803386,0
IBM.US,D,19630815,000000,3.9881,4.00157,3.96224,3.96224,1335527.1521755,0
IBM.US,D,19630816,000000,3.96224,3.9881,3.94887,3.94887,662058.20065073,0
IBM.US,D,19630819,000000,3.94887,3.96848,3.94234,3.94234,468002.68405879,0
IBM.US,D,19630820,000000,3.94234,3.96224,3.89656,3.89656,730545.24868552,0
IBM.US,D,19630821,000000,3.90271,3.92252,3.90271,3.91588,433762.23405833,0
IBM.US,D,19630822,000000,3.91588,3.94887,3.90271,3.94887,753373.92313968,0
IBM.US,D,19630823,000000,3.94887,3.96224,3.90945,3.90945,673473.05021397,0
IBM.US,D,19630826,000000,3.92252,3.94234,3.92252,3.92252,570735.30545559,0
IBM.US,D,19630827,000000,3.92252,3.92955,3.85694,3.85694,856101.42117493,0
IBM.US,D,19630828,000000,3.85694,3.90945,3.85694,3.87002,958839.16593329,0
IBM.US,D,19630829,000000,3.87002,3.89656,3.85694,3.85694,833273.77139308,0
IBM.US,D,19630830,000000,3.85694,3.88299,3.83049,3.87656,1027322.1152789,0
IBM.US,D,19630903,000000,3.88299,3.94234,3.88299,3.90271,1244204.2569803,0
IBM.US,D,19630904,000000,3.90945,3.94234,3.90945,3.90945,1324105.129906,0
IBM.US,D,19630905,000000,3.90945,3.94234,3.89656,3.92955,878937.26833527,0
IBM.US,D,19630906,000000,3.93579,4.03417,3.93579,4.00157,2899340.0242201,0
IBM.US,D,19630909,000000,4.00157,4.03417,3.96848,3.98137,1369767.6021759,0
IBM.US,D,19630910,000000,3.98137,4.02128,3.98137,3.99474,1164299.2853654,0
IBM.US,D,19630911,000000,3.99474,4.02783,3.9881,3.9881,1346938.9277218,0
IBM.US,D,19630912,000000,3.9881,4.00157,3.96224,3.98137,821858.92182984,0
IBM.US,D,19630913,000000,3.98137,4.01446,3.97493,3.97493,924595.6419159,0
IBM.US,D,19630916,000000,3.97493,4.00157,3.96848,3.96848,696297.62597887,0
IBM.US,D,19630917,000000,3.96848,4.00801,3.96848,3.96848,1015912.3890771,0
IBM.US,D,19630918,000000,3.96848,3.98137,3.90271,3.92252,1084396.3630951,0
IBM.US,D,19630919,000000,3.92252,3.96848,3.92252,3.96224,878937.26833527,0
IBM.US,D,19630920,000000,3.96224,4.00157,3.96224,3.98137,924595.6419159,0
IBM.US,D,19630923,000000,3.98137,4.01446,3.96224,3.96224,1232788.3827447,0
IBM.US,D,19630924,000000,3.96848,4.03417,3.96848,4.03417,1677967.515711,0
IBM.US,D,19630925,000000,4.03417,4.09341,3.99474,3.99474,3218955.8119908,0
IBM.US,D,19630926,000000,3.99474,4.01446,3.92955,3.92955,2534072.0109029,0
IBM.US,D,19630927,000000,3.92955,3.94887,3.89656,3.90945,1438256.6995553,0
IBM.US,D,19630930,000000,3.90945,3.94887,3.89656,3.94234,981665.79104283,0
IBM.US,D,19631001,000000,3.94234,3.97493,3.92252,3.92252,981665.79104283,0
IBM.US,D,19631002,000000,3.92252,3.93579,3.90945,3.91588,525084.10458116,0
IBM.US,D,19631003,000000,3.92252,3.99474,3.92252,3.9881,582153.22903577,0
IBM.US,D,19631004,000000,4.01446,4.05389,4.01446,4.02783,2020413.0026081,0
IBM.US,D,19631007,000000,4.02783,4.09341,4.01446,4.09341,1666550.6168031,0
IBM.US,D,19631008,000000,4.09341,4.11322,4.03417,4.03417,2979239.8724735,0
IBM.US,D,19631009,000000,4.03417,4.08033,4.02128,4.03417,1381176.3037052,0
IBM.US,D,19631010,000000,4.03417,4.06022,4.01446,4.06022,1164299.2853654,0
IBM.US,D,19631011,000000,4.06022,4.10687,4.06022,4.09341,1677967.515711,0
IBM.US,D,19631014,000000,4.09341,4.15265,4.09341,4.15265,1666550.6168031,0
IBM.US,D,19631015,000000,4.15899,4.19861,4.15899,4.16572,2260119.7200744,0
IBM.US,D,19631016,000000,4.16572,4.284,4.16572,4.27746,2054652.4279362,0
IBM.US,D,19631017,000000,4.29025,4.33026,4.29025,4.29025,2819434.0279328,0
IBM.US,D,19631018,000000,4.29025,4.32343,4.284,4.31651,1164299.2853654,0
IBM.US,D,19631021,000000,4.31651,4.34949,4.31026,4.31026,1346938.9277218,0
IBM.US,D,19631022,000000,4.29718,4.29718,4.22477,4.23794,2636801.5582827,0
IBM.US,D,19631023,000000,4.23794,4.27746,4.21168,4.21168,1289866.7292502,0
IBM.US,D,19631024,000000,4.2312,4.27083,4.2312,4.2312,810447.14628354,0
IBM.US,D,19631025,000000,4.25102,4.31026,4.25102,4.30352,1187135.1325257,0
IBM.US,D,19631028,000000,4.32343,4.37594,4.32343,4.33661,2819434.0279328,0
IBM.US,D,19631029,000000,4.33661,4.3692,4.26419,4.284,2031819.6547928,0
IBM.US,D,19631030,000000,4.284,4.284,4.22477,4.22477,1141473.6849282,0
IBM.US,D,19631031,000000,4.22477,4.31026,4.21823,4.31026,1084396.3630951,0
IBM.US,D,19631101,000000,4.31026,4.32343,4.25102,4.25784,981665.79104283,0
IBM.US,D,19631104,000000,4.25784,4.284,4.20525,4.21823,821858.92182984,0
IBM.US,D,19631106,000000,4.21823,4.21823,4.15899,4.18534,1495328.8980269,0
IBM.US,D,19631107,000000,4.18534,4.2312,4.18534,4.19861,684884.82576027,0
IBM.US,D,19631108,000000,4.21823,4.24457,4.21823,4.22477,799030.24737569,0
IBM.US,D,19631111,000000,4.2312,4.26419,4.2312,4.24457,616394.70370854,0
IBM.US,D,19631112,000000,4.25102,4.29718,4.25102,4.25784,1335527.1521755,0
IBM.US,D,19631113,000000,4.25784,4.29718,4.25784,4.27083,993083.714623,0
IBM.US,D,19631114,000000,4.27083,4.284,4.22477,4.24457,981665.79104283,0
IBM.US,D,19631115,000000,4.24457,4.25784,4.21168,4.2312,673473.05021397,0
IBM.US,D,19631118,000000,4.22477,4.22477,4.16572,4.19217,650642.32641518,0
IBM.US,D,19631119,000000,4.19217,4.21168,4.11976,4.11976,981665.79104283,0
IBM.US,D,19631120,000000,4.11976,4.18534,4.10687,4.11976,1415428.0251011,0
IBM.US,D,19631121,000000,4.11976,4.13928,4.04725,4.04725,1392597.3013024,0
IBM.US,D,19631122,000000,4.04725,4.10687,4.02128,4.06022,1221376.6071985,0
IBM.US,D,19631126,000000,4.06022,4.11322,4.04725,4.11322,1609476.3689869,0
IBM.US,D,19631127,000000,4.11322,4.16572,4.10687,4.16572,1426840.8253198,0
IBM.US,D,19631129,000000,4.16572,4.24457,4.16572,4.2312,1038739.0141867,0
IBM.US,D,19631202,000000,4.25784,4.29025,4.25784,4.29025,1038739.0141867,0
IBM.US,D,19631203,000000,4.29025,4.30352,4.24457,4.27083,1027322.1152789,0
IBM.US,D,19631204,000000,4.26419,4.26419,4.21168,4.21168,958839.16593329,0
IBM.US,D,19631205,000000,4.22477,4.27083,4.22477,4.25102,833273.77139308,0
IBM.US,D,19631206,000000,4.25102,4.27746,4.21823,4.22477,662058.20065073,0
IBM.US,D,19631209,000000,4.22477,4.2312,4.18534,4.21823,936003.31877295,0
IBM.US,D,19631210,000000,4.21168,4.21168,4.18534,4.19217,456586.80982324,0
IBM.US,D,19631211,000000,4.19217,4.21168,4.18534,4.18534,376685.93689752,0
IBM.US,D,19631212,000000,4.18534,4.19861,4.14581,4.14581,365268.01331735,0
IBM.US,D,19631213,000000,4.14581,4.16572,4.13274,4.14581,525084.10458116,0
IBM.US,D,19631216,000000,4.14581,4.18534,4.14581,4.15265,376685.93689752,0
IBM.US,D,19631217,000000,4.16572,4.21823,4.16572,4.21823,684884.82576027,0
IBM.US,D,19631218,000000,4.21823,4.284,4.21823,4.21823,947426.36571469,0
IBM.US,D,19631219,000000,4.21823,4.24457,4.20525,4.21168,730545.24868552,0
IBM.US,D,19631220,000000,4.21168,4.22477,4.17226,4.21823,684884.82576027,0
IBM.US,D,19631223,000000,4.21823,4.24457,4.20525,4.21168,913177.71833573,0
IBM.US,D,19631224,000000,4.21823,4.25102,4.21823,4.22477,719124.25108841,0
IBM.US,D,19631226,000000,4.23794,4.284,4.23794,4.27746,787614.37314014,0
IBM.US,D,19631227,000000,4.30352,4.34315,4.30352,4.30352,1643722.9670212,0
IBM.US,D,19631230,000000,4.32343,4.36266,4.32343,4.34949,2613973.9085009,0
IBM.US,D,19631231,000000,4.36266,4.44171,4.36266,4.42171,2648217.4325183,0
IBM.US,D,19640102,000000,4.44776,4.5271,4.44776,4.50749,1860604.0840504,0
IBM.US,D,19640103,000000,4.50749,4.54662,4.44776,4.44776,1598060.4947514,0
IBM.US,D,19640106,000000,4.46153,4.52076,4.46153,4.46153,1072986.6368933,0
IBM.US,D,19640107,000000,4.46153,4.50749,4.42844,4.42844,901764.91811711,0
IBM.US,D,19640108,000000,4.42844,4.50066,4.42844,4.4748,1038739.0141867,0
IBM.US,D,19640109,000000,4.48085,4.6124,4.48085,4.6124,1883430.7091599,0
IBM.US,D,19640110,000000,4.6124,4.65847,4.6124,4.65202,1712206.9410391,0
IBM.US,D,19640113,000000,4.65202,4.72405,4.62558,4.67174,1872017.9089414,0
IBM.US,D,19640114,000000,4.67174,4.72405,4.665,4.665,1575233.8696418,0
IBM.US,D,19640115,000000,4.73761,4.89503,4.73761,4.89503,2374262.0676729,0
IBM.US,D,19640116,000000,4.89503,4.94753,4.77021,4.79646,2945002.4964901,0
IBM.US,D,19640117,000000,4.79646,4.88166,4.78972,4.82291,1917670.1344881,0
IBM.US,D,19640120,000000,4.82291,4.92119,4.81618,4.81618,1906256.3095971,0
IBM.US,D,19640121,000000,4.81618,4.85531,4.72405,4.72405,3310272.559152,0
IBM.US,D,19640122,000000,4.74376,4.80299,4.74376,4.77021,1449670.5244463,0
IBM.US,D,19640123,000000,4.77635,4.81618,4.77635,4.78972,1095810.187986,0
IBM.US,D,19640124,000000,4.78972,4.80299,4.75059,4.76357,867518.32008279,0
IBM.US,D,19640127,000000,4.76357,4.78972,4.67174,4.71077,867518.32008279,0
IBM.US,D,19640128,000000,4.6978,4.6978,4.65202,4.65847,844691.69497325,0
IBM.US,D,19640129,000000,4.65202,4.65202,4.57288,4.57288,1244204.2569803,0
IBM.US,D,19640130,000000,4.59952,4.65202,4.59952,4.6124,730545.24868552,0
IBM.US,D,19640131,000000,4.63201,4.72405,4.63201,4.72405,981665.79104283,0
IBM.US,D,19640203,000000,4.72405,4.76357,4.6978,4.71722,947426.36571469,0
IBM.US,D,19640204,000000,4.70423,4.70423,4.67174,4.70423,525084.10458116,0
IBM.US,D,19640205,000000,4.70423,4.71077,4.67174,4.67174,673473.05021397,0
IBM.US,D,19640206,000000,4.67174,4.70423,4.65847,4.67174,924595.6419159,0
IBM.US,D,19640207,000000,4.68491,4.6978,4.68491,4.68491,1164299.2853654,0
IBM.US,D,19640210,000000,4.69145,4.73069,4.69145,4.71077,958839.16593329,0
IBM.US,D,19640211,000000,4.71722,4.75059,4.71722,4.72405,856101.42117493,0
IBM.US,D,19640212,000000,4.72405,4.76357,4.71722,4.76357,662058.20065073,0
IBM.US,D,19640213,000000,4.77635,4.82955,4.77635,4.82955,1289866.7292502,0
IBM.US,D,19640214,000000,4.82955,4.85531,4.82291,4.84252,924595.6419159,0
IBM.US,D,19640217,000000,4.84252,4.87511,4.82291,4.82291,1061569.7379855,0
IBM.US,D,19640218,000000,4.82291,4.84867,4.78972,4.82955,936003.31877295,0
IBM.US,D,19640219,000000,4.82955,4.85531,4.82955,4.82955,342436.26484626,0
IBM.US,D,19640220,000000,4.82955,4.84867,4.81618,4.84252,445175.03427694,0
IBM.US,D,19640224,000000,4.85531,4.87511,4.85531,4.85531,684884.82576027,0
IBM.US,D,19640225,000000,4.86878,4.98716,4.86878,4.97389,1563814.9213894,0
IBM.US,D,19640226,000000,4.98052,5.02629,4.98052,5.01975,1438256.6995553,0
IBM.US,D,19640227,000000,5.01975,5.02629,4.93436,4.94099,924595.6419159,0
IBM.US,D,19640228,000000,4.94099,4.98716,4.9082,4.96052,993083.714623,0
IBM.US,D,19640302,000000,4.96052,4.98716,4.92119,4.92119,616394.70370854,0
IBM.US,D,19640303,000000,4.92119,4.95417,4.9082,4.92119,582153.22903577,0
IBM.US,D,19640304,000000,4.92119,4.93436,4.84867,4.86878,787614.37314014,0
IBM.US,D,19640305,000000,4.86878,4.92119,4.85531,4.9082,570735.30545559,0
IBM.US,D,19640306,000000,4.92792,4.96052,4.92792,4.95417,844691.69497325,0
IBM.US,D,19640309,000000,4.95417,4.98052,4.94753,4.95417,1015912.3890771,0
IBM.US,D,19640310,000000,4.95417,4.97389,4.92792,4.96052,479416.50894971,0
IBM.US,D,19640311,000000,4.98052,5.0461,4.98052,5.01975,924595.6419159,0
IBM.US,D,19640312,000000,5.05284,5.10534,5.05284,5.10534,1015912.3890771,0
IBM.US,D,19640313,000000,5.12486,5.16439,5.12486,5.13159,2008990.9803386,0
IBM.US,D,19640316,000000,5.12486,5.12486,5.0789,5.0987,547909.70501838,0
IBM.US,D,19640317,000000,5.0987,5.10534,5.0789,5.09187,741954.97488719,0
IBM.US,D,19640318,000000,5.09187,5.10534,5.03292,5.05928,764784.67401366,0
IBM.US,D,19640319,000000,5.05928,5.05928,5.02629,5.03292,753373.92313968,0
IBM.US,D,19640320,000000,5.03292,5.03947,5.00023,5.01341,1027322.1152789,0
IBM.US,D,19640323,000000,5.01341,5.06562,4.98716,5.05928,719124.25108841,0
IBM.US,D,19640324,000000,5.06562,5.11188,5.06562,5.0789,639222.35349039,0
IBM.US,D,19640325,000000,5.08553,5.12486,5.08553,5.11841,719124.25108841,0
IBM.US,D,19640326,000000,5.11841,5.13793,5.0987,5.13159,639222.35349039,0
IBM.US,D,19640330,000000,5.13159,5.17073,5.13159,5.13793,970251.96615191,0
IBM.US,D,19640331,000000,5.13793,5.1841,5.13793,5.1841,1586649.7438774,0
IBM.US,D,19640401,000000,5.19063,5.21005,5.19063,5.19063,1095810.187986,0
IBM.US,D,19640402,000000,5.19727,5.23006,5.19727,5.21689,867518.32008279,0
IBM.US,D,19640403,000000,5.21689,5.23006,5.20372,5.21689,1404012.1508656,0
IBM.US,D,19640406,000000,5.21689,5.23679,5.20372,5.20372,1118642.9611293,0
IBM.US,D,19640407,000000,5.20372,5.24324,5.12486,5.13159,1677967.515711,0
IBM.US,D,19640408,000000,5.13159,5.13793,5.09187,5.0987,1027322.1152789,0
IBM.US,D,19640409,000000,5.10534,5.13793,5.10534,5.10534,525084.10458116,0
IBM.US,D,19640410,000000,5.11841,5.21689,5.11841,5.20372,2008990.9803386,0
IBM.US,D,19640413,000000,5.20372,5.23006,5.14457,5.14457,981665.79104283,0
IBM.US,D,19640414,000000,5.14457,5.17073,5.10534,5.11188,536491.7814382,0
IBM.US,D,19640415,000000,5.11188,5.12486,5.09187,5.09187,604979.8541453,0
IBM.US,D,19640416,000000,5.09187,5.0987,5.07245,5.0789,719124.25108841,0
IBM.US,D,19640417,000000,5.08553,5.13159,5.08553,5.10534,604979.8541453,0
IBM.US,D,19640420,000000,5.10534,5.12486,5.0789,5.0789,433762.23405833,0
IBM.US,D,19640421,000000,5.0789,5.14457,5.0789,5.14457,662058.20065073,0
IBM.US,D,19640422,000000,5.14457,5.17746,5.13159,5.17746,639222.35349039,0
IBM.US,D,19640423,000000,5.17746,5.19727,5.09187,5.09187,799030.24737569,0
IBM.US,D,19640424,000000,5.09187,5.11841,5.05284,5.08553,821858.92182984,0
IBM.US,D,19640427,000000,5.08553,5.0987,5.06562,5.06562,764784.67401366,0
IBM.US,D,19640428,000000,5.06562,5.12486,5.06562,5.09187,730545.24868552,0
IBM.US,D,19640429,000000,5.09187,5.11841,5.02629,5.02629,958839.16593329,0
IBM.US,D,19640430,000000,5.02629,5.03947,4.97389,4.97389,582153.22903577,0
IBM.US,D,19640501,000000,4.98052,5.05284,4.98052,5.05284,616394.70370854,0
IBM.US,D,19640504,000000,5.06562,5.11188,5.06562,5.09187,559321.48056467,0
IBM.US,D,19640505,000000,5.09187,5.11188,5.0789,5.0987,388098.73711614,0
IBM.US,D,19640506,000000,5.0987,5.13793,5.09187,5.09187,376685.93689752,0
IBM.US,D,19640507,000000,5.09187,5.13159,5.08553,5.08553,445175.03427694,0
IBM.US,D,19640508,000000,5.08553,5.11188,5.08553,5.0987,433762.23405833,0
IBM.US,D,19640511,000000,5.0987,5.11841,5.09187,5.09187,559321.48056467,0
IBM.US,D,19640512,000000,5.0987,5.11841,5.0987,5.11841,342436.26484626,0
IBM.US,D,19640513,000000,5.11841,5.1512,5.11841,5.12486,741954.97488719,0
IBM.US,D,19640514,000000,5.11841,5.11841,5.08553,5.0987,456586.80982324,0
IBM.US,D,19640515,000000,5.0987,5.13793,5.09187,5.12486,353855.21309874,0
IBM.US,D,19640518,000000,5.1841,5.1841,5.10534,5.15784,849255.58545392,0
IBM.US,D,19640519,000000,5.15784,5.22333,5.15784,5.21005,1059285.7434006,0
IBM.US,D,19640520,000000,5.22333,5.2893,5.22333,5.2893,2008990.9803386,0
IBM.US,D,19640521,000000,5.29564,5.34171,5.29564,5.32863,1680247.4116066,0
IBM.US,D,19640522,000000,5.34171,5.38767,5.34171,5.35488,1424561.9540964,0
IBM.US,D,19640525,000000,5.35488,5.36161,5.26295,5.26978,830991.82615274,0
IBM.US,D,19640526,000000,5.26978,5.2893,5.23006,5.25631,1232788.3827447,0
IBM.US,D,19640527,000000,5.25631,5.25631,5.19063,5.19727,1050154.8884222,0
IBM.US,D,19640528,000000,5.19727,5.23006,5.19727,5.23006,675754.9954543,0
IBM.US,D,19640601,000000,5.23006,5.25631,5.15784,5.15784,675754.9954543,0
IBM.US,D,19640602,000000,5.16439,5.21005,5.16439,5.1841,666624.14047602,0
IBM.US,D,19640603,000000,5.1841,5.19727,5.12486,5.12486,812733.19021313,0
IBM.US,D,19640604,000000,5.12486,5.13793,5.03292,5.03292,931443.52698153,0
IBM.US,D,19640605,000000,5.03292,5.09187,5.02629,5.05928,840124.73047564,0
IBM.US,D,19640608,000000,5.05928,5.09187,5.02629,5.02629,383532.79729085,0
IBM.US,D,19640609,000000,5.03292,5.12486,5.03292,5.12486,958839.16593329,0
IBM.US,D,19640610,000000,5.12486,5.15784,5.09187,5.09187,575304.31929782,0
IBM.US,D,19640611,000000,5.09187,5.13793,5.08553,5.11188,584432.10025917,0
IBM.US,D,19640612,000000,5.12486,5.15784,5.12486,5.1512,410933.55960417,0
IBM.US,D,19640615,000000,5.16439,5.19727,5.16439,5.19063,429195.26956073,0
IBM.US,D,19640616,000000,5.21005,5.23006,5.21005,5.22333,474856.71715829,0
IBM.US,D,19640617,000000,5.23006,5.26295,5.23006,5.25631,1141473.6849282,0
IBM.US,D,19640618,000000,5.25631,5.26295,5.20372,5.20372,675754.9954543,0
IBM.US,D,19640619,000000,5.20372,5.23006,5.19727,5.23006,337877.49772715,0
IBM.US,D,19640622,000000,5.23006,5.24324,5.21689,5.24324,420060.3158932,0
IBM.US,D,19640623,000000,5.24324,5.24324,5.20372,5.21689,337877.49772715,0
IBM.US,D,19640624,000000,5.21689,5.24988,5.20372,5.24988,511381.16174371,0
IBM.US,D,19640625,000000,5.24988,5.26978,5.24324,5.24324,712279.44003971,0
IBM.US,D,19640626,000000,5.24324,5.25631,5.21005,5.21005,420060.3158932,0
IBM.US,D,19640629,000000,5.21005,5.23006,5.20372,5.20372,420060.3158932,0
IBM.US,D,19640630,000000,5.20372,5.22333,5.19727,5.19727,447454.93017265,0
IBM.US,D,19640701,000000,5.21689,5.25631,5.21689,5.24324,566171.41497492,0
IBM.US,D,19640702,000000,5.25631,5.2893,5.25631,5.27593,803596.18720098,0
IBM.US,D,19640706,000000,5.27593,5.33517,5.27593,5.32228,611828.76388324,0
IBM.US,D,19640707,000000,5.33517,5.36161,5.33517,5.35488,830991.82615274,0
IBM.US,D,19640708,000000,5.35488,5.36161,5.32863,5.32863,465720.73881845,0
IBM.US,D,19640709,000000,5.32863,5.35488,5.31555,5.31555,410933.55960417,0
IBM.US,D,19640710,000000,5.31555,5.33517,5.26295,5.26295,757938.83829266,0
IBM.US,D,19640713,000000,5.26295,5.26295,5.23006,5.24988,803596.18720098,0
IBM.US,D,19640714,000000,5.24988,5.27593,5.13159,5.14457,1917670.1344881,0
IBM.US,D,19640715,000000,5.1512,5.20372,5.1512,5.19727,666624.14047602,0
IBM.US,D,19640716,000000,5.20372,5.23006,5.20372,5.22333,547909.70501838,0
IBM.US,D,19640717,000000,5.22333,5.23679,5.21689,5.22333,328742.54405963,0
IBM.US,D,19640720,000000,5.22333,5.22333,5.16439,5.16439,410933.55960417,0
IBM.US,D,19640721,000000,5.16439,5.19727,5.13793,5.1512,666624.14047602,0
IBM.US,D,19640722,000000,5.1512,5.16439,5.12486,5.13793,456586.80982324,0
IBM.US,D,19640723,000000,5.13793,5.13793,5.11188,5.12486,292218.0994742,0
IBM.US,D,19640724,000000,5.10534,5.10534,5.05284,5.05284,776199.5235769,0
IBM.US,D,19640727,000000,5.05284,5.06562,5.02629,5.03292,940570.28327055,0
IBM.US,D,19640728,000000,5.03292,5.03947,5.01341,5.01975,721411.31969031,0
IBM.US,D,19640729,000000,5.02629,5.06562,5.02629,5.06562,456586.80982324,0
IBM.US,D,19640730,000000,5.06562,5.07245,5.03292,5.03292,328742.54405963,0
IBM.US,D,19640731,000000,5.03292,5.0461,5.02629,5.03947,401803.72929821,0
IBM.US,D,19640803,000000,5.03947,5.03947,5.01341,5.01341,310478.78475845,0
IBM.US,D,19640804,000000,4.97389,4.97389,4.84252,4.84252,1725905.7851873,0
IBM.US,D,19640805,000000,4.84252,4.92119,4.81618,4.91484,1835486.2916497,0
IBM.US,D,19640806,000000,4.91484,4.92792,4.84252,4.84867,840124.73047564,0
IBM.US,D,19640807,000000,4.88849,4.91484,4.88849,4.89503,721411.31969031,0
IBM.US,D,19640810,000000,4.89503,4.90147,4.88849,4.89503,493115.3530979,0
IBM.US,D,19640811,000000,4.89503,4.9082,4.85531,4.85531,913177.71833573,0
IBM.US,D,19640812,000000,4.85531,4.9082,4.84867,4.88849,785334.47724442,0
IBM.US,D,19640813,000000,4.89503,4.93436,4.89503,4.93436,639222.35349039,0
IBM.US,D,19640814,000000,4.93436,4.94099,4.87511,4.87511,557044.6586859,0
IBM.US,D,19640817,000000,4.88166,4.9082,4.88166,4.88166,438324.07519437,0
IBM.US,D,19640818,000000,4.88166,4.88166,4.87511,4.88166,273955.36484534,0
IBM.US,D,19640819,000000,4.88166,4.88166,4.82955,4.83598,566171.41497492,0
IBM.US,D,19640820,000000,4.82955,4.82955,4.6978,4.73069,1588926.5657562,0
IBM.US,D,19640821,000000,4.73761,4.79646,4.73761,4.78319,940570.28327055,0
IBM.US,D,19640824,000000,4.78319,4.79646,4.74376,4.74376,465720.73881845,0
IBM.US,D,19640825,000000,4.74376,4.74376,4.65202,4.67174,1022763.3481597,0
IBM.US,D,19640826,000000,4.67174,4.6978,4.63865,4.665,1114074.9719594,0
IBM.US,D,19640827,000000,4.67174,4.6978,4.67174,4.68491,913177.71833573,0
IBM.US,D,19640828,000000,4.71722,4.77021,4.71722,4.77021,648353.20846866,0
IBM.US,D,19640831,000000,4.77021,4.81618,4.75703,4.80299,830991.82615274,0
IBM.US,D,19640901,000000,4.80299,4.82291,4.78319,4.80954,620961.66820615,0
IBM.US,D,19640902,000000,4.80954,4.83598,4.79646,4.81618,392666.72628605,0
IBM.US,D,19640903,000000,4.81618,4.84867,4.81618,4.84252,776199.5235769,0
IBM.US,D,19640904,000000,4.84252,4.86244,4.82955,4.84252,538779.87471241,0
IBM.US,D,19640908,000000,4.84252,4.86244,4.79646,4.79646,493115.3530979,0
IBM.US,D,19640909,000000,4.79646,4.81618,4.74376,4.74376,684884.82576027,0
IBM.US,D,19640910,000000,4.68491,4.68491,4.63201,4.64538,2392525.8269741,0
IBM.US,D,19640911,000000,4.64538,4.67837,4.63201,4.63865,1223657.5277665,0
IBM.US,D,19640914,000000,4.63865,4.65202,4.49441,4.49441,1570666.9051442,0
IBM.US,D,19640915,000000,4.50749,4.57288,4.50749,4.53999,1461083.3246649,0
IBM.US,D,19640916,000000,4.55316,4.65202,4.55316,4.65202,1059285.7434006,0
IBM.US,D,19640917,000000,4.67837,4.75059,4.67837,4.73069,1123206.8516101,0
IBM.US,D,19640918,000000,4.73069,4.75059,4.6124,4.63865,1177995.0554966,0
IBM.US,D,19640921,000000,4.65202,4.71077,4.65202,4.65202,511381.16174371,0
IBM.US,D,19640922,000000,4.65202,4.69145,4.63865,4.63865,648353.20846866,0
IBM.US,D,19640923,000000,4.63865,4.68491,4.63865,4.68491,520517.14008355,0
IBM.US,D,19640924,000000,4.68491,4.71722,4.68491,4.71077,429195.26956073,0
IBM.US,D,19640925,000000,4.73069,4.81618,4.73069,4.78319,1287584.7840099,0
IBM.US,D,19640928,000000,4.78319,4.78319,4.74376,4.74376,410933.55960417,0
IBM.US,D,19640929,000000,4.75059,4.77635,4.75059,4.77021,374403.99165719,0
IBM.US,D,19640930,000000,4.77021,4.77635,4.75059,4.75703,319612.71375366,0
IBM.US,D,19641001,000000,4.75703,4.75703,4.73761,4.73761,255687.50685492,0
IBM.US,D,19641002,000000,4.73069,4.73069,4.65847,4.71722,575304.31929782,0
IBM.US,D,19641005,000000,4.71722,4.72405,4.68491,4.69145,511381.16174371,0
IBM.US,D,19641006,000000,4.65202,4.65202,4.62558,4.63201,474856.71715829,0
IBM.US,D,19641007,000000,4.63201,4.65202,4.61933,4.63865,511381.16174371,0
IBM.US,D,19641008,000000,4.63865,4.67174,4.63201,4.67174,493115.3530979,0
IBM.US,D,19641009,000000,4.67837,4.70423,4.67837,4.6978,666624.14047602,0
IBM.US,D,19641012,000000,4.69145,4.69145,4.665,4.665,301348.95445248,0
IBM.US,D,19641013,000000,4.65202,4.65202,4.59288,4.59288,639222.35349039,0
IBM.US,D,19641014,000000,4.59288,4.62558,4.57971,4.59952,575304.31929782,0
IBM.US,D,19641015,000000,4.59952,4.63865,4.57971,4.63865,803596.18720098,0
IBM.US,D,19641016,000000,4.64538,4.6978,4.64538,4.6978,639222.35349039,0
IBM.US,D,19641019,000000,4.6978,4.6978,4.65202,4.665,447454.93017265,0
IBM.US,D,19641020,000000,4.63865,4.63865,4.60596,4.62558,785334.47724442,0
IBM.US,D,19641021,000000,4.62558,4.63865,4.61933,4.62558,383532.79729085,0
IBM.US,D,19641022,000000,4.62558,4.63201,4.6124,4.6124,538779.87471241,0
IBM.US,D,19641023,000000,4.6124,4.61933,4.59288,4.59288,328742.54405963,0
IBM.US,D,19641026,000000,4.59288,4.59952,4.5271,4.5271,648353.20846866,0
IBM.US,D,19641027,000000,4.5271,4.55961,4.5271,4.53999,748809.00798669,0
IBM.US,D,19641028,000000,4.53999,4.56653,4.53355,4.56653,420060.3158932,0
IBM.US,D,19641029,000000,4.56653,4.58605,4.55961,4.58605,392666.72628605,0
IBM.US,D,19641030,000000,4.58605,4.6124,4.57288,4.57971,456586.80982324,0
IBM.US,D,19641102,000000,4.57288,4.57288,4.54662,4.54662,894914.98370686,0
IBM.US,D,19641104,000000,4.54662,4.57288,4.54662,4.54662,557044.6586859,0
IBM.US,D,19641105,000000,4.54662,4.57288,4.54662,4.56653,420060.3158932,0
IBM.US,D,19641106,000000,4.56653,4.58605,4.55961,4.55961,648353.20846866,0
IBM.US,D,19641109,000000,4.55961,4.58605,4.55961,4.56653,575304.31929782,0
IBM.US,D,19641110,000000,4.56653,4.57971,4.55961,4.56653,410933.55960417,0
IBM.US,D,19641111,000000,4.56653,4.57288,4.55961,4.56653,483984.49811963,0
IBM.US,D,19641112,000000,4.56653,4.58605,4.56653,4.57288,639222.35349039,0
IBM.US,D,19641113,000000,4.57288,4.64538,4.57288,4.64538,913177.71833573,0
IBM.US,D,19641116,000000,4.67837,4.71077,4.67837,4.71077,666624.14047602,0
IBM.US,D,19641117,000000,4.71077,4.73761,4.68491,4.6978,493115.3530979,0
IBM.US,D,19641118,000000,4.67837,4.67837,4.59288,4.59288,675754.9954543,0
IBM.US,D,19641119,000000,4.59288,4.59288,4.55961,4.59288,931443.52698153,0
IBM.US,D,19641120,000000,4.59288,4.665,4.59288,4.63865,410933.55960417,0
IBM.US,D,19641123,000000,4.63865,4.64538,4.59952,4.6124,438324.07519437,0
IBM.US,D,19641124,000000,4.59952,4.59952,4.56653,4.56653,803596.18720098,0
IBM.US,D,19641125,000000,4.56653,4.59288,4.54662,4.54662,1095810.187986,0
IBM.US,D,19641127,000000,4.54662,4.55961,4.50749,4.53999,1104946.1663257,0
IBM.US,D,19641130,000000,4.53999,4.57971,4.49441,4.49441,767067.64392632,0
IBM.US,D,19641201,000000,4.48759,4.48759,4.43517,4.44171,1296713.5896435,0
IBM.US,D,19641202,000000,4.44171,4.46153,4.44171,4.44776,666624.14047602,0
IBM.US,D,19641203,000000,4.44776,4.52076,4.44776,4.49441,694016.70541085,0
IBM.US,D,19641204,000000,4.52076,4.55961,4.52076,4.54662,447454.93017265,0
IBM.US,D,19641207,000000,4.54662,4.55961,4.53355,4.53999,502246.20807618,0
IBM.US,D,19641208,000000,4.53999,4.53999,4.44776,4.44776,438324.07519437,0
IBM.US,D,19641209,000000,4.44776,4.50066,4.43517,4.44171,812733.19021313,0
IBM.US,D,19641210,000000,4.44776,4.49441,4.44776,4.46153,502246.20807618,0
IBM.US,D,19641211,000000,4.48085,4.5271,4.48085,4.50749,666624.14047602,0
IBM.US,D,19641214,000000,4.50749,4.51393,4.48085,4.48085,483984.49811963,0
IBM.US,D,19641215,000000,4.48085,4.50066,4.44776,4.4748,337877.49772715,0
IBM.US,D,19641216,000000,4.4748,4.50066,4.46797,4.48085,337877.49772715,0
IBM.US,D,19641217,000000,4.48085,4.52076,4.4748,4.50066,392666.72628605,0
IBM.US,D,19641218,000000,4.51393,4.5271,4.51393,4.5271,630093.54785673,0
IBM.US,D,19641221,000000,4.5271,4.53999,4.5271,4.5271,593562.95523744,0
IBM.US,D,19641222,000000,4.5271,4.53999,4.51393,4.51393,557044.6586859,0
IBM.US,D,19641223,000000,4.51393,4.51393,4.48085,4.48085,456586.80982324,0
IBM.US,D,19641224,000000,4.48759,4.50749,4.48759,4.50749,310478.78475845,0
IBM.US,D,19641228,000000,4.50749,4.51393,4.48085,4.50066,465720.73881845,0
IBM.US,D,19641229,000000,4.50066,4.50066,4.46797,4.4748,840124.73047564,0
IBM.US,D,19641230,000000,4.4748,4.49441,4.46797,4.48085,602694.83488803,0
IBM.US,D,19641231,000000,4.48085,4.50749,4.46153,4.46153,757938.83829266,0
IBM.US,D,19650104,000000,4.46153,4.4748,4.41527,4.41527,776199.5235769,0
IBM.US,D,19650105,000000,4.41527,4.42844,4.40218,4.40863,757938.83829266,0
IBM.US,D,19650106,000000,4.42844,4.48759,4.42844,4.45469,1479348.1086384,0
IBM.US,D,19650107,000000,4.4748,4.55316,4.4748,4.55316,885782.07938396,0
IBM.US,D,19650108,000000,4.55961,4.63201,4.55961,4.63201,1114074.9719594,0
IBM.US,D,19650111,000000,4.63201,4.63865,4.59288,4.60596,520517.14008355,0
IBM.US,D,19650112,000000,4.60596,4.61933,4.59288,4.6124,684884.82576027,0
IBM.US,D,19650113,000000,4.6124,4.63865,4.6124,4.62558,611828.76388324,0
IBM.US,D,19650114,000000,4.63201,4.67174,4.63201,4.665,1470218.2783324,0
IBM.US,D,19650115,000000,4.67837,4.74376,4.67837,4.73761,876649.17506106,0
IBM.US,D,19650118,000000,4.76357,4.79646,4.76357,4.79646,1278447.7809978,0
IBM.US,D,19650119,000000,4.79646,4.84252,4.76357,4.84252,1369767.6021759,0
IBM.US,D,19650120,000000,4.84252,4.84867,4.82955,4.83598,794466.35689502,0
IBM.US,D,19650121,000000,4.82955,4.82955,4.79646,4.82955,803596.18720098,0
IBM.US,D,19650122,000000,4.84252,4.86878,4.84252,4.86878,694016.70541085,0
IBM.US,D,19650125,000000,4.86244,4.86244,4.83598,4.85531,447454.93017265,0
IBM.US,D,19650126,000000,4.85531,4.88849,4.81618,4.82955,785334.47724442,0
IBM.US,D,19650127,000000,4.84252,4.88849,4.84252,4.88849,803596.18720098,0
IBM.US,D,19650128,000000,4.88849,4.89503,4.87511,4.89503,493115.3530979,0
IBM.US,D,19650129,000000,4.89503,4.9082,4.88166,4.88849,584432.10025917,0
IBM.US,D,19650201,000000,4.88166,4.88166,4.84867,4.85531,794466.35689502,0
IBM.US,D,19650202,000000,4.85531,4.87511,4.82955,4.84867,401803.72929821,0
IBM.US,D,19650203,000000,4.84252,4.84252,4.82291,4.82291,319612.71375366,0
IBM.US,D,19650204,000000,4.83598,4.89503,4.83598,4.89503,474856.71715829,0
IBM.US,D,19650205,000000,4.87511,4.87511,4.84252,4.85531,383532.79729085,0
IBM.US,D,19650208,000000,4.81618,4.81618,4.78319,4.80954,520517.14008355,0
IBM.US,D,19650209,000000,4.80954,4.86878,4.79646,4.86878,538779.87471241,0
IBM.US,D,19650210,000000,4.86878,4.88166,4.76357,4.78972,520517.14008355,0
IBM.US,D,19650211,000000,4.78972,4.82955,4.78319,4.79646,529639.79768332,0
IBM.US,D,19650212,000000,4.79646,4.81618,4.78319,4.80954,392666.72628605,0
IBM.US,D,19650215,000000,4.80299,4.80299,4.71077,4.71722,639222.35349039,0
IBM.US,D,19650216,000000,4.71722,4.75703,4.67837,4.68491,538779.87471241,0
IBM.US,D,19650217,000000,4.68491,4.71722,4.63201,4.71722,1177995.0554966,0
IBM.US,D,19650218,000000,4.71722,4.83598,4.71722,4.83598,812733.19021313,0
IBM.US,D,19650219,000000,4.84867,4.89503,4.84867,4.88166,1059285.7434006,0
IBM.US,D,19650223,000000,4.88166,4.90147,4.88166,4.88166,365268.01331735,0
IBM.US,D,19650224,000000,4.88849,4.91484,4.88849,4.90147,1022763.3481597,0
IBM.US,D,19650225,000000,4.90147,4.95417,4.89503,4.95417,940570.28327055,0
IBM.US,D,19650226,000000,4.96052,4.98052,4.96052,4.96725,694016.70541085,0
IBM.US,D,19650301,000000,4.96725,4.99359,4.96052,4.96052,529639.79768332,0
IBM.US,D,19650302,000000,4.96052,4.97389,4.94099,4.97389,456586.80982324,0
IBM.US,D,19650303,000000,4.96725,4.96725,4.91484,4.94099,374403.99165719,0
IBM.US,D,19650304,000000,4.94099,4.94099,4.88849,4.89503,584432.10025917,0
IBM.US,D,19650305,000000,4.89503,4.94099,4.88166,4.92792,493115.3530979,0
IBM.US,D,19650308,000000,4.94099,4.96725,4.94099,4.95417,483984.49811963,0
IBM.US,D,19650309,000000,4.96052,5.01975,4.96052,5.01975,694016.70541085,0
IBM.US,D,19650310,000000,5.01341,5.01341,4.98052,4.98052,410933.55960417,0
IBM.US,D,19650311,000000,5.00023,5.0461,5.00023,5.00678,657489.1868085,0
IBM.US,D,19650312,000000,5.01975,5.0789,5.01975,5.06562,520517.14008355,0
IBM.US,D,19650315,000000,5.06562,5.11841,5.05284,5.09187,465720.73881845,0
IBM.US,D,19650316,000000,5.0789,5.0789,5.03947,5.05928,465720.73881845,0
IBM.US,D,19650317,000000,5.05928,5.07245,5.03292,5.0461,246557.67654896,0
IBM.US,D,19650318,000000,5.05284,5.09187,5.05284,5.06562,328742.54405963,0
IBM.US,D,19650319,000000,5.05284,5.05284,5.03947,5.0461,237427.84624299,0
IBM.US,D,19650322,000000,5.0461,5.05284,5.01341,5.05284,383532.79729085,0
IBM.US,D,19650323,000000,5.0461,5.0461,5.02629,5.02629,420060.3158932,0
IBM.US,D,19650324,000000,5.02629,5.03947,5.00678,5.00678,502246.20807618,0
IBM.US,D,19650325,000000,5.00678,5.00678,4.94753,4.97389,456586.80982324,0
IBM.US,D,19650326,000000,4.95417,4.95417,4.89503,4.89503,1059285.7434006,0
IBM.US,D,19650329,000000,4.91484,4.96052,4.91484,4.96052,410933.55960417,0
IBM.US,D,19650330,000000,4.96052,4.96725,4.93436,4.96052,447454.93017265,0
IBM.US,D,19650331,000000,4.96052,4.97389,4.94753,4.95417,383532.79729085,0
IBM.US,D,19650401,000000,4.96052,4.98052,4.96052,4.96725,310478.78475845,0
IBM.US,D,19650402,000000,4.97389,4.99359,4.97389,4.98716,575304.31929782,0
IBM.US,D,19650405,000000,4.98716,5.01341,4.98716,5.00678,520517.14008355,0
IBM.US,D,19650406,000000,4.99359,4.99359,4.97389,4.97389,383532.79729085,0
IBM.US,D,19650407,000000,4.97389,5.00023,4.97389,4.97389,420060.3158932,0
IBM.US,D,19650408,000000,4.98052,5.00023,4.98052,4.99359,328742.54405963,0
IBM.US,D,19650409,000000,5.03292,5.12486,5.03292,5.12486,794466.35689502,0
IBM.US,D,19650412,000000,5.11841,5.11841,5.08553,5.11841,575304.31929782,0
IBM.US,D,19650413,000000,5.11841,5.16439,5.10534,5.14457,520517.14008355,0
IBM.US,D,19650414,000000,5.14457,5.17746,5.10534,5.1512,830991.82615274,0
IBM.US,D,19650415,000000,5.1512,5.16439,5.10534,5.14457,520517.14008355,0
IBM.US,D,19650419,000000,5.17073,5.22333,5.17073,5.22333,502246.20807618,0
IBM.US,D,19650420,000000,5.22333,5.23006,5.19063,5.21689,840124.73047564,0
IBM.US,D,19650421,000000,5.21005,5.21005,5.17746,5.19727,356136.13366677,0
IBM.US,D,19650422,000000,5.21689,5.23679,5.21689,5.23006,328742.54405963,0
IBM.US,D,19650423,000000,5.23006,5.24324,5.22333,5.23679,365268.01331735,0
IBM.US,D,19650426,000000,5.23006,5.23006,5.19727,5.22333,347002.20467155,0
IBM.US,D,19650427,000000,5.22333,5.23006,5.21689,5.22333,264824.50986707,0
IBM.US,D,19650428,000000,5.22333,5.22333,5.19727,5.22333,237427.84624299,0
IBM.US,D,19650429,000000,5.23006,5.24988,5.23006,5.23006,264824.50986707,0
IBM.US,D,19650430,000000,5.23006,5.2893,5.23006,5.2893,493115.3530979,0
IBM.US,D,19650503,000000,5.27593,5.27593,5.24988,5.26978,219162.03759718,0
IBM.US,D,19650504,000000,5.26978,5.2893,5.23006,5.28237,319612.71375366,0
IBM.US,D,19650505,000000,5.28237,5.32863,5.27593,5.2893,620961.66820615,0
IBM.US,D,19650506,000000,5.30228,5.34171,5.30228,5.34171,630093.54785673,0
IBM.US,D,19650507,000000,5.34171,5.36161,5.2893,5.2893,575304.31929782,0
IBM.US,D,19650510,000000,5.2893,5.30901,5.21005,5.22333,447454.93017265,0
IBM.US,D,19650511,000000,5.22333,5.25631,5.19063,5.23006,228294.94192009,0
IBM.US,D,19650512,000000,5.23006,5.2893,5.23006,5.2893,365268.01331735,0
IBM.US,D,19650513,000000,5.2893,5.2893,5.26978,5.27593,447454.93017265,0
IBM.US,D,19650514,000000,5.25631,5.25631,5.23679,5.24988,155242.97873231,0
IBM.US,D,19650517,000000,5.24988,5.26295,5.14457,5.17073,429195.26956073,0
IBM.US,D,19650518,000000,5.17073,5.19727,5.15784,5.19063,502246.20807618,0
IBM.US,D,19650519,000000,5.21005,5.22333,5.21005,5.21005,301348.95445248,0
IBM.US,D,19650520,000000,5.21005,5.21689,5.15784,5.15784,328742.54405963,0
IBM.US,D,19650521,000000,5.1512,5.1512,5.11188,5.11188,420060.3158932,0
IBM.US,D,19650524,000000,5.07245,5.07245,5.01341,5.01341,666624.14047602,0
IBM.US,D,19650525,000000,5.03947,5.14457,5.03947,5.13793,538779.87471241,0
IBM.US,D,19650526,000000,5.13159,5.13159,5.07245,5.09187,575304.31929782,0
IBM.US,D,19650527,000000,5.09187,5.10534,5.06562,5.08553,502246.20807618,0
IBM.US,D,19650528,000000,5.10534,5.21005,5.10534,5.21005,429195.26956073,0
IBM.US,D,19650601,000000,5.19063,5.19063,5.10534,5.10534,374403.99165719,0
IBM.US,D,19650602,000000,5.10534,5.17746,5.07245,5.17746,712279.44003971,0
IBM.US,D,19650603,000000,5.17746,5.20372,5.11188,5.13793,630093.54785673,0
IBM.US,D,19650604,000000,5.13793,5.19063,5.13793,5.17073,557044.6586859,0
IBM.US,D,19650607,000000,5.17073,5.19063,5.12486,5.16439,493115.3530979,0
IBM.US,D,19650608,000000,5.16439,5.1841,5.10534,5.10534,73049.913843145,0
IBM.US,D,19650609,000000,5.10534,5.12486,5.00023,5.00023,1744171.5938331,0
IBM.US,D,19650610,000000,5.00023,5.03947,4.94099,4.94099,1999863.1993773,0
IBM.US,D,19650611,000000,4.94753,5.02629,4.94753,4.96052,1114074.9719594,0
IBM.US,D,19650614,000000,4.96052,5.01975,4.88166,4.92792,1187135.1325257,0
IBM.US,D,19650615,000000,4.92792,5.02629,4.88166,4.99359,1908540.3041822,0
IBM.US,D,19650616,000000,4.99359,5.0461,4.98052,4.98052,1214525.6481159,0
IBM.US,D,19650617,000000,4.98052,5.05284,4.97389,5.0461,657489.1868085,0
IBM.US,D,19650618,000000,5.0461,5.06562,5.01975,5.03947,639222.35349039,0
IBM.US,D,19650621,000000,5.02629,5.02629,4.98052,5.01975,757938.83829266,0
IBM.US,D,19650622,000000,5.01975,5.03292,5.00023,5.00023,429195.26956073,0
IBM.US,D,19650623,000000,5.00023,5.05928,4.98716,4.98716,474856.71715829,0
IBM.US,D,19650624,000000,4.98716,5.01341,4.94753,4.96725,730545.24868552,0
IBM.US,D,19650625,000000,4.94753,4.94753,4.86878,4.86878,1643722.9670212,0
IBM.US,D,19650628,000000,4.86878,4.89503,4.80954,4.82291,1132338.7312606,0
IBM.US,D,19650629,000000,4.82291,4.9082,4.77021,4.9082,2410789.5862752,0
IBM.US,D,19650630,000000,4.92792,4.99359,4.92792,4.99359,1196264.9628317,0
IBM.US,D,19650701,000000,4.99359,5.02629,4.96052,5.02629,785334.47724442,0
IBM.US,D,19650702,000000,5.02629,5.07245,4.98052,5.06562,821858.92182984,0
IBM.US,D,19650706,000000,5.0461,5.0461,5.00678,5.01975,447454.93017265,0
IBM.US,D,19650707,000000,5.01341,5.01341,4.98052,4.99359,447454.93017265,0
IBM.US,D,19650708,000000,4.99359,5.09187,4.97389,5.09187,721411.31969031,0
IBM.US,D,19650709,000000,5.09187,5.12486,5.07245,5.11841,566171.41497492,0
IBM.US,D,19650712,000000,5.11841,5.11841,5.09187,5.09187,292218.0994742,0
IBM.US,D,19650713,000000,5.08553,5.08553,5.0461,5.0789,383532.79729085,0
IBM.US,D,19650714,000000,5.0789,5.13793,5.07245,5.12486,712279.44003971,0
IBM.US,D,19650715,000000,5.13793,5.1512,5.13793,5.14457,639222.35349039,0
IBM.US,D,19650716,000000,5.14457,5.17073,5.13793,5.17073,529639.79768332,0
IBM.US,D,19650719,000000,5.17073,5.17746,5.15784,5.17073,520517.14008355,0
IBM.US,D,19650720,000000,5.16439,5.16439,5.0789,5.0789,694016.70541085,0
IBM.US,D,19650721,000000,5.0789,5.10534,5.0461,5.0461,721411.31969031,0
IBM.US,D,19650722,000000,5.0461,5.07245,5.02629,5.02629,429195.26956073,0
IBM.US,D,19650723,000000,5.02629,5.0789,5.01975,5.0789,383532.79729085,0
IBM.US,D,19650726,000000,5.0789,5.08553,5.03292,5.0789,347002.20467155,0
IBM.US,D,19650727,000000,5.0789,5.0987,5.03947,5.05928,374403.99165719,0
IBM.US,D,19650728,000000,5.05928,5.13793,5.03292,5.13793,703144.48637219,0
IBM.US,D,19650729,000000,5.13793,5.19063,5.13793,5.1841,830991.82615274,0
IBM.US,D,19650730,000000,5.1841,5.22333,5.1841,5.22333,730545.24868552,0
IBM.US,D,19650802,000000,5.22333,5.22333,5.19063,5.19063,328742.54405963,0
IBM.US,D,19650803,000000,5.19063,5.23006,5.17073,5.23006,748809.00798669,0
IBM.US,D,19650804,000000,5.23006,5.2893,5.23006,5.28237,1132338.7312606,0
IBM.US,D,19650805,000000,5.28237,5.2893,5.24988,5.24988,420060.3158932,0
IBM.US,D,19650806,000000,5.24988,5.26978,5.21005,5.26978,292218.0994742,0
IBM.US,D,19650809,000000,5.26978,5.2893,5.25631,5.27593,447454.93017265,0
IBM.US,D,19650810,000000,5.27593,5.29564,5.24988,5.26295,383532.79729085,0
IBM.US,D,19650811,000000,5.26295,5.2893,5.26295,5.27593,191767.42331773,0
IBM.US,D,19650812,000000,5.27593,5.34171,5.26295,5.33517,1050154.8884222,0
IBM.US,D,19650813,000000,5.33517,5.3745,5.32228,5.36806,730545.24868552,0
IBM.US,D,19650816,000000,5.36806,5.3944,5.36806,5.36806,620961.66820615,0
IBM.US,D,19650817,000000,5.36161,5.36161,5.32863,5.34834,365268.01331735,0
IBM.US,D,19650818,000000,5.35488,5.38767,5.35488,5.3745,739673.02964686,0
IBM.US,D,19650819,000000,5.3745,5.38767,5.34171,5.34171,1031890.1044487,0
IBM.US,D,19650820,000000,5.34171,5.38767,5.31555,5.36161,757938.83829266,0
IBM.US,D,19650823,000000,5.36161,5.40768,5.35488,5.3944,794466.35689502,0
IBM.US,D,19650824,000000,5.40768,5.48644,5.40768,5.47307,1808090.652698,0
IBM.US,D,19650825,000000,5.47307,5.49278,5.44018,5.44018,703144.48637219,0
IBM.US,D,19650826,000000,5.44018,5.47999,5.44018,5.44018,520517.14008355,0
IBM.US,D,19650827,000000,5.45325,5.47307,5.45325,5.45325,474856.71715829,0
IBM.US,D,19650830,000000,5.45325,5.45989,5.42691,5.45325,347002.20467155,0
IBM.US,D,19650831,000000,5.45325,5.46662,5.44018,5.44018,383532.79729085,0
IBM.US,D,19650901,000000,5.44018,5.45325,5.43364,5.45325,210030.1579466,0
IBM.US,D,19650902,000000,5.45325,5.47307,5.45325,5.47307,447454.93017265,0
IBM.US,D,19650903,000000,5.48644,5.50615,5.48644,5.49278,529639.79768332,0
IBM.US,D,19650907,000000,5.49278,5.50615,5.47307,5.48644,347002.20467155,0
IBM.US,D,19650908,000000,5.48644,5.49278,5.42691,5.47307,575304.31929782,0
IBM.US,D,19650909,000000,5.47307,5.49922,5.47307,5.49922,447454.93017265,0
IBM.US,D,19650910,000000,5.49922,5.51904,5.48644,5.49278,511381.16174371,0
IBM.US,D,19650913,000000,5.51904,5.57154,5.51904,5.57154,894914.98370686,0
IBM.US,D,19650914,000000,5.57154,5.61116,5.55183,5.55183,757938.83829266,0
IBM.US,D,19650915,000000,5.55183,5.59135,5.54558,5.55183,465720.73881845,0
IBM.US,D,19650916,000000,5.57807,5.59799,5.57807,5.58481,639222.35349039,0
IBM.US,D,19650917,000000,5.58481,5.61116,5.53904,5.61116,739673.02964686,0
IBM.US,D,19650920,000000,5.59135,5.59135,5.53904,5.58481,474856.71715829,0
IBM.US,D,19650921,000000,5.58481,5.61116,5.58481,5.61116,319612.71375366,0
IBM.US,D,19650922,000000,5.61116,5.63732,5.59799,5.63078,648353.20846866,0
IBM.US,D,19650923,000000,5.63078,5.63732,5.6176,5.6176,593562.95523744,0
IBM.US,D,19650924,000000,5.58481,5.58481,5.55183,5.58481,648353.20846866,0
IBM.US,D,19650927,000000,5.59799,5.62423,5.59799,5.6176,493115.3530979,0
IBM.US,D,19650928,000000,5.6176,5.63732,5.58481,5.59135,410933.55960417,0
IBM.US,D,19650929,000000,5.59135,5.63078,5.55183,5.57807,557044.6586859,0
IBM.US,D,19650930,000000,5.57807,5.58481,5.55856,5.58481,374403.99165719,0
IBM.US,D,19651001,000000,5.5653,5.5653,5.48644,5.52587,803596.18720098,0
IBM.US,D,19651004,000000,5.52587,5.55183,5.51904,5.55183,447454.93017265,0
IBM.US,D,19651005,000000,5.55856,5.59135,5.55856,5.57807,566171.41497492,0
IBM.US,D,19651006,000000,5.57807,5.59799,5.57154,5.59799,328742.54405963,0
IBM.US,D,19651007,000000,5.59799,5.60433,5.57154,5.57154,347002.20467155,0
IBM.US,D,19651008,000000,5.60433,5.62423,5.60433,5.6176,547909.70501838,0
IBM.US,D,19651011,000000,5.63078,5.67049,5.63078,5.65712,666624.14047602,0
IBM.US,D,19651012,000000,5.65712,5.66376,5.58481,5.61116,602694.83488803,0
IBM.US,D,19651013,000000,5.61116,5.64405,5.59135,5.62423,401803.72929821,0
IBM.US,D,19651014,000000,5.62423,5.63732,5.6176,5.6176,328742.54405963,0
IBM.US,D,19651015,000000,5.6176,5.64405,5.6176,5.64405,337877.49772715,0
IBM.US,D,19651018,000000,5.64405,5.68992,5.63732,5.67693,840124.73047564,0
IBM.US,D,19651019,000000,5.67693,5.70309,5.67693,5.68992,465720.73881845,0
IBM.US,D,19651020,000000,5.68992,5.74925,5.67693,5.74925,694016.70541085,0
IBM.US,D,19651021,000000,5.74925,5.77551,5.74261,5.74925,575304.31929782,0
IBM.US,D,19651022,000000,5.75579,5.8081,5.75579,5.76897,812733.19021313,0
IBM.US,D,19651025,000000,5.76204,5.76204,5.74261,5.74925,410933.55960417,0
IBM.US,D,19651026,000000,5.74925,5.76897,5.70309,5.70964,538779.87471241,0
IBM.US,D,19651027,000000,5.72944,5.79503,5.72944,5.78214,438324.07519437,0
IBM.US,D,19651028,000000,5.78214,5.8081,5.77551,5.79503,401803.72929821,0
IBM.US,D,19651029,000000,5.79503,5.8081,5.77551,5.8081,219162.03759718,0
IBM.US,D,19651101,000000,5.8081,5.8081,5.78214,5.8081,401803.72929821,0
IBM.US,D,19651103,000000,5.81503,5.82801,5.81503,5.82801,255687.50685492,0
IBM.US,D,19651104,000000,5.83474,5.86743,5.83474,5.8608,566171.41497492,0
IBM.US,D,19651105,000000,5.8608,5.87398,5.84109,5.84772,483984.49811963,0
IBM.US,D,19651108,000000,5.84772,5.87398,5.82801,5.87398,347002.20467155,0
IBM.US,D,19651109,000000,5.85388,5.85388,5.8081,5.8081,456586.80982324,0
IBM.US,D,19651110,000000,5.8081,5.82801,5.79503,5.81503,264824.50986707,0
IBM.US,D,19651111,000000,5.81503,5.82801,5.8081,5.82801,100450.67615647,0
IBM.US,D,19651112,000000,5.82801,5.87398,5.82157,5.86743,420060.3158932,0
IBM.US,D,19651115,000000,5.87398,5.90042,5.87398,5.87398,383532.79729085,0
IBM.US,D,19651116,000000,5.87398,5.91965,5.87398,5.91965,310478.78475845,0
IBM.US,D,19651117,000000,5.93321,5.98553,5.93321,5.95244,493115.3530979,0
IBM.US,D,19651118,000000,5.93965,5.93965,5.91369,5.91369,356136.13366677,0
IBM.US,D,19651119,000000,5.91369,5.93965,5.90042,5.91369,273955.36484534,0
IBM.US,D,19651122,000000,5.91369,6.03832,5.89359,5.89359,182635.54366715,0
IBM.US,D,19651123,000000,5.89359,5.89359,5.84109,5.84109,264824.50986707,0
IBM.US,D,19651124,000000,5.84109,5.87398,5.82157,5.84109,155242.97873231,0
IBM.US,D,19651126,000000,5.84109,5.85388,5.83474,5.84109,319612.71375366,0
IBM.US,D,19651129,000000,5.82801,5.82801,5.75579,5.75579,392666.72628605,0
IBM.US,D,19651130,000000,5.75579,5.76204,5.68992,5.72291,538779.87471241,0
IBM.US,D,19651201,000000,5.72291,5.75579,5.62423,5.62423,648353.20846866,0
IBM.US,D,19651202,000000,5.5653,5.5653,5.46662,5.46662,1698511.1709078,0
IBM.US,D,19651203,000000,5.46662,5.51904,5.38767,5.51904,2903908.0133901,0
IBM.US,D,19651206,000000,5.51904,5.54558,5.42691,5.47307,1515876.651913,0
IBM.US,D,19651207,000000,5.49278,5.57154,5.49278,5.54558,593562.95523744,0
IBM.US,D,19651208,000000,5.5653,5.6176,5.5653,5.57807,575304.31929782,0
IBM.US,D,19651209,000000,5.59135,5.62423,5.59135,5.62423,483984.49811963,0
IBM.US,D,19651210,000000,5.64405,5.65088,5.64405,5.64405,410933.55960417,0
IBM.US,D,19651213,000000,5.64405,5.65712,5.61116,5.63078,639222.35349039,0
IBM.US,D,19651214,000000,5.63078,5.63078,5.51904,5.51904,776199.5235769,0
IBM.US,D,19651215,000000,5.45989,5.45989,5.3944,5.3944,2903908.0133901,0
IBM.US,D,19651216,000000,5.42691,5.47307,5.42691,5.44018,1041023.0087716,0
IBM.US,D,19651217,000000,5.44018,5.44691,5.42056,5.43364,876649.17506106,0
IBM.US,D,19651220,000000,5.43364,5.47307,5.42691,5.47307,511381.16174371,0
IBM.US,D,19651221,000000,5.47307,5.5324,5.46662,5.52587,648353.20846866,0
IBM.US,D,19651222,000000,5.52587,5.59799,5.49922,5.51269,803596.18720098,0
IBM.US,D,19651223,000000,5.48644,5.48644,5.44018,5.44018,438324.07519437,0
IBM.US,D,19651227,000000,5.45325,5.49922,5.45325,5.45325,529639.79768332,0
IBM.US,D,19651228,000000,5.45325,5.47307,5.42056,5.47307,557044.6586859,0
IBM.US,D,19651229,000000,5.46662,5.46662,5.42691,5.42691,465720.73881845,0
IBM.US,D,19651230,000000,5.42691,5.45325,5.42691,5.45325,374403.99165719,0
IBM.US,D,19651231,000000,5.45325,5.45325,5.42056,5.44018,301348.95445248,0
IBM.US,D,19660103,000000,5.42056,5.42056,5.36806,5.38123,401803.72929821,0
IBM.US,D,19660104,000000,5.38123,5.42056,5.36161,5.36161,611828.76388324,0
IBM.US,D,19660105,000000,5.3745,5.42691,5.3745,5.40124,657489.1868085,0
IBM.US,D,19660106,000000,5.40124,5.44018,5.40124,5.42691,465720.73881845,0
IBM.US,D,19660107,000000,5.42691,5.45325,5.40124,5.42691,584432.10025917,0
IBM.US,D,19660110,000000,5.42691,5.44018,5.40768,5.40768,392666.72628605,0
IBM.US,D,19660111,000000,5.42056,5.44018,5.42056,5.42691,493115.3530979,0
IBM.US,D,19660112,000000,5.42056,5.42056,5.38767,5.40124,666624.14047602,0
IBM.US,D,19660113,000000,5.42056,5.44018,5.42056,5.43364,502246.20807618,0
IBM.US,D,19660114,000000,5.43364,5.45325,5.40768,5.40768,830991.82615274,0
IBM.US,D,19660117,000000,5.40768,5.42056,5.35488,5.36806,694016.70541085,0
IBM.US,D,19660118,000000,5.34171,5.34171,5.24324,5.26978,894914.98370686,0
IBM.US,D,19660119,000000,5.26295,5.26295,5.14457,5.21689,2118572.5114734,0
IBM.US,D,19660120,000000,5.21689,5.29564,5.19727,5.26978,1050154.8884222,0
IBM.US,D,19660121,000000,5.2893,5.36806,5.2893,5.35488,1196264.9628317,0
IBM.US,D,19660124,000000,5.36161,5.3944,5.36161,5.38767,803596.18720098,0
IBM.US,D,19660125,000000,5.38767,5.59799,5.3745,5.54558,2547765.7316894,0
IBM.US,D,19660126,000000,5.54558,5.57154,5.50615,5.51904,1808090.652698,0
IBM.US,D,19660127,000000,5.51904,5.53904,5.42691,5.47999,1150601.4658895,0
IBM.US,D,19660128,000000,5.47307,5.47307,5.38767,5.42056,657489.1868085,0
IBM.US,D,19660131,000000,5.42056,5.42691,5.38767,5.40768,757938.83829266,0
IBM.US,D,19660201,000000,5.40768,5.42056,5.36161,5.36161,694016.70541085,0
IBM.US,D,19660202,000000,5.36161,5.36806,5.32228,5.34171,739673.02964686,0
IBM.US,D,19660203,000000,5.3745,5.40768,5.3745,5.40768,858388.48977682,0
IBM.US,D,19660204,000000,5.40768,5.42691,5.40768,5.42056,821858.92182984,0
IBM.US,D,19660207,000000,5.42056,5.48644,5.42056,5.47307,639222.35349039,0
IBM.US,D,19660208,000000,5.47307,5.54558,5.47307,5.53904,1004495.4901693,0
IBM.US,D,19660209,000000,5.57154,5.59799,5.57154,5.58481,904043.78934051,0
IBM.US,D,19660210,000000,5.58481,5.64405,5.58481,5.63732,785334.47724442,0
IBM.US,D,19660211,000000,5.64405,5.72291,5.64405,5.72291,675754.9954543,0
IBM.US,D,19660214,000000,5.71636,5.71636,5.66376,5.66376,356136.13366677,0
IBM.US,D,19660215,000000,5.66376,5.66376,5.57154,5.59799,547909.70501838,0
IBM.US,D,19660216,000000,5.59799,5.66376,5.58481,5.65088,520517.14008355,0
IBM.US,D,19660217,000000,5.65088,5.65088,5.60433,5.60433,356136.13366677,0
IBM.US,D,19660218,000000,5.60433,5.61116,5.55856,5.58481,447454.93017265,0
IBM.US,D,19660221,000000,5.58481,5.60433,5.52587,5.55856,529639.79768332,0
IBM.US,D,19660223,000000,5.55856,5.55856,5.50615,5.52587,657489.1868085,0
IBM.US,D,19660224,000000,5.52587,5.53904,5.49922,5.51904,529639.79768332,0
IBM.US,D,19660225,000000,5.51904,5.59135,5.49922,5.58481,538779.87471241,0
IBM.US,D,19660228,000000,5.58481,5.6176,5.5653,5.6176,620961.66820615,0
IBM.US,D,19660301,000000,5.6176,5.63078,5.47307,5.50615,593562.95523744,0
IBM.US,D,19660302,000000,5.49922,5.49922,5.43364,5.44691,885782.07938396,0
IBM.US,D,19660303,000000,5.44691,5.50615,5.44691,5.48644,876649.17506106,0
IBM.US,D,19660304,000000,5.48644,5.51904,5.48644,5.49922,374403.99165719,0
IBM.US,D,19660307,000000,5.48644,5.48644,5.42056,5.42056,611828.76388324,0
IBM.US,D,19660308,000000,5.42056,5.45989,5.38767,5.42056,977099.85121753,0
IBM.US,D,19660309,000000,5.42056,5.51904,5.42056,5.51904,785334.47724442,0
IBM.US,D,19660310,000000,5.51904,5.57807,5.48644,5.48644,904043.78934051,0
IBM.US,D,19660311,000000,5.48644,5.49922,5.42691,5.45325,812733.19021313,0
IBM.US,D,19660314,000000,5.45325,5.45989,5.44018,5.44691,502246.20807618,0
IBM.US,D,19660315,000000,5.44018,5.44018,5.41412,5.43364,538779.87471241,0
IBM.US,D,19660316,000000,5.43364,5.51904,5.43364,5.47999,666624.14047602,0
IBM.US,D,19660317,000000,5.47999,5.48644,5.42056,5.45325,465720.73881845,0
IBM.US,D,19660318,000000,5.45325,5.47999,5.42691,5.44018,347002.20467155,0
IBM.US,D,19660321,000000,5.47307,5.55183,5.47307,5.55183,529639.79768332,0
IBM.US,D,19660322,000000,5.55856,5.60433,5.55856,5.58481,447454.93017265,0
IBM.US,D,19660323,000000,5.58481,5.58481,5.55183,5.58481,328742.54405963,0
IBM.US,D,19660324,000000,5.58481,5.65712,5.58481,5.63732,502246.20807618,0
IBM.US,D,19660325,000000,5.65712,5.72291,5.65712,5.72291,721411.31969031,0
IBM.US,D,19660328,000000,5.72291,5.72291,5.67049,5.67693,748809.00798669,0
IBM.US,D,19660329,000000,5.67693,5.70964,5.6176,5.65712,374403.99165719,0
IBM.US,D,19660330,000000,5.61116,5.61116,5.55856,5.57154,547909.70501838,0
IBM.US,D,19660331,000000,5.57154,5.63732,5.5653,5.62423,401803.72929821,0
IBM.US,D,19660401,000000,5.62423,5.68992,5.60433,5.67693,529639.79768332,0
IBM.US,D,19660404,000000,5.69635,5.74261,5.69635,5.70964,474856.71715829,0
IBM.US,D,19660405,000000,5.70964,5.78858,5.70309,5.76897,511381.16174371,0
IBM.US,D,19660406,000000,5.76897,5.78858,5.76897,5.78858,456586.80982324,0
IBM.US,D,19660407,000000,5.82801,5.88715,5.82801,5.88715,584432.10025917,0
IBM.US,D,19660411,000000,5.91965,5.9989,5.91965,5.9989,739673.02964686,0
IBM.US,D,19660412,000000,5.9989,6.05784,5.87398,5.87398,739673.02964686,0
IBM.US,D,19660413,000000,5.87398,5.93321,5.8081,5.91369,529639.79768332,0
IBM.US,D,19660414,000000,5.93965,6.11054,5.93965,6.11054,1278447.7809978,0
IBM.US,D,19660415,000000,6.11054,6.12372,6.00534,6.03159,657489.1868085,0
IBM.US,D,19660418,000000,6.01177,6.01177,5.93965,5.96561,538779.87471241,0
IBM.US,D,19660419,000000,5.96561,6.03159,5.93965,5.93965,474856.71715829,0
IBM.US,D,19660420,000000,5.95927,5.9989,5.95927,5.97254,420060.3158932,0
IBM.US,D,19660421,000000,6.03832,6.07112,6.03832,6.0512,447454.93017265,0
IBM.US,D,19660422,000000,6.0512,6.08419,6.01177,6.0512,456586.80982324,0
IBM.US,D,19660425,000000,6.0512,6.07775,5.90042,5.90042,438324.07519437,0
IBM.US,D,19660426,000000,5.95927,6.06487,5.95927,6.0512,620961.66820615,0
IBM.US,D,19660427,000000,6.0512,6.12372,6.00534,6.11708,502246.20807618,0
IBM.US,D,19660428,000000,6.1041,6.1041,6.01851,6.0512,410933.55960417,0
IBM.US,D,19660429,000000,6.06487,6.09726,6.06487,6.07775,356136.13366677,0
IBM.US,D,19660502,000000,6.07775,6.11708,6.07775,6.1041,383532.79729085,0
IBM.US,D,19660503,000000,6.09726,6.09726,6.03832,6.07775,328742.54405963,0
IBM.US,D,19660504,000000,6.0512,6.0512,5.96561,5.97908,365268.01331735,0
IBM.US,D,19660505,000000,5.97254,5.97254,5.86743,5.86743,438324.07519437,0
IBM.US,D,19660506,000000,5.82157,5.82157,5.67049,5.78214,931443.52698153,0
IBM.US,D,19660509,000000,5.77551,5.77551,5.65712,5.67049,748809.00798669,0
IBM.US,D,19660510,000000,5.67049,5.74925,5.67049,5.71636,812733.19021313,0
IBM.US,D,19660511,000000,5.76204,5.82801,5.76204,5.78858,776199.5235769,0
IBM.US,D,19660512,000000,5.78858,5.78858,5.70964,5.70964,639222.35349039,0
IBM.US,D,19660513,000000,5.70964,5.70964,5.62423,5.65712,931443.52698153,0
IBM.US,D,19660516,000000,5.65712,5.68992,5.64405,5.67049,620961.66820615,0
IBM.US,D,19660517,000000,5.67049,5.68338,5.63078,5.63078,648353.20846866,0
IBM.US,D,19660518,000000,5.78858,5.78858,5.70964,5.77551,760978.01637206,0
IBM.US,D,19660519,000000,5.88715,5.96561,5.88715,5.91965,1351502.8182024,0
IBM.US,D,19660520,000000,5.90042,5.90042,5.84109,5.90042,840124.73047564,0
IBM.US,D,19660523,000000,5.9989,6.08419,5.9989,6.01851,1314977.3489447,0
IBM.US,D,19660524,000000,6.0512,6.11708,6.0512,6.09726,1211484.4206918,0
IBM.US,D,19660525,000000,6.09726,6.09726,6.01851,6.06487,992320.33375006,0
IBM.US,D,19660526,000000,6.06487,6.07775,6.04496,6.07775,675754.9954543,0
IBM.US,D,19660527,000000,6.07775,6.07775,5.9989,6.06487,785334.47724442,0
IBM.US,D,19660531,000000,6.0512,6.0512,5.88042,5.93321,438324.07519437,0
IBM.US,D,19660601,000000,5.82801,5.82801,5.68992,5.8081,1254095.4188146,0
IBM.US,D,19660602,000000,5.8081,5.96561,5.67693,5.67693,840124.73047564,0
IBM.US,D,19660603,000000,5.67693,5.67693,5.55183,5.6176,1047113.6609982,0
IBM.US,D,19660606,000000,5.59135,5.59135,5.50615,5.51269,645317.10440619,0
IBM.US,D,19660607,000000,5.49278,5.49278,5.44018,5.45989,870563.64619606,0
IBM.US,D,19660608,000000,5.45989,5.57807,5.45325,5.54558,1150601.4658895,0
IBM.US,D,19660609,000000,5.55856,5.70964,5.55856,5.70964,1266272.6245785,0
IBM.US,D,19660610,000000,5.70964,5.81503,5.70964,5.70964,1156686.9947545,0
IBM.US,D,19660613,000000,5.70964,5.74261,5.62423,5.64405,870563.64619606,0
IBM.US,D,19660614,000000,5.64405,5.65712,5.5653,5.65712,967968.99623926,0
IBM.US,D,19660615,000000,5.65712,5.70964,5.59799,5.59799,821858.92182984,0
IBM.US,D,19660616,000000,5.59799,5.66376,5.59799,5.65712,1022763.3481597,0
IBM.US,D,19660617,000000,5.68992,5.84109,5.68992,5.84109,1436733.0118264,0
IBM.US,D,19660620,000000,5.8608,5.93321,5.8608,5.92638,1521964.2301226,0
IBM.US,D,19660621,000000,5.93321,5.99235,5.93321,5.93321,1120161.5254967,0
IBM.US,D,19660622,000000,5.93321,5.96561,5.88715,5.91965,760978.01637206,0
IBM.US,D,19660623,000000,5.91965,5.93321,5.82157,5.82157,1004495.4901693,0
IBM.US,D,19660624,000000,5.82157,5.85388,5.75579,5.8081,633135.79995308,0
IBM.US,D,19660627,000000,5.8081,5.88042,5.72944,5.72944,584432.10025917,0
IBM.US,D,19660628,000000,5.72944,5.77551,5.68338,5.74925,608784.46244227,0
IBM.US,D,19660629,000000,5.74261,5.74261,5.68992,5.68992,578344.52204954,0
IBM.US,D,19660630,000000,5.68992,5.77551,5.66376,5.72944,779245.87436249,0
IBM.US,D,19660701,000000,5.76204,5.82801,5.76204,5.79503,900999.48789954,0
IBM.US,D,19660705,000000,5.78858,5.78858,5.75579,5.78858,273955.36484534,0
IBM.US,D,19660706,000000,5.78858,5.85388,5.75579,5.85388,694016.70541085,0
IBM.US,D,19660707,000000,5.87398,5.91369,5.87398,5.90042,852301.93623951,0
IBM.US,D,19660708,000000,5.90042,5.90042,5.84109,5.84109,882739.82728762,0
IBM.US,D,19660711,000000,5.84109,5.84109,5.78858,5.82157,365268.01331735,0
IBM.US,D,19660712,000000,5.82157,5.88042,5.8081,5.82801,310478.78475845,0
IBM.US,D,19660713,000000,5.82801,5.82801,5.74261,5.74261,493115.3530979,0
IBM.US,D,19660714,000000,5.74261,5.81503,5.74261,5.79503,529639.79768332,0
IBM.US,D,19660715,000000,5.81503,5.88715,5.81503,5.85388,292218.0994742,0
IBM.US,D,19660718,000000,5.85388,5.91369,5.85388,5.85388,273955.36484534,0
IBM.US,D,19660719,000000,5.82157,5.82157,5.75579,5.76204,316566.36296807,0
IBM.US,D,19660720,000000,5.75579,5.75579,5.71636,5.71636,322652.91650538,0
IBM.US,D,19660721,000000,5.72944,5.8081,5.72944,5.80176,353097.98025967,0
IBM.US,D,19660722,000000,5.80176,5.8081,5.75579,5.79503,182635.54366715,0
IBM.US,D,19660725,000000,5.79503,5.8081,5.67693,5.68338,328742.54405963,0
IBM.US,D,19660726,000000,5.68338,5.72291,5.62423,5.67693,742722.45444939,0
IBM.US,D,19660727,000000,5.69635,5.74925,5.69635,5.69635,371356.61619928,0
IBM.US,D,19660728,000000,5.69635,5.70964,5.62423,5.62423,316566.36296807,0
IBM.US,D,19660729,000000,5.62423,5.64405,5.57154,5.57154,377440.09571965,0
IBM.US,D,19660801,000000,5.57154,5.57154,5.43364,5.43364,639222.35349039,0
IBM.US,D,19660802,000000,5.43364,5.45989,5.38767,5.44018,858388.48977682,0
IBM.US,D,19660803,000000,5.44018,5.55183,5.43364,5.52587,815775.44230947,0
IBM.US,D,19660804,000000,5.5653,5.63078,5.5653,5.62423,596609.30602304,0
IBM.US,D,19660805,000000,5.62423,5.63732,5.60433,5.60433,286132.57060921,0
IBM.US,D,19660808,000000,5.60433,5.61116,5.51904,5.61116,444418.82611019,0
IBM.US,D,19660809,000000,5.59799,5.59799,5.54558,5.5653,280043.96772728,0
IBM.US,D,19660810,000000,5.5653,5.5653,5.51269,5.52587,280043.96772728,0
IBM.US,D,19660811,000000,5.52587,5.5653,5.52587,5.5653,426147.89410282,0
IBM.US,D,19660812,000000,5.5653,5.73598,5.5653,5.71636,657489.1868085,0
IBM.US,D,19660815,000000,5.71636,5.72291,5.68992,5.68992,535729.42523757,0
IBM.US,D,19660816,000000,5.68338,5.68338,5.59799,5.6176,413974.7870282,0
IBM.US,D,19660817,000000,5.6176,5.62423,5.5324,5.59135,487029.82423291,0
IBM.US,D,19660818,000000,5.59135,5.61116,5.47999,5.48644,529639.79768332,0
IBM.US,D,19660819,000000,5.48644,5.51269,5.44018,5.48644,712279.44003971,0
IBM.US,D,19660822,000000,5.46662,5.46662,5.29564,5.38123,913177.71833573,0
IBM.US,D,19660823,000000,5.38123,5.3944,5.30228,5.38123,809684.79008291,0
IBM.US,D,19660824,000000,5.38123,5.3944,5.36161,5.36161,706190.83715778,0
IBM.US,D,19660825,000000,5.36161,5.40768,5.30228,5.30228,651401.60859888,0
IBM.US,D,19660826,000000,5.23006,5.23006,5.1512,5.1512,1034938.504579,0
IBM.US,D,19660829,000000,5.09187,5.09187,5.01975,5.01975,1595016.1933104,0
IBM.US,D,19660830,000000,5.01975,5.21689,5.00678,5.21005,1071458.8504751,0
IBM.US,D,19660831,000000,5.23006,5.32863,5.23006,5.24324,1138431.4328317,0
IBM.US,D,19660901,000000,5.24324,5.29564,5.23006,5.24324,767067.64392632,0
IBM.US,D,19660902,000000,5.24324,5.24324,5.14457,5.23006,931443.52698153,0
IBM.US,D,19660906,000000,5.23006,5.24988,5.1841,5.19063,438324.07519437,0
IBM.US,D,19660907,000000,5.17746,5.17746,5.09187,5.1512,815775.44230947,0
IBM.US,D,19660908,000000,5.14457,5.14457,5.01341,5.05928,1375859.2790748,0
IBM.US,D,19660909,000000,5.0789,5.21005,5.0789,5.1512,730545.24868552,0
IBM.US,D,19660912,000000,5.1512,5.25631,5.1512,5.24324,1887231.2187676,0
IBM.US,D,19660913,000000,5.24324,5.28237,5.1512,5.21689,748809.00798669,0
IBM.US,D,19660914,000000,5.22333,5.31555,5.22333,5.2893,663574.7156735,0
IBM.US,D,19660915,000000,5.29564,5.47999,5.29564,5.47999,675754.9954543,0
IBM.US,D,19660916,000000,5.47999,5.5324,5.38123,5.38767,785334.47724442,0
IBM.US,D,19660919,000000,5.38767,5.47307,5.34834,5.38123,572255.91916761,0
IBM.US,D,19660920,000000,5.38123,5.3944,5.26295,5.26295,493115.3530979,0
IBM.US,D,19660921,000000,5.24988,5.24988,5.15784,5.15784,474856.71715829,0
IBM.US,D,19660922,000000,5.15784,5.22333,5.08553,5.21689,1071458.8504751,0
IBM.US,D,19660923,000000,5.21689,5.25631,5.19063,5.21689,353097.98025967,0
IBM.US,D,19660926,000000,5.21689,5.34171,5.21005,5.34171,292218.0994742,0
IBM.US,D,19660927,000000,5.34171,5.38767,5.32863,5.35488,365268.01331735,0
IBM.US,D,19660928,000000,5.35488,5.36161,5.21689,5.21689,377440.09571965,0
IBM.US,D,19660929,000000,5.21005,5.21005,5.11841,5.15784,547909.70501838,0
IBM.US,D,19660930,000000,5.15784,5.21005,5.05928,5.19063,919267.34588997,0
IBM.US,D,19661003,000000,5.19063,5.21005,5.0789,5.08553,474856.71715829,0
IBM.US,D,19661004,000000,5.08553,5.15784,5.01341,5.05928,1321063.902482,0
IBM.US,D,19661005,000000,5.07245,5.14457,5.07245,5.07245,620961.66820615,0
IBM.US,D,19661006,000000,5.07245,5.10534,4.98716,4.99359,1089722.6097763,0
IBM.US,D,19661007,000000,4.94753,4.94753,4.77635,4.78319,2075960.4886783,0
IBM.US,D,19661010,000000,4.78319,5.07245,4.73761,5.05928,1923759.7620423,0
IBM.US,D,19661011,000000,5.05928,5.14457,4.98716,4.98716,1138431.4328317,0
IBM.US,D,19661012,000000,4.98716,5.15784,4.94099,5.11841,870563.64619606,0
IBM.US,D,19661013,000000,5.11841,5.19727,5.09187,5.1841,1174956.9020895,0
IBM.US,D,19661014,000000,5.1841,5.19727,5.14457,5.16439,505293.58353409,0
IBM.US,D,19661017,000000,5.16439,5.23006,5.15784,5.17746,754896.58619632,0
IBM.US,D,19661018,000000,5.21689,5.31555,5.21689,5.31555,760978.01637206,0
IBM.US,D,19661019,000000,5.31555,5.32863,5.1841,5.19063,340919.7498235,0
IBM.US,D,19661020,000000,5.19727,5.30901,5.19727,5.21005,639222.35349039,0
IBM.US,D,19661021,000000,5.21005,5.26295,5.19727,5.26295,450503.33030287,0
IBM.US,D,19661024,000000,5.26295,5.30901,5.23006,5.26295,450503.33030287,0
IBM.US,D,19661025,000000,5.29564,5.41412,5.29564,5.38767,669668.44191699,0
IBM.US,D,19661026,000000,5.30901,5.41412,5.29564,5.38767,669668.44191699,0
IBM.US,D,19661027,000000,5.38767,5.45325,5.3745,5.44691,480938.14733404,0
IBM.US,D,19661028,000000,5.44691,5.47307,5.41412,5.47307,529639.79768332,0
IBM.US,D,19661031,000000,5.47307,5.47307,5.32863,5.42691,620961.66820615,0
IBM.US,D,19661101,000000,5.46662,5.55856,5.46662,5.55856,712279.44003971,0
IBM.US,D,19661102,000000,5.58481,5.68992,5.58481,5.63078,1095810.187986,0
IBM.US,D,19661103,000000,5.63078,5.67693,5.55856,5.62423,1211484.4206918,0
IBM.US,D,19661104,000000,5.62423,5.67693,5.5653,5.66376,620961.66820615,0
IBM.US,D,19661107,000000,5.66376,5.75579,5.65712,5.70964,1174956.9020895,0
IBM.US,D,19661109,000000,5.70964,5.75579,5.70964,5.71636,584432.10025917,0
IBM.US,D,19661110,000000,5.71636,5.79503,5.70964,5.76204,742722.45444939,0
IBM.US,D,19661111,000000,5.76204,5.76204,5.72944,5.75579,286132.57060921,0
IBM.US,D,19661114,000000,5.72944,5.72944,5.67693,5.71636,450503.33030287,0
IBM.US,D,19661115,000000,5.71636,5.76204,5.69635,5.76204,578344.52204954,0
IBM.US,D,19661116,000000,5.79503,5.88715,5.79503,5.8608,876649.17506106,0
IBM.US,D,19661117,000000,5.8608,5.88715,5.79503,5.84109,742722.45444939,0
IBM.US,D,19661118,000000,5.84109,5.84109,5.8081,5.8081,493115.3530979,0
IBM.US,D,19661121,000000,5.78214,5.78214,5.64405,5.68992,724458.69514821,0
IBM.US,D,19661122,000000,5.68992,5.68992,5.64405,5.68992,566171.41497492,0
IBM.US,D,19661123,000000,5.71636,5.84109,5.71636,5.82157,657489.1868085,0
IBM.US,D,19661125,000000,5.82157,5.99235,5.82157,5.99235,937529.05584652,0
IBM.US,D,19661128,000000,5.99235,6.08419,5.99235,6.05784,1302798.0938361,0
IBM.US,D,19661129,000000,6.05784,6.13015,6.0512,6.09726,706190.83715778,0
IBM.US,D,19661130,000000,6.09726,6.16295,6.07775,6.15006,870563.64619606,0
IBM.US,D,19661201,000000,6.15006,6.16978,6.0512,6.0512,1144514.9123521,0
IBM.US,D,19661202,000000,6.0512,6.06487,5.97908,5.9989,633135.79995308,0
IBM.US,D,19661205,000000,5.9989,6.08419,5.97254,6.08419,468764.01558711,0
IBM.US,D,19661206,000000,6.11054,6.15006,6.11054,6.14342,639222.35349039,0
IBM.US,D,19661207,000000,6.14342,6.25507,6.14342,6.23536,827947.52471177,0
IBM.US,D,19661208,000000,6.23536,6.28143,6.21554,6.26181,523552.2194737,0
IBM.US,D,19661209,000000,6.26181,6.26824,6.14342,6.15661,468764.01558711,0
IBM.US,D,19661212,000000,6.15661,6.24873,6.13015,6.22863,669668.44191699,0
IBM.US,D,19661213,000000,6.23536,6.3145,6.23536,6.24873,651401.60859888,0
IBM.US,D,19661214,000000,6.24873,6.26824,6.19594,6.23536,383532.79729085,0
IBM.US,D,19661215,000000,6.21554,6.21554,6.06487,6.09726,493115.3530979,0
IBM.US,D,19661216,000000,6.08419,6.08419,6.02495,6.07112,401803.72929821,0
IBM.US,D,19661219,000000,6.07112,6.07775,6.04496,6.0512,383532.79729085,0
IBM.US,D,19661220,000000,6.0512,6.09726,5.98553,6.09726,377440.09571965,0
IBM.US,D,19661221,000000,6.09726,6.15006,6.07775,6.08419,499202.93130753,0
IBM.US,D,19661222,000000,6.08419,6.11054,6.04496,6.04496,480938.14733404,0
IBM.US,D,19661223,000000,6.04496,6.04496,5.9989,6.01177,353097.98025967,0
IBM.US,D,19661227,000000,5.9989,5.9989,5.93321,5.97908,219162.03759718,0
IBM.US,D,19661228,000000,5.97908,6.06487,5.96561,5.9989,407884.13480164,0
IBM.US,D,19661229,000000,5.9989,6.04496,5.96561,6.03159,255687.50685492,0
IBM.US,D,19661230,000000,6.03832,6.09726,6.03832,6.07775,334831.14694156,0
IBM.US,D,19670103,000000,6.07775,6.13015,6.03159,6.03159,347002.20467155,0
IBM.US,D,19670104,000000,6.03159,6.04496,5.92638,5.96561,773158.29615287,0
IBM.US,D,19670105,000000,5.96561,6.02495,5.96561,6.02495,474856.71715829,0
IBM.US,D,19670106,000000,6.0512,6.18949,6.0512,6.18305,767067.64392632,0
IBM.US,D,19670109,000000,6.19594,6.3145,6.19594,6.3145,608784.46244227,0
IBM.US,D,19670110,000000,6.32729,6.41903,6.32729,6.35979,1150601.4658895,0
IBM.US,D,19670111,000000,6.35979,6.45231,6.28143,6.44567,1394114.8409974,0
IBM.US,D,19670112,000000,6.44567,6.4848,6.38019,6.41288,1053196.1158463,0
IBM.US,D,19670113,000000,6.41288,6.49163,6.35345,6.4848,663574.7156735,0
IBM.US,D,19670116,000000,6.44567,6.44567,6.23536,6.28776,907090.1401261,0
IBM.US,D,19670117,000000,6.28776,6.41288,6.28143,6.3471,846207.1853237,0
IBM.US,D,19670118,000000,6.35979,6.41288,6.35979,6.39317,931443.52698153,0
IBM.US,D,19670119,000000,6.39317,6.44567,6.35345,6.37345,487029.82423291,0
IBM.US,D,19670120,000000,6.37345,6.38019,6.32075,6.38019,456586.80982324,0
IBM.US,D,19670123,000000,6.39981,6.53116,6.39981,6.49827,730545.24868552,0
IBM.US,D,19670124,000000,6.49827,6.54433,6.47827,6.53116,876649.17506106,0
IBM.US,D,19670125,000000,6.53116,6.54433,6.47827,6.47827,998402.78859811,0
IBM.US,D,19670126,000000,6.47827,6.5377,6.42615,6.49163,602694.83488803,0
IBM.US,D,19670127,000000,6.49163,6.57713,6.46538,6.56395,456586.80982324,0
IBM.US,D,19670130,000000,6.56395,6.61665,6.5578,6.61665,760978.01637206,0
IBM.US,D,19670131,000000,6.61665,6.63617,6.51135,6.53116,907090.1401261,0
IBM.US,D,19670201,000000,6.44567,6.44567,6.38653,6.42615,633135.79995308,0
IBM.US,D,19670202,000000,6.45904,6.52472,6.45904,6.4848,590521.72781341,0
IBM.US,D,19670203,000000,6.49163,6.54433,6.49163,6.52472,444418.82611019,0
IBM.US,D,19670206,000000,6.52472,6.54433,6.51135,6.51135,371356.61619928,0
IBM.US,D,19670207,000000,6.51135,6.54433,6.49827,6.51135,133936.9673348,0
IBM.US,D,19670208,000000,6.54433,6.76119,6.54433,6.69531,584432.10025917,0
IBM.US,D,19670209,000000,6.76119,6.82052,6.76119,6.76704,487029.82423291,0
IBM.US,D,19670210,000000,6.76704,6.82052,6.76704,6.76704,334831.14694156,0
IBM.US,D,19670213,000000,6.76704,6.86639,6.75523,6.86639,334831.14694156,0
IBM.US,D,19670214,000000,6.86639,7.00497,6.85322,6.99121,821858.92182984,0
IBM.US,D,19670215,000000,6.99755,7.11652,6.99755,7.08226,499202.93130753,0
IBM.US,D,19670216,000000,7.08226,7.09651,6.95159,6.97004,694016.70541085,0
IBM.US,D,19670217,000000,6.96437,6.96437,6.919,6.94496,432240.595674,0
IBM.US,D,19670220,000000,6.92553,6.92553,6.82677,6.92553,596609.30602304,0
IBM.US,D,19670221,000000,6.92553,6.96437,6.92553,6.93177,517465.66593639,0
IBM.US,D,19670223,000000,6.93177,6.94496,6.86639,6.91255,1193219.6367184,0
IBM.US,D,19670224,000000,6.91255,7.01678,6.8987,6.95159,389627.54820665,0
IBM.US,D,19670227,000000,6.92553,6.92553,6.80052,6.80052,645317.10440619,0
IBM.US,D,19670228,000000,6.82677,7.03083,6.82677,7.03083,584432.10025917,0
IBM.US,D,19670301,000000,7.0689,7.19352,7.0689,7.19352,894914.98370686,0
IBM.US,D,19670302,000000,7.19352,7.27901,7.14961,7.2145,602694.83488803,0
IBM.US,D,19670303,000000,7.2145,7.2145,7.08226,7.19352,712279.44003971,0
IBM.US,D,19670306,000000,7.19352,7.35845,7.18688,7.19352,645317.10440619,0
IBM.US,D,19670307,000000,7.19352,7.20055,7.13506,7.18025,462676.43737748,0
IBM.US,D,19670308,000000,7.18025,7.18688,7.13009,7.14277,334831.14694156,0
IBM.US,D,19670309,000000,7.14277,7.16893,7.06236,7.13506,432240.595674,0
IBM.US,D,19670310,000000,7.20055,7.26759,7.20055,7.20055,474856.71715829,0
IBM.US,D,19670313,000000,7.20055,7.2349,7.18025,7.2145,340919.7498235,0
IBM.US,D,19670314,000000,7.18688,7.18688,7.11652,7.11652,347002.20467155,0
IBM.US,D,19670315,000000,7.11652,7.2349,7.11652,7.22797,657489.1868085,0
IBM.US,D,19670316,000000,7.27901,7.35845,7.27901,7.35845,535729.42523757,0
IBM.US,D,19670317,000000,7.35845,7.36538,7.29892,7.36538,413974.7870282,0
IBM.US,D,19670320,000000,7.36538,7.37172,7.2349,7.25988,353097.98025967,0
IBM.US,D,19670321,000000,7.26759,7.33318,7.26759,7.27364,298304.65301151,0
IBM.US,D,19670322,000000,7.27364,7.27364,7.22113,7.26759,474856.71715829,0
IBM.US,D,19670323,000000,7.33318,7.45751,7.33318,7.45126,706190.83715778,0
IBM.US,D,19670327,000000,7.46453,7.53577,7.46453,7.53577,420060.3158932,0
IBM.US,D,19670328,000000,7.53577,7.53577,7.48933,7.48933,432240.595674,0
IBM.US,D,19670329,000000,7.48933,7.50435,7.47058,7.47058,353097.98025967,0
IBM.US,D,19670330,000000,7.47058,7.52328,7.47058,7.47761,334831.14694156,0
IBM.US,D,19670331,000000,7.47761,7.51772,7.37172,7.37172,505293.58353409,0
IBM.US,D,19670403,000000,7.31951,7.31951,7.19352,7.19352,468764.01558711,0
IBM.US,D,19670404,000000,7.19352,7.26759,7.14961,7.2145,511381.16174371,0
IBM.US,D,19670405,000000,7.2145,7.31258,7.2145,7.26759,480938.14733404,0
IBM.US,D,19670406,000000,7.35845,7.46453,7.35845,7.41759,493115.3530979,0
IBM.US,D,19670407,000000,7.41759,7.43779,7.29892,7.30566,462676.43737748,0
IBM.US,D,19670410,000000,7.27901,7.27901,7.18688,7.20767,584432.10025917,0
IBM.US,D,19670411,000000,7.22797,7.35845,7.22797,7.35845,499202.93130753,0
IBM.US,D,19670412,000000,7.35845,7.40432,7.29892,7.29892,383532.79729085,0
IBM.US,D,19670413,000000,7.39027,7.46453,7.39027,7.45751,730545.24868552,0
IBM.US,D,19670414,000000,7.45751,7.50435,7.43164,7.49644,791420.00610942,0
IBM.US,D,19670417,000000,7.49644,7.51772,7.48933,7.49644,578344.52204954,0
IBM.US,D,19670418,000000,7.49644,7.53031,7.49644,7.53031,754896.58619632,0
IBM.US,D,19670419,000000,7.58945,7.63425,7.58945,7.63425,1028846.8276801,0
IBM.US,D,19670420,000000,7.63425,7.66792,7.58301,7.66792,578344.52204954,0
IBM.US,D,19670421,000000,7.66792,7.701,7.65435,7.65435,706190.83715778,0
IBM.US,D,19670424,000000,7.65435,7.80513,7.62136,7.74032,1065380.4943164,0
IBM.US,D,19670425,000000,7.74032,7.88496,7.73301,7.87022,779245.87436249,0
IBM.US,D,19670426,000000,7.87022,7.90399,7.83988,7.83988,596609.30602304,0
IBM.US,D,19670427,000000,7.83988,8.12152,7.83236,8.12152,474856.71715829,0
IBM.US,D,19670428,000000,8.12152,8.15997,8.08092,8.12152,553997.283228,0
IBM.US,D,19670501,000000,7.93005,7.93005,7.79781,7.88496,480938.14733404,0
IBM.US,D,19670502,000000,7.88496,7.916,7.85275,7.89813,614873.06532421,0
IBM.US,D,19670503,000000,7.89813,7.89813,7.85763,7.8916,456586.80982324,0
IBM.US,D,19670504,000000,7.8916,7.89813,7.85763,7.88496,426147.89410282,0
IBM.US,D,19670505,000000,7.87022,7.87022,7.83236,7.85763,413974.7870282,0
IBM.US,D,19670508,000000,7.85763,7.87755,7.76716,7.77449,584432.10025917,0
IBM.US,D,19670509,000000,7.77449,7.78493,7.52328,7.53577,1552405.1951876,0
IBM.US,D,19670510,000000,7.53577,7.62136,7.48933,7.62136,1065380.4943164,0
IBM.US,D,19670511,000000,7.63981,7.74032,7.63981,7.63981,700103.25894816,0
IBM.US,D,19670512,000000,7.648,7.72569,7.648,7.648,602694.83488803,0
IBM.US,D,19670515,000000,7.648,7.65435,7.58945,7.58945,432240.595674,0
IBM.US,D,19670516,000000,7.58945,7.79146,7.58945,7.75477,523552.2194737,0
IBM.US,D,19670517,000000,7.75477,7.79781,7.74032,7.76716,420060.3158932,0
IBM.US,D,19670518,000000,7.76716,7.78493,7.70665,7.78493,322652.91650538,0
IBM.US,D,19670519,000000,7.78493,7.78493,7.65435,7.72012,438324.07519437,0
IBM.US,D,19670522,000000,7.72012,7.74032,7.65435,7.72012,450503.33030287,0
IBM.US,D,19670523,000000,7.72012,7.75477,7.60292,7.60292,681838.47497468,0
IBM.US,D,19670524,000000,7.75477,7.75477,7.60292,7.60292,681838.47497468,0
IBM.US,D,19670525,000000,7.66157,7.75477,7.66157,7.73301,438324.07519437,0
IBM.US,D,19670526,000000,7.73301,7.78493,7.65435,7.68792,407884.13480164,0
IBM.US,D,19670529,000000,7.68792,7.68792,7.65435,7.68792,286132.57060921,0
IBM.US,D,19670531,000000,7.648,7.648,7.58301,7.62136,395712.05239934,0
IBM.US,D,19670601,000000,7.62136,7.79781,7.60917,7.78493,657489.1868085,0
IBM.US,D,19670602,000000,7.78493,7.8183,7.66792,7.66792,602694.83488803,0
IBM.US,D,19670605,000000,7.66792,7.66792,7.58301,7.6158,888822.28213568,0
IBM.US,D,19670606,000000,7.69388,7.8183,7.69388,7.80513,663574.7156735,0
IBM.US,D,19670607,000000,7.8183,7.90399,7.8183,7.85275,651401.60859888,0
IBM.US,D,19670608,000000,7.85275,7.89813,7.85275,7.89813,401803.72929821,0
IBM.US,D,19670609,000000,7.89813,7.95191,7.89813,7.95191,535729.42523757,0
IBM.US,D,19670612,000000,7.96528,8.00158,7.96528,7.97015,505293.58353409,0
IBM.US,D,19670613,000000,7.98187,8.03701,7.98187,8.03701,645317.10440619,0
IBM.US,D,19670614,000000,8.03701,8.20204,7.97015,8.16671,1485436.7115203,0
IBM.US,D,19670615,000000,8.16671,8.20204,8.12846,8.15997,937529.05584652,0
IBM.US,D,19670616,000000,8.15997,8.17344,8.15304,8.16671,900999.48789954,0
IBM.US,D,19670619,000000,8.16671,8.17344,8.12846,8.14113,566171.41497492,0
IBM.US,D,19670620,000000,8.14113,8.18018,8.14113,8.14113,760978.01637206,0
IBM.US,D,19670621,000000,8.14113,8.16671,8.08854,8.12152,480938.14733404,0
IBM.US,D,19670622,000000,8.12152,8.15304,8.10278,8.12846,541817.00344719,0
IBM.US,D,19670623,000000,8.15304,8.20799,8.15304,8.20799,566171.41497492,0
IBM.US,D,19670626,000000,8.305,8.35897,8.305,8.33808,736627.70353358,0
IBM.US,D,19670627,000000,8.33808,8.35897,8.23122,8.23122,596609.30602304,0
IBM.US,D,19670628,000000,8.23122,8.23122,8.14113,8.15997,456586.80982324,0
IBM.US,D,19670629,000000,8.15997,8.16671,8.0739,8.16671,547909.70501838,0
IBM.US,D,19670630,000000,8.16671,8.17344,8.09517,8.1344,511381.16174371,0
IBM.US,D,19670703,000000,8.1344,8.17344,8.12846,8.15997,487029.82423291,0
IBM.US,D,19670705,000000,8.17344,8.20799,8.17344,8.20799,687924.00383967,0
IBM.US,D,19670706,000000,8.20204,8.20204,8.18018,8.20204,663574.7156735,0
IBM.US,D,19670707,000000,8.20204,8.22604,8.18018,8.20204,736627.70353358,0
IBM.US,D,19670710,000000,8.20799,8.29202,8.20799,8.23122,657489.1868085,0
IBM.US,D,19670711,000000,8.23122,8.28665,8.23122,8.27328,468764.01558711,0
IBM.US,D,19670712,000000,8.27328,8.28665,8.22604,8.22604,395712.05239934,0
IBM.US,D,19670713,000000,8.22604,8.25874,8.21911,8.23903,413974.7870282,0
IBM.US,D,19670714,000000,8.23903,8.25874,8.20799,8.21911,450503.33030287,0
IBM.US,D,19670717,000000,8.21911,8.23903,8.21911,8.23903,310478.78475845,0
IBM.US,D,19670718,000000,8.23903,8.27328,8.20204,8.21911,407884.13480164,0
IBM.US,D,19670719,000000,8.21911,8.22604,8.09517,8.10776,620961.66820615,0
IBM.US,D,19670720,000000,8.11459,8.16671,8.11459,8.14113,395712.05239934,0
IBM.US,D,19670721,000000,8.14113,8.15997,8.10776,8.15304,456586.80982324,0
IBM.US,D,19670724,000000,8.15304,8.15304,8.0739,8.10278,383532.79729085,0
IBM.US,D,19670725,000000,8.10278,8.1344,8.01437,8.03038,304392.23122114,0
IBM.US,D,19670726,000000,8.03038,8.17344,7.98187,8.16671,480938.14733404,0
IBM.US,D,19670727,000000,8.16671,8.25874,8.15997,8.25874,401803.72929821,0
IBM.US,D,19670728,000000,8.27328,8.29884,8.27328,8.28665,371356.61619928,0
IBM.US,D,19670731,000000,8.29202,8.33017,8.29202,8.305,413974.7870282,0
IBM.US,D,19670801,000000,8.305,8.41644,8.27328,8.41644,553997.283228,0
IBM.US,D,19670802,000000,8.40308,8.40308,8.305,8.33017,529639.79768332,0
IBM.US,D,19670803,000000,8.325,8.325,8.29202,8.305,365268.01331735,0
IBM.US,D,19670804,000000,8.305,8.33017,8.27328,8.33017,566171.41497492,0
IBM.US,D,19670807,000000,8.33017,8.33017,8.29202,8.325,200894.17960676,0
IBM.US,D,19670808,000000,8.325,8.35897,8.305,8.35389,340919.7498235,0
IBM.US,D,19670809,000000,8.35389,8.36931,8.25874,8.25874,273955.36484534,0
IBM.US,D,19670810,000000,8.25874,8.26567,8.10278,8.10278,347002.20467155,0
IBM.US,D,19670811,000000,8.10278,8.10776,8.0496,8.0496,413974.7870282,0
IBM.US,D,19670814,000000,8.0496,8.06814,7.98938,8.00158,535729.42523757,0
IBM.US,D,19670815,000000,8.00158,8.01437,7.98938,8.01437,371356.61619928,0
IBM.US,D,19670816,000000,8.01437,8.08854,8.01437,8.08854,468764.01558711,0
IBM.US,D,19670817,000000,8.08854,8.12152,8.0496,8.0496,444418.82611019,0
IBM.US,D,19670818,000000,8.05564,8.1344,8.05564,8.1344,213074.45938757,0
IBM.US,D,19670821,000000,8.1344,8.15304,8.10278,8.14113,353097.98025967,0
IBM.US,D,19670822,000000,8.14113,8.15997,8.06814,8.0739,420060.3158932,0
IBM.US,D,19670823,000000,8.0739,8.10776,8.06228,8.10776,267863.68794647,0
IBM.US,D,19670824,000000,8.10776,8.1344,8.03701,8.03701,237427.84624299,0
IBM.US,D,19670825,000000,8.01437,8.01437,7.93668,7.94429,420060.3158932,0
IBM.US,D,19670828,000000,7.94429,7.96528,7.93668,7.93668,292218.0994742,0
IBM.US,D,19670829,000000,7.95191,8.03701,7.95191,8.03038,377440.09571965,0
IBM.US,D,19670830,000000,8.03701,8.09517,8.03701,8.06228,103489.85423588,0
IBM.US,D,19670831,000000,8.06814,8.17344,8.06814,8.17344,480938.14733404,0
IBM.US,D,19670901,000000,8.17344,8.20204,8.15304,8.17344,292218.0994742,0
IBM.US,D,19670905,000000,8.17344,8.20799,8.17344,8.20799,480938.14733404,0
IBM.US,D,19670906,000000,8.20799,8.26567,8.18789,8.2519,529639.79768332,0
IBM.US,D,19670907,000000,8.2519,8.25874,8.17344,8.21911,499202.93130753,0
IBM.US,D,19670908,000000,8.21911,8.2519,8.15997,8.23903,231338.21868875,0
IBM.US,D,19670911,000000,8.25874,8.3898,8.25874,8.3898,480938.14733404,0
IBM.US,D,19670912,000000,8.3898,8.45705,8.35897,8.45705,529639.79768332,0
IBM.US,D,19670913,000000,8.45705,8.53561,8.45705,8.45705,724458.69514821,0
IBM.US,D,19670914,000000,8.45705,8.45705,8.35897,8.35897,925355.9487719,0
IBM.US,D,19670915,000000,8.35897,8.41644,8.33808,8.35897,146109.04973711,0
IBM.US,D,19670918,000000,8.3898,8.41644,8.3898,8.39605,243516.44912492,0
IBM.US,D,19670919,000000,8.41644,8.48788,8.41644,8.46329,340919.7498235,0
IBM.US,D,19670920,000000,8.46329,8.46329,8.38327,8.40308,426147.89410282,0
IBM.US,D,19670921,000000,8.40308,8.84233,8.40308,8.83765,1047113.6609982,0
IBM.US,D,19670922,000000,8.83765,8.87679,8.75666,8.86937,852301.93623951,0
IBM.US,D,19670925,000000,8.99488,9.11882,8.99488,9.04104,840124.73047564,0
IBM.US,D,19670926,000000,9.04104,9.06631,8.89065,8.92314,316566.36296807,0
IBM.US,D,19670927,000000,8.92314,9.02308,8.86186,8.95642,803596.18720098,0
IBM.US,D,19670928,000000,8.97712,9.06631,8.97712,9.00054,420060.3158932,0
IBM.US,D,19670929,000000,8.99488,8.99488,8.88323,8.96862,614873.06532421,0
IBM.US,D,19671002,000000,8.96199,8.96199,8.86937,8.87679,353097.98025967,0
IBM.US,D,19671003,000000,8.87679,9.00054,8.84233,8.97712,480938.14733404,0
IBM.US,D,19671004,000000,8.97712,9.09403,8.97712,8.97712,590521.72781341,0
IBM.US,D,19671005,000000,9.16107,9.32103,9.16107,9.29078,432240.595674,0
IBM.US,D,19671006,000000,9.16107,9.32103,9.16107,9.29078,432240.595674,0
IBM.US,D,19671009,000000,9.29663,9.34348,9.29663,9.34348,292218.0994742,0
IBM.US,D,19671010,000000,9.34348,9.40105,9.25565,9.32103,389627.54820665,0
IBM.US,D,19671011,000000,9.32103,9.52305,9.23924,9.48596,675754.9954543,0
IBM.US,D,19671012,000000,9.48596,9.56599,9.45375,9.48596,389627.54820665,0
IBM.US,D,19671013,000000,9.48596,9.5816,9.43522,9.5816,353097.98025967,0
IBM.US,D,19671016,000000,9.5816,9.64113,9.53182,9.53182,347002.20467155,0
IBM.US,D,19671017,000000,9.53182,9.54647,9.38934,9.42351,681838.47497468,0
IBM.US,D,19671018,000000,9.43522,9.56599,9.43522,9.56599,383532.79729085,0
IBM.US,D,19671019,000000,9.62454,9.75727,9.62454,9.67138,401803.72929821,0
IBM.US,D,19671020,000000,9.69188,9.77776,9.69188,9.76409,468764.01558711,0
IBM.US,D,19671023,000000,9.76409,9.7719,9.63332,9.66065,706190.83715778,0
IBM.US,D,19671024,000000,9.66065,9.76409,9.64113,9.64601,444418.82611019,0
IBM.US,D,19671025,000000,9.64601,9.67626,9.56599,9.63332,566171.41497492,0
IBM.US,D,19671026,000000,9.63332,9.71921,9.6099,9.71921,426147.89410282,0
IBM.US,D,19671027,000000,9.71921,9.80704,9.71042,9.7719,365268.01331735,0
IBM.US,D,19671030,000000,9.7719,9.81972,9.75727,9.75727,578344.52204954,0
IBM.US,D,19671031,000000,9.75727,9.77776,9.67626,9.70554,389627.54820665,0
IBM.US,D,19671101,000000,9.63332,9.63332,9.52305,9.55135,627048.22174345,0
IBM.US,D,19671102,000000,9.55135,9.57379,9.42351,9.52695,821858.92182984,0
IBM.US,D,19671103,000000,9.52695,9.53768,9.46546,9.48596,413974.7870282,0
IBM.US,D,19671106,000000,9.48596,9.50352,9.27711,9.50352,724458.69514821,0
IBM.US,D,19671108,000000,9.50352,9.60014,9.42351,9.43131,955794.86449233,0
IBM.US,D,19671109,000000,9.43131,9.49475,9.40105,9.47425,627048.22174345,0
IBM.US,D,19671110,000000,9.53182,9.60404,9.53182,9.60014,347002.20467155,0
IBM.US,D,19671113,000000,9.60014,9.67138,9.5816,9.64601,462676.43737748,0
IBM.US,D,19671114,000000,9.64601,9.66553,9.53182,9.60014,773158.29615287,0
IBM.US,D,19671115,000000,9.60014,9.73092,9.52305,9.73092,992320.33375006,0
IBM.US,D,19671116,000000,9.73092,10.0061,9.73092,9.97299,1101903.9142294,0
IBM.US,D,19671117,000000,9.99345,10.1447,9.99345,10.0725,827947.52471177,0
IBM.US,D,19671120,000000,9.98663,9.98663,9.80704,9.80704,1327153.5300363,0
IBM.US,D,19671121,000000,9.88702,10.1262,9.88702,10.1047,925355.9487719,0
IBM.US,D,19671122,000000,10.1047,10.1096,9.97981,10.0139,700103.25894816,0
IBM.US,D,19671124,000000,10.0139,10.0598,9.92704,10.0383,736627.70353358,0
IBM.US,D,19671127,000000,10.0383,10.1047,10.0139,10.094,639222.35349039,0
IBM.US,D,19671128,000000,10.094,10.1047,10.0383,10.0383,480938.14733404,0
IBM.US,D,19671129,000000,10.0383,10.0793,10.0061,10.0383,553997.283228,0
IBM.US,D,19671130,000000,10.0383,10.0725,9.97981,10.0061,395712.05239934,0
IBM.US,D,19671201,000000,10.0061,10.0725,9.97299,10.0725,444418.82611019,0
IBM.US,D,19671204,000000,10.1398,10.2999,10.1398,10.2999,827947.52471177,0
IBM.US,D,19671205,000000,10.2999,10.3643,10.2062,10.2843,736627.70353358,0
IBM.US,D,19671206,000000,10.2843,10.3516,10.2843,10.3516,432240.595674,0
IBM.US,D,19671207,000000,10.414,10.5117,10.414,10.4677,645317.10440619,0
IBM.US,D,19671208,000000,10.4795,10.6004,10.4795,10.5389,578344.52204954,0
IBM.US,D,19671211,000000,10.5389,10.579,10.498,10.5595,474856.71715829,0
IBM.US,D,19671212,000000,10.5595,10.579,10.4677,10.4795,280043.96772728,0
IBM.US,D,19671213,000000,10.4795,10.5389,10.4677,10.5263,298304.65301151,0
IBM.US,D,19671214,000000,10.5311,10.6004,10.5311,10.6004,426147.89410282,0
IBM.US,D,19671215,000000,10.5643,10.5643,10.3994,10.42,432240.595674,0
IBM.US,D,19671218,000000,10.3438,10.3438,10.094,10.1047,608784.46244227,0
IBM.US,D,19671219,000000,10.1047,10.1906,10.0383,10.0998,900999.48789954,0
IBM.US,D,19671220,000000,10.132,10.2355,10.132,10.2238,639222.35349039,0
IBM.US,D,19671221,000000,10.2238,10.2238,10.1398,10.1769,401803.72929821,0
IBM.US,D,19671222,000000,10.171,10.171,10.0335,10.0335,371356.61619928,0
IBM.US,D,19671226,000000,10.0335,10.1262,10.0335,10.0793,231338.21868875,0
IBM.US,D,19671227,000000,10.094,10.2433,10.094,10.2238,304392.23122114,0
IBM.US,D,19671228,000000,10.2238,10.2491,10.1398,10.212,450503.33030287,0
IBM.US,D,19671229,000000,10.212,10.2637,10.2062,10.2559,420060.3158932,0
IBM.US,D,19680102,000000,10.2559,10.2559,10.0335,10.0335,328742.54405963,0
IBM.US,D,19680103,000000,10.0335,10.0725,9.81972,9.90659,931443.52698153,0
IBM.US,D,19680104,000000,9.84217,9.84217,9.62454,9.62454,1101903.9142294,0
IBM.US,D,19680105,000000,9.66065,9.80314,9.66065,9.69676,1205399.9164992,0
IBM.US,D,19680108,000000,9.71042,9.77776,9.71042,9.7719,620961.66820615,0
IBM.US,D,19680109,000000,9.77776,9.86364,9.77776,9.79142,852301.93623951,0
IBM.US,D,19680110,000000,9.79826,9.88702,9.79826,9.87828,547909.70501838,0
IBM.US,D,19680111,000000,9.90659,10.0383,9.90659,9.96123,602694.83488803,0
IBM.US,D,19680112,000000,10.0061,10.1447,10.0061,10.0725,791420.00610942,0
IBM.US,D,19680115,000000,10.1047,10.2355,10.1047,10.1906,736627.70353358,0
IBM.US,D,19680116,000000,10.1906,10.2169,10.0725,10.0725,365268.01331735,0
IBM.US,D,19680117,000000,10.0725,10.0793,9.96123,10.0725,742722.45444939,0
IBM.US,D,19680118,000000,10.1262,10.2062,10.1262,10.1672,584432.10025917,0
IBM.US,D,19680119,000000,10.1672,10.2062,10.094,10.1584,444418.82611019,0
IBM.US,D,19680122,000000,10.1262,10.1262,9.90659,9.92704,523552.2194737,0
IBM.US,D,19680123,000000,9.92704,10.2355,9.89196,10.1906,919267.34588997,0
IBM.US,D,19680124,000000,10.1906,10.1964,10.0383,10.0383,1010583.0683789,0
IBM.US,D,19680125,000000,10.0383,10.1096,9.87048,10.094,1101903.9142294,0
IBM.US,D,19680126,000000,10.1047,10.1506,10.1047,10.1096,547909.70501838,0
IBM.US,D,19680129,000000,10.1096,10.1398,10.0383,10.0451,487029.82423291,0
IBM.US,D,19680130,000000,10.0139,10.0139,9.90659,9.96608,639222.35349039,0
IBM.US,D,19680131,000000,9.90659,9.90659,9.67138,9.72506,718367.01824934,0
IBM.US,D,19680201,000000,9.72506,9.80704,9.71042,9.80314,1193219.6367184,0
IBM.US,D,19680202,000000,9.80314,9.84217,9.70554,9.74458,858388.48977682,0
IBM.US,D,19680205,000000,9.72506,9.72506,9.63332,9.69188,614873.06532421,0
IBM.US,D,19680206,000000,9.67138,9.67138,9.59527,9.60014,694016.70541085,0
IBM.US,D,19680207,000000,9.62454,9.69188,9.62454,9.69188,651401.60859888,0
IBM.US,D,19680208,000000,9.67138,9.67138,9.46546,9.46546,1101903.9142294,0
IBM.US,D,19680209,000000,9.40788,9.40788,9.29663,9.33469,1844620.2206449,0
IBM.US,D,19680213,000000,9.33469,9.43522,9.32103,9.33469,967968.99623926,0
IBM.US,D,19680214,000000,9.35714,9.5816,9.35714,9.56599,1564580.3516069,0
IBM.US,D,19680215,000000,9.5816,9.69188,9.5816,9.5816,1010583.0683789,0
IBM.US,D,19680216,000000,9.46546,9.46546,9.363,9.43522,974056.57444888,0
IBM.US,D,19680219,000000,9.43522,9.6099,9.43522,9.56599,468764.01558711,0
IBM.US,D,19680220,000000,9.5816,9.73092,9.5816,9.73092,541817.00344719,0
IBM.US,D,19680221,000000,9.74458,9.80704,9.74458,9.79826,827947.52471177,0
IBM.US,D,19680223,000000,9.76409,9.76409,9.60404,9.64601,651401.60859888,0
IBM.US,D,19680226,000000,9.64601,9.66065,9.58843,9.60404,438324.07519437,0
IBM.US,D,19680227,000000,9.60404,9.71042,9.57379,9.71042,371356.61619928,0
IBM.US,D,19680228,000000,9.71042,9.75727,9.60014,9.64601,797510.65833599,0
IBM.US,D,19680229,000000,9.5816,9.5816,9.45375,9.48596,590521.72781341,0
IBM.US,D,19680301,000000,9.48596,9.48596,9.43131,9.43522,547909.70501838,0
IBM.US,D,19680304,000000,9.38349,9.38349,9.16107,9.19104,1564580.3516069,0
IBM.US,D,19680305,000000,9.19104,9.34348,9.17269,9.3181,1327153.5300363,0
IBM.US,D,19680306,000000,9.3181,9.64601,9.25565,9.60404,1741126.2677198,0
IBM.US,D,19680307,000000,9.60404,9.64601,9.50352,9.56599,724458.69514821,0
IBM.US,D,19680308,000000,9.52305,9.52305,9.42351,9.47425,505293.58353409,0
IBM.US,D,19680311,000000,9.49475,9.71042,9.49475,9.69676,900999.48789954,0
IBM.US,D,19680312,000000,9.69676,9.76409,9.5816,9.73579,894914.98370686,0
IBM.US,D,19680313,000000,9.72506,9.72506,9.64113,9.66065,401803.72929821,0
IBM.US,D,19680314,000000,9.58843,9.58843,9.37177,9.37177,980141.07864157,0
IBM.US,D,19680315,000000,9.37665,9.69676,9.37665,9.63332,1345415.2399928,0
IBM.US,D,19680318,000000,9.66065,9.79826,9.66065,9.66065,1010583.0683789,0
IBM.US,D,19680319,000000,9.66065,9.67626,9.51134,9.51134,645317.10440619,0
IBM.US,D,19680320,000000,9.55135,9.63332,9.55135,9.59527,468764.01558711,0
IBM.US,D,19680321,000000,9.59527,9.62454,9.48596,9.48596,529639.79768332,0
IBM.US,D,19680322,000000,9.48596,9.73092,9.47425,9.57379,1193219.6367184,0
IBM.US,D,19680325,000000,9.57379,9.63332,9.55135,9.60404,322652.91650538,0
IBM.US,D,19680326,000000,9.64601,9.74458,9.64601,9.71042,444418.82611019,0
IBM.US,D,19680327,000000,9.73092,9.80704,9.73092,9.77776,578344.52204954,0
IBM.US,D,19680328,000000,9.77776,9.88702,9.77776,9.81972,797510.65833599,0
IBM.US,D,19680329,000000,9.84998,10.0285,9.84998,10.0139,1211484.4206918,0
IBM.US,D,19680401,000000,10.2296,10.336,10.2296,10.3135,1339324.5877662,0
IBM.US,D,19680402,000000,10.3135,10.4287,10.2238,10.3818,1637637.4381562,0
IBM.US,D,19680403,000000,10.3818,10.6004,10.3643,10.4482,1990729.270382,0
IBM.US,D,19680404,000000,10.4414,10.4414,10.2775,10.4287,1321063.902482,0
IBM.US,D,19680405,000000,10.4287,10.4414,10.2715,10.2999,1022763.3481597,0
IBM.US,D,19680408,000000,10.3282,10.5117,10.3282,10.498,852301.93623951,0
IBM.US,D,19680410,000000,10.498,10.6004,10.4795,10.4795,1168866.249863,0
IBM.US,D,19680411,000000,10.4795,10.622,10.4482,10.6102,1053196.1158463,0
IBM.US,D,19680415,000000,10.6102,10.622,10.5595,10.6004,456586.80982324,0
IBM.US,D,19680416,000000,10.579,10.579,10.498,10.5449,493115.3530979,0
IBM.US,D,19680417,000000,10.5389,10.5389,10.498,10.5117,273955.36484534,0
IBM.US,D,19680418,000000,10.5117,10.5311,10.4609,10.4677,413974.7870282,0
IBM.US,D,19680419,000000,10.4677,10.4795,10.4062,10.4062,401803.72929821,0
IBM.US,D,19680422,000000,10.4062,10.4482,10.3516,10.3994,480938.14733404,0
IBM.US,D,19680423,000000,10.7098,10.7098,10.4677,10.7098,876649.17506106,0
IBM.US,D,19680424,000000,10.7098,10.8415,10.6658,10.6766,894914.98370686,0
IBM.US,D,19680425,000000,10.6766,10.781,10.6658,10.7303,614873.06532421,0
IBM.US,D,19680426,000000,10.7303,10.8269,10.7098,10.7723,371356.61619928,0
IBM.US,D,19680429,000000,10.7723,10.9401,10.7723,10.9342,547909.70501838,0
IBM.US,D,19680430,000000,10.9596,11.0806,10.9596,11.0806,706190.83715778,0
IBM.US,D,19680501,000000,11.1021,11.2289,11.1021,11.2182,809684.79008291,0
IBM.US,D,19680502,000000,11.3314,11.47,11.3314,11.3822,937529.05584652,0
IBM.US,D,19680503,000000,11.3822,11.4339,11.2348,11.2465,876649.17506106,0
IBM.US,D,19680506,000000,11.2465,11.2983,11.1138,11.2182,894914.98370686,0
IBM.US,D,19680507,000000,11.2182,11.2983,11.2036,11.2465,596609.30602304,0
IBM.US,D,19680508,000000,11.2465,11.2465,11.2036,11.2348,444418.82611019,0
IBM.US,D,19680509,000000,11.2348,11.2465,11.1392,11.1646,444418.82611019,0
IBM.US,D,19680510,000000,11.1646,11.2182,11.065,11.0865,572255.91916761,0
IBM.US,D,19680513,000000,11.0728,11.0728,10.9401,10.9596,596609.30602304,0
IBM.US,D,19680514,000000,10.9596,11.0123,10.8932,10.9723,310478.78475845,0
IBM.US,D,19680515,000000,10.9655,10.9655,10.8932,10.9401,590521.72781341,0
IBM.US,D,19680516,000000,10.9401,10.9596,10.8337,10.8337,450503.33030287,0
IBM.US,D,19680517,000000,10.7381,10.7381,10.5449,10.6288,1162784.8196872,0
IBM.US,D,19680520,000000,10.6288,10.6844,10.5926,10.622,590521.72781341,0
IBM.US,D,19680521,000000,10.622,10.7957,10.6004,10.7957,706190.83715778,0
IBM.US,D,19680522,000000,10.7957,10.9401,10.7615,10.7615,992320.33375006,0
IBM.US,D,19680523,000000,10.7381,10.7381,10.6454,10.6766,760978.01637206,0
IBM.US,D,19680524,000000,10.7723,10.7723,10.6658,10.7723,694016.70541085,0
IBM.US,D,19680527,000000,10.7957,10.9118,10.7957,10.8756,1339324.5877662,0
IBM.US,D,19680528,000000,10.8756,10.9723,10.8474,10.9723,1391076.6875904,0
IBM.US,D,19680529,000000,11.0181,11.31,11.0181,11.31,1302798.0938361,0
IBM.US,D,19680531,000000,11.4124,11.6759,11.4124,11.6759,1415428.0251011,0
IBM.US,D,19680603,000000,12.0682,12.2693,12.0682,12.2693,1668071.2305151,0
IBM.US,D,19680604,000000,12.2693,12.2693,12.038,12.0976,1500656.1693804,0
IBM.US,D,19680605,000000,12.0976,12.117,11.873,11.9385,916218.94575976,0
IBM.US,D,19680606,000000,11.9717,12.0828,11.9717,12.038,980141.07864157,0
IBM.US,D,19680607,000000,12.038,12.117,12.0048,12.1044,727494.79921068,0
IBM.US,D,19680610,000000,12.1044,12.1551,11.918,12.1229,715324.766153,0
IBM.US,D,19680611,000000,12.1229,12.1551,12.0682,12.1044,593562.95523744,0
IBM.US,D,19680613,000000,12.1044,12.1551,11.7315,11.7765,1031890.1044487,0
IBM.US,D,19680614,000000,11.7403,11.7403,11.5129,11.6359,1384987.0600361,0
IBM.US,D,19680617,000000,11.7101,11.7101,11.2827,11.3314,900999.48789954,0
IBM.US,D,19680618,000000,11.3314,11.4475,11.2983,11.3382,1041023.0087716,0
IBM.US,D,19680620,000000,11.4993,11.7277,11.4993,11.7277,1308887.7213904,0
IBM.US,D,19680621,000000,11.7277,11.7687,11.6359,11.7159,818813.59571657,0
IBM.US,D,19680624,000000,11.7101,11.7101,11.3822,11.392,566171.41497492,0
IBM.US,D,19680625,000000,11.4124,11.6759,11.4124,11.5998,788378.77868539,0
IBM.US,D,19680627,000000,11.6486,11.7891,11.6486,11.7891,818813.59571657,0
IBM.US,D,19680628,000000,11.7687,11.7687,11.4993,11.5686,453540.45903765,0
IBM.US,D,19680701,000000,11.5686,11.6418,11.392,11.4993,547909.70501838,0
IBM.US,D,19680702,000000,11.4993,11.5129,11.3822,11.5129,821858.92182984,0
IBM.US,D,19680703,000000,11.5129,11.7101,11.4769,11.7101,827947.52471177,0
IBM.US,D,19680708,000000,11.8067,11.9385,11.8067,11.9385,1028846.8276801,0
IBM.US,D,19680709,000000,11.9316,11.9316,11.8184,11.873,447454.93017265,0
IBM.US,D,19680711,000000,11.8536,11.8536,11.5764,11.7101,1025799.4522222,0
IBM.US,D,19680712,000000,11.7101,11.7315,11.5129,11.6046,654448.98405679,0
IBM.US,D,19680715,000000,11.6106,11.7891,11.6106,11.6759,569216.74108821,0
IBM.US,D,19680716,000000,11.6623,11.6623,11.5129,11.6106,602694.83488803,0
IBM.US,D,19680718,000000,11.6106,11.7101,11.5315,11.7101,648353.20846866,0
IBM.US,D,19680719,000000,11.5432,11.5432,11.2827,11.2827,1330195.7821326,0
IBM.US,D,19680722,000000,11.2827,11.3382,11.0523,11.1802,1065380.4943164,0
IBM.US,D,19680723,000000,11.1802,11.2465,11.0865,11.2417,815775.44230947,0
IBM.US,D,19680725,000000,11.2417,11.3148,10.9284,10.9723,937529.05584652,0
IBM.US,D,19680726,000000,10.9723,11.0181,10.86,10.86,967968.99623926,0
IBM.US,D,19680729,000000,10.86,10.86,10.6658,10.8415,1318020.6257133,0
IBM.US,D,19680730,000000,10.8415,11.1392,10.8415,11.0806,687924.00383967,0
IBM.US,D,19680801,000000,11.0806,11.2465,10.9918,11.0523,1141473.6849282,0
IBM.US,D,19680802,000000,11.0065,11.0065,10.7957,10.9918,864474.01864181,0
IBM.US,D,19680805,000000,10.9918,11.0065,10.9284,10.9723,666624.14047602,0
IBM.US,D,19680806,000000,10.9723,11.0523,10.9655,11.0523,639222.35349039,0
IBM.US,D,19680808,000000,11.0523,11.1509,10.9596,10.9918,949703.18759345,0
IBM.US,D,19680809,000000,10.9723,10.9723,10.8415,10.9596,593562.95523744,0
IBM.US,D,19680812,000000,10.9655,11.1021,10.9655,11.0806,757938.83829266,0
IBM.US,D,19680813,000000,11.0806,11.2348,11.0806,11.2289,681838.47497468,0
IBM.US,D,19680815,000000,11.2289,11.2749,11.0523,11.0865,739673.02964686,0
IBM.US,D,19680816,000000,11.0865,11.1684,11.0065,11.1392,532687.17314123,0
IBM.US,D,19680819,000000,11.1509,11.2827,11.1509,11.2827,444418.82611019,0
IBM.US,D,19680820,000000,11.2749,11.2749,11.1509,11.268,371356.61619928,0
IBM.US,D,19680822,000000,11.268,11.3314,11.0865,11.2348,493115.3530979,0
IBM.US,D,19680823,000000,11.2348,11.2348,10.9723,11.065,413974.7870282,0
IBM.US,D,19680826,000000,11.0728,11.1392,11.0728,11.1138,487029.82423291,0
IBM.US,D,19680827,000000,11.1138,11.1392,10.9723,11.0523,371356.61619928,0
IBM.US,D,19680829,000000,11.0523,11.0728,10.86,11.0523,596609.30602304,0
IBM.US,D,19680830,000000,11.0367,11.0367,10.905,10.9596,480938.14733404,0
IBM.US,D,19680903,000000,10.9596,11.0065,10.86,11.0065,328742.54405963,0
IBM.US,D,19680904,000000,11.024,11.0865,11.024,11.0865,450503.33030287,0
IBM.US,D,19680905,000000,11.0865,11.1684,11.0523,11.107,377440.09571965,0
IBM.US,D,19680906,000000,11.107,11.1684,11.0523,11.1392,520517.14008355,0
IBM.US,D,19680909,000000,11.1392,11.1509,11.065,11.0728,331791.96886215,0
IBM.US,D,19680910,000000,11.0523,11.0523,10.9596,11.024,444418.82611019,0
IBM.US,D,19680912,000000,11.024,11.0523,10.9469,11.024,715324.766153,0
IBM.US,D,19680913,000000,11.0309,11.1021,11.0309,11.0367,413974.7870282,0
IBM.US,D,19680916,000000,11.0367,11.0367,10.9655,10.9918,480938.14733404,0
IBM.US,D,19680917,000000,10.9918,11.0123,10.9655,11.0123,538779.87471241,0
IBM.US,D,19680919,000000,11.0123,11.0367,10.9469,10.9791,544863.35423278,0
IBM.US,D,19680920,000000,10.9284,10.9284,10.8044,10.8269,764023.34248534,0
IBM.US,D,19680923,000000,10.8269,11.024,10.7957,11.024,934489.87776712,0
IBM.US,D,19680924,000000,11.024,11.024,10.9342,11.024,760978.01637206,0
IBM.US,D,19680926,000000,11.024,11.024,10.9655,10.9791,751848.1860661,0
IBM.US,D,19680927,000000,10.9723,10.9723,10.8415,10.8659,666624.14047602,0
IBM.US,D,19680930,000000,10.8659,10.9596,10.86,10.9596,429195.26956073,0
IBM.US,D,19681001,000000,10.8093,10.8093,10.6366,10.6932,1059285.7434006,0
IBM.US,D,19681003,000000,10.6844,10.6844,10.5389,10.6102,1354543.0209542,0
IBM.US,D,19681004,000000,10.6288,10.8756,10.6288,10.8269,940570.28327055,0
IBM.US,D,19681007,000000,10.8269,10.8659,10.7303,10.8044,578344.52204954,0
IBM.US,D,19681008,000000,10.8044,10.8269,10.7303,10.8171,681838.47497468,0
IBM.US,D,19681010,000000,10.8171,10.8932,10.7429,10.7723,1041023.0087716,0
IBM.US,D,19681011,000000,10.7176,10.7176,10.5311,10.6288,2349910.7301621,0
IBM.US,D,19681014,000000,10.6288,10.659,10.4336,10.4609,1275406.5535737,0
IBM.US,D,19681015,000000,10.414,10.414,10.2433,10.2999,1567624.6530479,0
IBM.US,D,19681017,000000,10.3135,10.4336,10.3135,10.4336,2252507.4294636,0
IBM.US,D,19681018,000000,10.5039,10.6932,10.5039,10.6932,1424561.9540964,0
IBM.US,D,19681021,000000,10.6932,10.7723,10.6658,10.6932,864474.01864181,0
IBM.US,D,19681022,000000,10.6932,10.6932,10.5643,10.6004,760978.01637206,0
IBM.US,D,19681024,000000,10.579,10.579,10.3702,10.3994,1095810.187986,0
IBM.US,D,19681025,000000,10.3818,10.3818,10.3135,10.3643,1181048.5789884,0
IBM.US,D,19681028,000000,10.3643,10.3643,10.0725,10.2559,2742575.4071035,0
IBM.US,D,19681029,000000,10.2559,10.2891,10.1047,10.1262,1394114.8409974,0
IBM.US,D,19681031,000000,10.0598,10.0598,9.96123,10.0383,4285849.7473129,0
IBM.US,D,19681101,000000,10.0725,10.132,10.0725,10.1047,1595016.1933104,0
IBM.US,D,19681104,000000,10.1047,10.3702,10.0598,10.2999,1494566.5418263,0
IBM.US,D,19681106,000000,10.2999,10.3702,10.1096,10.1398,2018125.9340061,0
IBM.US,D,19681107,000000,10.1398,10.3702,10.1398,10.3643,904043.78934051,0
IBM.US,D,19681108,000000,10.336,10.336,10.2238,10.3135,855340.0896466,0
IBM.US,D,19681112,000000,10.3702,10.4677,10.3702,10.4677,1101903.9142294,0
IBM.US,D,19681113,000000,10.4677,10.6004,10.4609,10.6004,827947.52471177,0
IBM.US,D,19681114,000000,10.6004,10.6932,10.5722,10.6288,748809.00798669,0
IBM.US,D,19681115,000000,10.6454,10.701,10.6454,10.6932,657489.1868085,0
IBM.US,D,19681118,000000,10.6932,10.7176,10.5117,10.5449,684884.82576027,0
IBM.US,D,19681119,000000,10.5449,10.6288,10.414,10.6288,742722.45444939,0
IBM.US,D,19681121,000000,10.6288,10.6766,10.5643,10.6658,764023.34248534,0
IBM.US,D,19681122,000000,10.6658,10.7254,10.5449,10.7176,870563.64619606,0
IBM.US,D,19681125,000000,10.7176,10.7303,10.6698,10.6932,709233.08925412,0
IBM.US,D,19681126,000000,10.7303,10.8269,10.7303,10.781,1257140.7449279,0
IBM.US,D,19681127,000000,10.8044,10.9401,10.8044,10.9401,660528.3648879,0
IBM.US,D,19681129,000000,10.9401,10.9469,10.8932,10.9118,678798.27222296,0
IBM.US,D,19681202,000000,10.9118,10.9469,10.7429,10.7615,706190.83715778,0
IBM.US,D,19681203,000000,10.7615,10.8044,10.7303,10.7957,751848.1860661,0
IBM.US,D,19681205,000000,10.7957,10.8171,10.7098,10.7429,846207.1853237,0
IBM.US,D,19681206,000000,10.7381,10.7381,10.6288,10.6658,523552.2194737,0
IBM.US,D,19681209,000000,10.6658,10.7429,10.5722,10.6932,410933.55960417,0
IBM.US,D,19681210,000000,10.6932,10.7615,10.6658,10.7303,395712.05239934,0
IBM.US,D,19681212,000000,10.7098,10.7098,10.3994,10.498,730545.24868552,0
IBM.US,D,19681213,000000,10.4609,10.4609,10.3516,10.3516,697057.93283488,0
IBM.US,D,19681216,000000,10.3516,10.3994,10.3067,10.3282,493115.3530979,0
IBM.US,D,19681217,000000,10.3516,10.4609,10.3516,10.4482,709233.08925412,0
IBM.US,D,19681219,000000,10.4609,10.6658,10.4609,10.6658,949703.18759345,0
IBM.US,D,19681220,000000,10.6658,10.7723,10.4736,10.5311,566171.41497492,0
IBM.US,D,19681223,000000,10.5263,10.5263,10.3516,10.3916,584432.10025917,0
IBM.US,D,19681224,000000,10.4414,10.5311,10.4414,10.498,480938.14733404,0
IBM.US,D,19681226,000000,10.498,10.6004,10.4336,10.4609,246557.67654896,0
IBM.US,D,19681227,000000,10.4609,10.5117,10.2999,10.4336,669668.44191699,0
IBM.US,D,19681230,000000,10.3994,10.3994,10.1398,10.2559,2349910.7301621,0
IBM.US,D,19681231,000000,10.2715,10.3702,10.2715,10.2999,858388.48977682,0
IBM.US,D,19690102,000000,10.2999,10.3067,10.2355,10.2637,389627.54820665,0
IBM.US,D,19690103,000000,10.2062,10.2062,10.1096,10.2062,1074505.2012607,0
IBM.US,D,19690106,000000,10.0598,10.0598,9.81972,9.89196,1875059.1363653,0
IBM.US,D,19690107,000000,9.89196,9.92704,9.81972,9.92704,1101903.9142294,0
IBM.US,D,19690108,000000,9.94947,10.0335,9.94947,10.0061,1068419.6723957,0
IBM.US,D,19690109,000000,10.0598,10.171,10.0598,10.1398,1010583.0683789,0
IBM.US,D,19690110,000000,10.1398,10.1398,9.94078,9.99928,919267.34588997,0
IBM.US,D,19690113,000000,9.93584,9.93584,9.77776,9.80704,1707643.0505584,0
IBM.US,D,19690114,000000,9.80704,10.094,9.80704,10.094,1074505.2012607,0
IBM.US,D,19690115,000000,10.094,10.1262,10.0383,10.0998,633135.79995308,0
IBM.US,D,19690116,000000,10.1398,10.2296,10.1398,10.2296,620961.66820615,0
IBM.US,D,19690117,000000,10.2296,10.2355,9.97981,10.0598,1381941.7339228,0
IBM.US,D,19690120,000000,9.80704,9.80704,9.64601,9.80704,2648217.4325183,0
IBM.US,D,19690121,000000,9.80704,9.90659,9.80314,9.90659,882739.82728762,0
IBM.US,D,19690122,000000,9.90659,9.93584,9.80704,9.90659,949703.18759345,0
IBM.US,D,19690123,000000,9.90659,9.90659,9.80704,9.82851,742722.45444939,0
IBM.US,D,19690124,000000,9.82851,9.82851,9.76409,9.80314,706190.83715778,0
IBM.US,D,19690127,000000,9.80314,9.80704,9.73579,9.80314,791420.00610942,0
IBM.US,D,19690128,000000,9.80314,9.82851,9.75727,9.80314,791420.00610942,0
IBM.US,D,19690129,000000,9.80314,9.80704,9.69188,9.69188,913177.71833573,0
IBM.US,D,19690130,000000,9.69188,9.72506,9.66065,9.69676,894914.98370686,0
IBM.US,D,19690131,000000,9.69676,9.73092,9.66065,9.69188,949703.18759345,0
IBM.US,D,19690203,000000,9.69188,9.72506,9.64113,9.64601,867518.32008279,0
IBM.US,D,19690204,000000,9.64601,9.71042,9.64601,9.69188,681838.47497468,0
IBM.US,D,19690205,000000,9.69188,9.70554,9.66553,9.70554,721411.31969031,0
IBM.US,D,19690206,000000,9.70554,9.77776,9.63332,9.72506,928401.27488519,0
IBM.US,D,19690207,000000,9.72506,9.74458,9.66553,9.74458,767067.64392632,0
IBM.US,D,19690211,000000,9.81972,9.90659,9.81972,9.90659,882739.82728762,0
IBM.US,D,19690212,000000,9.92704,10.0335,9.92704,9.99345,818813.59571657,0
IBM.US,D,19690213,000000,10.0285,10.1584,10.0285,10.1447,712279.44003971,0
IBM.US,D,19690214,000000,10.1447,10.1584,10.0335,10.0998,715324.766153,0
IBM.US,D,19690217,000000,10.0285,10.0285,9.80704,9.80704,821858.92182984,0
IBM.US,D,19690218,000000,9.80704,9.80704,9.71042,9.80704,840124.73047564,0
IBM.US,D,19690219,000000,9.80704,9.87828,9.66065,9.66553,855340.0896466,0
IBM.US,D,19690220,000000,9.66553,9.69676,9.6099,9.66553,992320.33375006,0
IBM.US,D,19690224,000000,9.66553,9.73092,9.66065,9.70554,742722.45444939,0
IBM.US,D,19690225,000000,9.70554,9.79826,9.66065,9.69188,955794.86449233,0
IBM.US,D,19690226,000000,9.69188,9.76409,9.67626,9.76409,815775.44230947,0
IBM.US,D,19690227,000000,9.74458,9.74458,9.66553,9.67626,715324.766153,0
IBM.US,D,19690228,000000,9.67626,9.72506,9.59527,9.59527,645317.10440619,0
IBM.US,D,19690303,000000,9.59527,9.67626,9.53768,9.67626,496158.62986656,0
IBM.US,D,19690304,000000,9.67626,9.76409,9.66553,9.73579,599653.607464,0
IBM.US,D,19690305,000000,9.77776,9.89196,9.77776,9.84217,557044.6586859,0
IBM.US,D,19690306,000000,9.89196,9.89196,9.77776,9.84217,557044.6586859,0
IBM.US,D,19690307,000000,9.80314,9.80314,9.64601,9.80314,547909.70501838,0
IBM.US,D,19690310,000000,9.80314,9.92704,9.77776,9.92704,468764.01558711,0
IBM.US,D,19690311,000000,9.92704,10.0657,9.86364,9.90659,654448.98405679,0
IBM.US,D,19690312,000000,9.90659,9.92704,9.79826,9.79826,587477.42637244,0
IBM.US,D,19690313,000000,9.79826,9.80704,9.62454,9.64113,858388.48977682,0
IBM.US,D,19690314,000000,9.64113,9.67138,9.60014,9.67138,496158.62986656,0
IBM.US,D,19690317,000000,9.67138,9.90659,9.63332,9.87048,748809.00798669,0
IBM.US,D,19690318,000000,9.87048,9.87048,9.74458,9.80704,502246.20807618,0
IBM.US,D,19690319,000000,9.80704,9.96608,9.80704,9.92704,550946.83375316,0
IBM.US,D,19690320,000000,9.92704,9.99928,9.90659,9.99345,614873.06532421,0
IBM.US,D,19690321,000000,9.99345,9.99345,9.87828,9.99345,502246.20807618,0
IBM.US,D,19690324,000000,9.99345,10.0383,9.97981,10.0285,435282.84777034,0
IBM.US,D,19690325,000000,10.0285,10.1262,9.99928,10.0725,550946.83375316,0
IBM.US,D,19690326,000000,10.0725,10.1447,10.0383,10.1262,715324.766153,0
IBM.US,D,19690327,000000,10.1262,10.1906,10.0998,10.1769,636179.07672173,0
IBM.US,D,19690328,000000,10.1906,10.3135,10.1906,10.2715,499202.93130753,0
IBM.US,D,19690401,000000,10.2715,10.336,10.2296,10.2355,532687.17314123,0
IBM.US,D,19690402,000000,10.2355,10.2355,10.1584,10.171,380496.69322837,0
IBM.US,D,19690403,000000,10.171,10.171,10.0725,10.1672,487029.82423291,0
IBM.US,D,19690407,000000,10.1047,10.1047,10.0383,10.0451,541817.00344719,0
IBM.US,D,19690408,000000,10.0451,10.1262,9.97981,10.0285,468764.01558711,0
IBM.US,D,19690409,000000,10.0383,10.2062,10.0383,10.2062,511381.16174371,0
IBM.US,D,19690410,000000,10.2062,10.2637,10.1906,10.2637,343964.05126446,0
IBM.US,D,19690411,000000,10.2637,10.2891,10.1906,10.212,508333.7862858,0
IBM.US,D,19690414,000000,10.2062,10.2062,10.1047,10.1096,620961.66820615,0
IBM.US,D,19690415,000000,10.1398,10.2062,10.1398,10.1584,334831.14694156,0
IBM.US,D,19690416,000000,10.1584,10.1769,10.0383,10.0998,319612.71375366,0
IBM.US,D,19690417,000000,10.0998,10.0998,10.0285,10.0335,432240.595674,0
IBM.US,D,19690418,000000,10.0335,10.0998,10.0285,10.0793,328742.54405963,0
IBM.US,D,19690421,000000,10.0793,10.0998,9.97981,10.0725,383532.79729085,0
IBM.US,D,19690422,000000,10.0725,10.2355,10.0139,10.2238,721411.31969031,0
IBM.US,D,19690423,000000,10.2238,10.2559,10.171,10.1769,627048.22174345,0
IBM.US,D,19690424,000000,10.1906,10.336,10.1906,10.3135,660528.3648879,0
IBM.US,D,19690425,000000,10.3135,10.3994,10.2891,10.3916,584432.10025917,0
IBM.US,D,19690428,000000,10.3994,10.6102,10.3994,10.6044,904043.78934051,0
IBM.US,D,19690429,000000,10.6102,10.7429,10.6102,10.701,1016672.6959331,0
IBM.US,D,19690430,000000,10.701,10.8044,10.6698,10.7303,1059285.7434006,0
IBM.US,D,19690501,000000,10.7303,10.7429,10.5449,10.6454,1238878.010299,0
IBM.US,D,19690502,000000,10.6454,10.7098,10.6288,10.6766,398750.20580642,0
IBM.US,D,19690505,000000,10.6844,10.7303,10.6844,10.7098,444418.82611019,0
IBM.US,D,19690506,000000,10.7176,10.8474,10.7176,10.8415,712279.44003971,0
IBM.US,D,19690507,000000,10.8415,10.8756,10.6658,10.7615,614873.06532421,0
IBM.US,D,19690508,000000,10.7615,10.8415,10.7303,10.781,508333.7862858,0
IBM.US,D,19690509,000000,10.781,10.781,10.6698,10.6932,353097.98025967,0
IBM.US,D,19690512,000000,10.6932,10.7381,10.6288,10.6766,362228.83523795,0
IBM.US,D,19690513,000000,10.6766,10.8415,10.6454,10.8415,459632.13593651,0
IBM.US,D,19690514,000000,10.8415,10.9547,10.8415,10.9284,614873.06532421,0
IBM.US,D,19690515,000000,10.8756,10.8756,10.7615,10.7957,575304.31929782,0
IBM.US,D,19690516,000000,10.7957,10.8932,10.7957,10.8093,444418.82611019,0
IBM.US,D,19690519,000000,10.7615,10.7615,10.6044,10.6044,368313.33943063,0
IBM.US,D,19690520,000000,10.5926,10.5926,10.4482,10.4482,849255.58545392,0
IBM.US,D,19690521,000000,10.4609,10.6004,10.4609,10.5449,401803.72929821,0
IBM.US,D,19690522,000000,10.5449,10.6004,10.5263,10.5595,782294.27449271,0
IBM.US,D,19690523,000000,10.5595,10.7098,10.5449,10.6932,316566.36296807,0
IBM.US,D,19690526,000000,10.6932,10.7615,10.6766,10.6932,270913.112749,0
IBM.US,D,19690527,000000,10.6932,10.7673,10.5389,10.5389,301348.95445248,0
IBM.US,D,19690528,000000,10.5389,10.5449,10.4336,10.5263,438324.07519437,0
IBM.US,D,19690529,000000,10.5263,10.6004,10.4062,10.4336,578344.52204954,0
IBM.US,D,19690602,000000,10.4336,10.4677,10.4336,10.4482,264824.50986707,0
IBM.US,D,19690603,000000,10.4482,10.5117,10.3818,10.3994,605738.11165668,0
IBM.US,D,19690604,000000,10.3994,10.4795,10.3916,10.4336,520517.14008355,0
IBM.US,D,19690605,000000,10.4336,10.4414,10.3994,10.3994,395712.05239934,0
IBM.US,D,19690606,000000,10.3994,10.414,10.2999,10.2999,407884.13480164,0
IBM.US,D,19690609,000000,10.2775,10.2775,10.171,10.212,617917.36676517,0
IBM.US,D,19690610,000000,10.212,10.2355,10.1398,10.1447,480938.14733404,0
IBM.US,D,19690611,000000,10.1447,10.171,10.0725,10.1262,624003.92030248,0
IBM.US,D,19690612,000000,10.1047,10.1047,10.0657,10.0725,672705.57065178,0
IBM.US,D,19690613,000000,10.1262,10.2433,10.1262,10.1906,785334.47724442,0
IBM.US,D,19690616,000000,10.2355,10.2959,10.2355,10.2559,398750.20580642,0
IBM.US,D,19690617,000000,10.2559,10.2775,10.1447,10.2775,593562.95523744,0
IBM.US,D,19690618,000000,10.2775,10.3994,10.2775,10.2775,897956.21113089,0
IBM.US,D,19690619,000000,10.2775,10.3916,10.2433,10.2715,590521.72781341,0
IBM.US,D,19690620,000000,10.2715,10.4336,10.2062,10.212,1101903.9142294,0
IBM.US,D,19690623,000000,10.212,10.3135,10.2062,10.3135,690969.32995294,0
IBM.US,D,19690624,000000,10.4482,10.6766,10.4482,10.6454,1123206.8516101,0
IBM.US,D,19690625,000000,10.6454,10.6454,10.4795,10.4795,891874.78095515,0
IBM.US,D,19690626,000000,10.4795,10.781,10.4677,10.781,983189.47877178,0
IBM.US,D,19690627,000000,10.781,10.9401,10.7723,10.8415,1269316.9260194,0
IBM.US,D,19690630,000000,10.8756,11.1021,10.8756,11.0435,1235832.6841857,0
IBM.US,D,19690701,000000,11.0435,11.0982,10.9342,11.0367,855340.0896466,0
IBM.US,D,19690702,000000,11.1021,11.3822,11.1021,11.3822,1123206.8516101,0
IBM.US,D,19690703,000000,11.3822,11.918,11.3822,11.4827,1424561.9540964,0
IBM.US,D,19690707,000000,11.4827,11.4993,11.2465,11.3822,1485436.7115203,0
IBM.US,D,19690708,000000,11.2827,11.2827,10.9918,10.9918,1680247.4116066,0
IBM.US,D,19690709,000000,10.9723,10.9723,10.8756,10.905,1138431.4328317,0
IBM.US,D,19690710,000000,10.905,10.9918,10.6454,10.6932,1010583.0683789,0
IBM.US,D,19690711,000000,10.6932,10.8932,10.6766,10.8415,1171910.5513039,0
IBM.US,D,19690714,000000,10.8415,10.86,10.498,10.5117,894914.98370686,0
IBM.US,D,19690715,000000,10.5117,10.6004,10.375,10.579,1579797.7601226,0
IBM.US,D,19690716,000000,10.6454,10.7429,10.6454,10.7429,949703.18759345,0
IBM.US,D,19690717,000000,10.7429,10.86,10.6932,10.7098,770112.97003959,0
IBM.US,D,19690718,000000,10.6658,10.6658,10.4795,10.5643,666624.14047602,0
IBM.US,D,19690722,000000,10.5643,10.6288,10.3916,10.4062,964926.74414292,0
IBM.US,D,19690723,000000,10.4062,10.5311,10.3135,10.4736,1458039.0232238,0
IBM.US,D,19690724,000000,10.4736,10.5117,10.3516,10.3702,946660.93549712,0
IBM.US,D,19690725,000000,10.3702,10.414,10.3067,10.3516,1098857.5634438,0
IBM.US,D,19690728,000000,10.3438,10.3438,10.2355,10.2433,1454997.7957999,0
IBM.US,D,19690729,000000,10.2433,10.5643,10.2355,10.2355,2079002.7407746,0
IBM.US,D,19690730,000000,10.2355,10.4677,10.1398,10.3135,1920721.6086353,0
IBM.US,D,19690731,000000,10.4677,10.6766,10.4677,10.6102,1668071.2305151,0
IBM.US,D,19690801,000000,10.6658,10.8474,10.6658,10.7723,1433688.7103854,0
IBM.US,D,19690804,000000,10.7723,10.9284,10.6454,10.6893,1101903.9142294,0
IBM.US,D,19690805,000000,10.7098,10.9401,10.7098,10.9401,1196264.9628317,0
IBM.US,D,19690806,000000,10.9655,11.0728,10.9655,10.9918,1092773.0592512,0
IBM.US,D,19690807,000000,10.9918,11.024,10.8825,10.9118,590521.72781341,0
IBM.US,D,19690808,000000,10.9118,11.0367,10.905,10.905,413974.7870282,0
IBM.US,D,19690811,000000,10.905,10.9342,10.7673,10.7673,493115.3530979,0
IBM.US,D,19690812,000000,10.7673,10.8093,10.7303,10.8093,788378.77868539,0
IBM.US,D,19690813,000000,10.8093,10.9596,10.7488,10.9596,943616.63405615,0
IBM.US,D,19690814,000000,10.9596,11.0806,10.9401,11.0806,904043.78934051,0
IBM.US,D,19690815,000000,11.0806,11.1021,11.024,11.1021,815775.44230947,0
IBM.US,D,19690818,000000,11.1021,11.1684,11.065,11.1646,855340.0896466,0
IBM.US,D,19690819,000000,11.1646,11.2593,11.1138,11.1802,1165831.1704728,0
IBM.US,D,19690820,000000,11.1802,11.346,11.1509,11.346,791420.00610942,0
IBM.US,D,19690821,000000,11.346,11.4339,11.3148,11.4124,782294.27449271,0
IBM.US,D,19690822,000000,11.4124,11.47,11.4056,11.4544,1059285.7434006,0
IBM.US,D,19690825,000000,11.3314,11.3314,11.1509,11.1509,867518.32008279,0
IBM.US,D,19690826,000000,11.1509,11.1743,11.0523,11.1138,681838.47497468,0
IBM.US,D,19690827,000000,11.1684,11.3148,11.1684,11.2104,505293.58353409,0
IBM.US,D,19690828,000000,11.2348,11.3822,11.2348,11.3822,496158.62986656,0
IBM.US,D,19690829,000000,11.3822,11.4475,11.2182,11.2827,876649.17506106,0
IBM.US,D,19690902,000000,11.2827,11.3031,11.1392,11.2348,648353.20846866,0
IBM.US,D,19690903,000000,11.2348,11.2983,11.1314,11.145,377440.09571965,0
IBM.US,D,19690904,000000,11.145,11.1684,11.0523,11.1314,669668.44191699,0
IBM.US,D,19690905,000000,11.1314,11.1392,10.9997,11.0523,557044.6586859,0
IBM.US,D,19690908,000000,11.0367,11.0367,10.9655,10.9655,468764.01558711,0
IBM.US,D,19690909,000000,10.9655,11.0728,10.8269,11.0728,815775.44230947,0
IBM.US,D,19690910,000000,11.1138,11.4339,11.1138,11.3978,733584.42676493,0
IBM.US,D,19690911,000000,11.3314,11.3314,11.2104,11.2348,675754.9954543,0
IBM.US,D,19690912,000000,11.2348,11.3031,11.0367,11.3031,974056.57444888,0
IBM.US,D,19690915,000000,11.3031,11.3607,11.1138,11.2465,818813.59571657,0
IBM.US,D,19690916,000000,11.2465,11.3764,11.1684,11.3382,818813.59571657,0
IBM.US,D,19690917,000000,11.3382,11.3676,11.2983,11.346,456586.80982324,0
IBM.US,D,19690918,000000,11.346,11.4339,11.346,11.3978,672705.57065178,0
IBM.US,D,19690919,000000,11.4261,11.5432,11.4261,11.4769,1558488.674708,0
IBM.US,D,19690922,000000,11.5315,11.7403,11.5315,11.7277,1138431.4328317,0
IBM.US,D,19690923,000000,11.7277,11.7833,11.5998,11.6847,995365.65986333,0
IBM.US,D,19690924,000000,11.6847,11.6945,11.6106,11.6759,660528.3648879,0
IBM.US,D,19690925,000000,11.6418,11.6418,11.346,11.3764,779245.87436249,0
IBM.US,D,19690926,000000,11.3764,11.4769,11.2827,11.3314,654448.98405679,0
IBM.US,D,19690929,000000,11.3314,11.392,11.2182,11.3246,843164.93322736,0
IBM.US,D,19690930,000000,11.3246,11.346,11.268,11.2983,450503.33030287,0
IBM.US,D,19691001,000000,11.2983,11.3148,11.2289,11.2348,547909.70501838,0
IBM.US,D,19691002,000000,11.2348,11.3031,11.1138,11.268,1625457.1583755,0
IBM.US,D,19691003,000000,11.268,11.3382,11.2417,11.2749,1196264.9628317,0
IBM.US,D,19691006,000000,11.2749,11.4124,11.2289,11.3978,569216.74108821,0
IBM.US,D,19691007,000000,11.3978,11.4641,11.2983,11.3148,645317.10440619,0
IBM.US,D,19691008,000000,11.31,11.31,11.1577,11.1684,1041023.0087716,0
IBM.US,D,19691009,000000,11.1684,11.3764,11.1314,11.346,520517.14008355,0
IBM.US,D,19691010,000000,11.346,11.4475,11.2465,11.3314,800553.93510464,0
IBM.US,D,19691013,000000,11.3314,11.3764,11.2182,11.3607,520517.14008355,0
IBM.US,D,19691014,000000,11.3607,11.5627,11.346,11.5432,1762431.2544451,0
IBM.US,D,19691015,000000,11.5686,11.6359,11.5686,11.5764,1150601.4658895,0
IBM.US,D,19691016,000000,11.5764,11.6418,11.3978,11.5071,974056.57444888,0
IBM.US,D,19691017,000000,11.5071,11.5627,11.4544,11.4769,483984.49811963,0
IBM.US,D,19691020,000000,11.4769,11.5432,11.4769,11.5432,386576.0740595,0
IBM.US,D,19691021,000000,11.55,11.7315,11.55,11.6759,867518.32008279,0
IBM.US,D,19691022,000000,11.6759,11.6847,11.6106,11.629,904043.78934051,0
IBM.US,D,19691023,000000,11.629,11.6623,11.5383,11.6623,633135.79995308,0
IBM.US,D,19691024,000000,11.7315,11.9385,11.7315,11.9062,1117125.4214343,0
IBM.US,D,19691027,000000,11.9062,11.9385,11.796,11.8868,447454.93017265,0
IBM.US,D,19691028,000000,11.8868,11.8868,11.7765,11.8184,435282.84777034,0
IBM.US,D,19691029,000000,11.7765,11.7765,11.6486,11.6486,529639.79768332,0
IBM.US,D,19691030,000000,11.6486,11.7609,11.5842,11.7609,824904.24794312,0
IBM.US,D,19691031,000000,11.7609,11.8476,11.7609,11.796,599653.607464,0
IBM.US,D,19691103,000000,11.7765,11.7765,11.6486,11.7609,633135.79995308,0
IBM.US,D,19691104,000000,11.7609,11.796,11.6418,11.7609,617917.36676517,0
IBM.US,D,19691105,000000,11.7609,11.8126,11.7462,11.796,435282.84777034,0
IBM.US,D,19691106,000000,11.796,11.8126,11.7462,11.796,377440.09571965,0
IBM.US,D,19691107,000000,11.833,11.9443,11.833,11.9385,648353.20846866,0
IBM.US,D,19691110,000000,11.9385,12.0487,11.9385,11.998,986231.73086812,0
IBM.US,D,19691111,000000,11.998,12.0624,11.9785,12.0312,617917.36676517,0
IBM.US,D,19691112,000000,12.0312,12.0487,11.9785,12.0048,505293.58353409,0
IBM.US,D,19691113,000000,11.9648,11.9648,11.7609,11.918,989272.95829215,0
IBM.US,D,19691114,000000,11.918,11.918,11.873,11.873,465720.73881845,0
IBM.US,D,19691117,000000,11.873,11.8984,11.8184,11.8536,544863.35423278,0
IBM.US,D,19691118,000000,11.8536,11.8984,11.796,11.8799,697057.93283488,0
IBM.US,D,19691119,000000,11.8799,11.8868,11.7403,11.7403,888822.28213568,0
IBM.US,D,19691120,000000,11.6847,11.6847,11.5315,11.6046,1007541.8409549,0
IBM.US,D,19691121,000000,11.5998,11.5998,11.4769,11.4769,413974.7870282,0
IBM.US,D,19691124,000000,11.4475,11.4475,11.2593,11.31,946660.93549712,0
IBM.US,D,19691125,000000,11.31,11.5071,11.3031,11.3246,861432.79121779,0
IBM.US,D,19691126,000000,11.3382,11.4769,11.3382,11.4475,630093.54785673,0
IBM.US,D,19691128,000000,11.5071,11.6945,11.5071,11.6759,426147.89410282,0
IBM.US,D,19691201,000000,11.7277,11.8067,11.7277,11.7765,815775.44230947,0
IBM.US,D,19691202,000000,11.7609,11.7609,11.629,11.6418,1016672.6959331,0
IBM.US,D,19691203,000000,11.6418,11.7403,11.6144,11.6144,462676.43737748,0
IBM.US,D,19691204,000000,11.6144,11.6945,11.5188,11.6759,760978.01637206,0
IBM.US,D,19691205,000000,11.6759,11.7765,11.6144,11.6759,590521.72781341,0
IBM.US,D,19691208,000000,11.6759,11.7403,11.629,11.629,697057.93283488,0
IBM.US,D,19691209,000000,11.629,11.8184,11.6144,11.6418,1132338.7312606,0
IBM.US,D,19691210,000000,11.6418,11.6418,11.5315,11.629,1162784.8196872,0
IBM.US,D,19691211,000000,11.629,11.6701,11.6144,11.629,678798.27222296,0
IBM.US,D,19691212,000000,11.6486,11.7833,11.6486,11.7609,620961.66820615,0
IBM.US,D,19691215,000000,11.7403,11.7403,11.6486,11.7101,602694.83488803,0
IBM.US,D,19691216,000000,11.7101,11.7101,11.55,11.55,803596.18720098,0
IBM.US,D,19691217,000000,11.55,11.5998,11.4544,11.4993,487029.82423291,0
IBM.US,D,19691218,000000,11.4993,11.8008,11.4769,11.7833,1293669.2882025,0
IBM.US,D,19691219,000000,11.796,12.0048,11.796,11.9833,1406294.0961059,0
IBM.US,D,19691222,000000,11.9717,11.9717,11.7833,11.796,891874.78095515,0
IBM.US,D,19691223,000000,11.7765,11.7765,11.4827,11.4993,1171910.5513039,0
IBM.US,D,19691224,000000,11.5764,11.7609,11.5764,11.6106,855340.0896466,0
IBM.US,D,19691226,000000,11.6106,11.8184,11.6106,11.8067,334831.14694156,0
IBM.US,D,19691229,000000,11.8067,11.8662,11.7101,11.7159,337877.49772715,0
IBM.US,D,19691230,000000,11.7159,11.7833,11.6623,11.7609,590521.72781341,0
IBM.US,D,19691231,000000,11.8389,11.918,11.8389,11.918,888822.28213568,0
IBM.US,D,19700102,000000,11.918,11.9648,11.9062,11.9316,480938.14733404,0
IBM.US,D,19700105,000000,11.9717,12.0429,11.9717,12.0429,645317.10440619,0
IBM.US,D,19700106,000000,12.0429,12.0682,11.9785,12.0487,742722.45444939,0
IBM.US,D,19700107,000000,12.0487,12.0624,11.9785,12.0624,697057.93283488,0
IBM.US,D,19700108,000000,12.0624,12.0828,12.0195,12.0828,1077547.453357,0
IBM.US,D,19700109,000000,12.0828,12.117,12.0487,12.0682,891874.78095515,0
IBM.US,D,19700112,000000,12.0682,12.0976,12.0312,12.0312,578344.52204954,0
IBM.US,D,19700113,000000,12.0312,12.3005,12.0312,12.2322,1132338.7312606,0
IBM.US,D,19700114,000000,12.2322,12.281,12.2029,12.2225,596609.30602304,0
IBM.US,D,19700115,000000,12.2693,12.4761,12.2693,12.4761,642269.72894828,0
IBM.US,D,19700116,000000,12.4761,12.6538,12.0682,12.0976,1954201.7517797,0
IBM.US,D,19700119,000000,11.6144,11.6144,11.4339,11.4475,1132338.7312606,0
IBM.US,D,19700120,000000,11.4475,11.6759,11.2827,11.6623,2559939.8634364,0
IBM.US,D,19700121,000000,11.6623,11.6623,11.5627,11.6106,1439776.288595,0
IBM.US,D,19700122,000000,11.6106,11.6759,11.5842,11.6418,971007.14964635,0
IBM.US,D,19700123,000000,11.6418,11.7403,11.6418,11.6418,1241924.3610846,0
IBM.US,D,19700126,000000,11.5764,11.5764,11.3978,11.3978,1059285.7434006,0
IBM.US,D,19700127,000000,11.31,11.31,11.1509,11.2983,1655898.1234405,0
IBM.US,D,19700128,000000,11.2983,11.3607,11.1314,11.1509,1287584.7840099,0
IBM.US,D,19700129,000000,11.1509,11.2749,10.9342,11.0728,1631539.6132235,0
IBM.US,D,19700130,000000,10.9596,11.2749,10.9342,10.9596,651401.60859888,0
IBM.US,D,19700202,000000,11.024,11.2182,11.024,11.2182,1202351.516369,0
IBM.US,D,19700203,000000,11.2182,11.3382,11.0065,11.2289,1728949.061956,0
IBM.US,D,19700204,000000,11.2289,11.3382,11.0065,11.2289,1375859.2790748,0
IBM.US,D,19700205,000000,11.1021,11.1021,10.9469,11.0806,1244966.6131809,0
IBM.US,D,19700206,000000,11.0806,11.2983,11.065,11.2749,1071458.8504751,0
IBM.US,D,19700209,000000,11.3314,11.4993,11.3314,11.4407,867518.32008279,0
IBM.US,D,19700210,000000,11.4407,11.4993,11.268,11.3148,779245.87436249,0
IBM.US,D,19700211,000000,11.4056,11.6106,11.4056,11.6106,888822.28213568,0
IBM.US,D,19700212,000000,11.6106,11.6106,11.4641,11.5129,760978.01637206,0
IBM.US,D,19700213,000000,11.5129,11.5129,11.3676,11.4124,757938.83829266,0
IBM.US,D,19700216,000000,11.4124,11.47,11.3764,11.4261,630093.54785673,0
IBM.US,D,19700217,000000,11.4261,11.4407,11.3148,11.4407,675754.9954543,0
IBM.US,D,19700218,000000,11.4407,11.6046,11.4339,11.4827,596609.30602304,0
IBM.US,D,19700219,000000,11.5129,11.5998,11.5129,11.5129,989272.95829215,0
IBM.US,D,19700220,000000,11.5129,11.5315,11.3822,11.4339,980141.07864157,0
IBM.US,D,19700224,000000,11.3978,11.3978,11.268,11.268,566171.41497492,0
IBM.US,D,19700225,000000,11.268,11.4124,10.9596,11.2827,1862880.9059291,0
IBM.US,D,19700226,000000,11.2827,11.2827,11.1021,11.2593,864474.01864181,0
IBM.US,D,19700227,000000,11.2593,11.2827,11.1314,11.1314,879695.52584666,0
IBM.US,D,19700302,000000,11.1314,11.1509,10.9469,10.9723,1512835.424489,0
IBM.US,D,19700303,000000,10.9723,10.9723,10.8932,10.901,1235832.6841857,0
IBM.US,D,19700304,000000,10.901,10.9469,10.7429,10.781,1625457.1583755,0
IBM.US,D,19700305,000000,10.781,10.86,10.7615,10.7673,980141.07864157,0
IBM.US,D,19700306,000000,10.7615,10.7615,10.579,10.6366,1689381.3406019,0
IBM.US,D,19700309,000000,10.4677,10.4677,10.3067,10.3643,2222067.4890708,0
IBM.US,D,19700310,000000,10.414,10.6766,10.414,10.6766,1442823.664053,0
IBM.US,D,19700311,000000,10.6766,10.86,10.6288,10.7429,1442823.664053,0
IBM.US,D,19700312,000000,10.7429,10.7488,10.6288,10.7488,980141.07864157,0
IBM.US,D,19700313,000000,10.7488,10.7615,10.6044,10.6044,660528.3648879,0
IBM.US,D,19700316,000000,10.5263,10.5263,10.414,10.4677,1141473.6849282,0
IBM.US,D,19700317,000000,10.4677,10.6004,10.4414,10.5449,1211484.4206918,0
IBM.US,D,19700318,000000,10.5449,10.6044,10.5389,10.5389,916218.94575976,0
IBM.US,D,19700319,000000,10.5389,10.5926,10.5039,10.5449,736627.70353358,0
IBM.US,D,19700320,000000,10.5449,10.5643,10.3916,10.4609,1114074.9719594,0
IBM.US,D,19700323,000000,10.4609,10.5595,10.3916,10.5311,508333.7862858,0
IBM.US,D,19700324,000000,10.5311,10.7303,10.5311,10.7303,657489.1868085,0
IBM.US,D,19700325,000000,10.7723,11.024,10.7723,10.8932,1896368.2217799,0
IBM.US,D,19700326,000000,10.8932,10.9596,10.8825,10.901,684884.82576027,0
IBM.US,D,19700330,000000,10.9342,11.0435,10.9342,11.0123,776199.5235769,0
IBM.US,D,19700331,000000,11.0123,11.0728,10.9918,11.0728,897956.21113089,0
IBM.US,D,19700401,000000,11.0728,11.1392,11.0309,11.0435,794466.35689502,0
IBM.US,D,19700402,000000,11.024,11.024,10.8474,10.86,636179.07672173,0
IBM.US,D,19700403,000000,10.8171,10.8171,10.659,10.6766,706190.83715778,0
IBM.US,D,19700406,000000,10.579,10.579,10.3818,10.4795,1360632.6485084,0
IBM.US,D,19700407,000000,10.4795,10.5643,10.4336,10.4677,846207.1853237,0
IBM.US,D,19700408,000000,10.4677,10.6004,10.4482,10.6004,651401.60859888,0
IBM.US,D,19700409,000000,10.6454,10.8093,10.6454,10.659,934489.87776712,0
IBM.US,D,19700410,000000,10.659,11.024,10.659,10.8415,2279899.9943984,0
IBM.US,D,19700413,000000,10.8269,10.8269,10.6766,10.6932,645317.10440619,0
IBM.US,D,19700414,000000,10.6766,10.6766,10.5039,10.622,964926.74414292,0
IBM.US,D,19700415,000000,10.622,10.6932,10.5595,10.5722,678798.27222296,0
IBM.US,D,19700416,000000,10.5722,10.6288,10.4795,10.4931,700103.25894816,0
IBM.US,D,19700417,000000,10.4931,10.579,10.4482,10.5449,830991.82615274,0
IBM.US,D,19700420,000000,10.5643,10.659,10.5643,10.6102,666624.14047602,0
IBM.US,D,19700421,000000,10.6102,10.6288,10.498,10.498,654448.98405679,0
IBM.US,D,19700422,000000,10.455,10.455,10.2355,10.2355,2060740.0061458,0
IBM.US,D,19700423,000000,10.2355,10.2891,10.1262,10.1262,1613283.0266285,0
IBM.US,D,19700424,000000,10.1262,10.1906,10.0061,10.1047,1296713.5896435,0
IBM.US,D,19700427,000000,10.1047,10.1398,9.79826,9.86364,2499066.1306848,0
IBM.US,D,19700428,000000,9.80314,9.80314,9.48596,9.49475,3077407.5787174,0
IBM.US,D,19700429,000000,9.49475,9.84217,9.363,9.81972,3168729.4492402,0
IBM.US,D,19700430,000000,9.81972,9.81972,9.63332,9.74458,1406294.0961059,0
IBM.US,D,19700501,000000,9.74458,9.77776,9.55135,9.70554,1394114.8409974,0
IBM.US,D,19700504,000000,9.64113,9.64113,9.22568,9.25565,2620820.7688942,0
IBM.US,D,19700505,000000,9.25565,9.29078,9.12643,9.25565,2097263.4260589,0
IBM.US,D,19700506,000000,9.25565,9.52305,9.17269,9.40105,2441228.5019957,0
IBM.US,D,19700507,000000,9.40105,9.48596,9.40105,9.47425,830991.82615274,0
IBM.US,D,19700508,000000,9.47425,9.50352,9.38934,9.50352,815775.44230947,0
IBM.US,D,19700511,000000,9.46546,9.46546,9.32103,9.33469,703144.48637219,0
IBM.US,D,19700512,000000,9.33469,9.43131,9.09403,9.23924,1482394.459424,0
IBM.US,D,19700513,000000,9.11882,9.11882,8.96862,8.99488,2502104.2840919,0
IBM.US,D,19700514,000000,8.97712,8.97712,8.56772,8.78515,2535585.4519086,0
IBM.US,D,19700515,000000,8.78515,8.86186,8.59992,8.8564,3190031.3619485,0
IBM.US,D,19700518,000000,8.8564,8.87679,8.81911,8.83122,1199306.1902556,0
IBM.US,D,19700519,000000,8.78515,8.78515,8.45705,8.45705,1549360.8937467,0
IBM.US,D,19700520,000000,8.35897,8.35897,8.15997,8.19413,2398615.4545283,0
IBM.US,D,19700521,000000,8.03701,8.03701,7.75477,8.03038,3859696.7298486,0
IBM.US,D,19700522,000000,8.03038,8.17344,7.95191,8.11459,1771561.084751,0
IBM.US,D,19700525,000000,8.08854,8.08854,7.88496,7.88496,1540224.9154069,0
IBM.US,D,19700526,000000,7.88496,8.08854,7.78493,7.916,3512690.4264877,0
IBM.US,D,19700527,000000,8.01437,8.52204,8.01437,8.46934,2852161.0369276,0
IBM.US,D,19700528,000000,8.46934,8.75666,8.46934,8.73186,3180905.6303318,0
IBM.US,D,19700529,000000,8.73186,9.15307,8.62119,9.09403,2709094.2392868,0
IBM.US,D,19700601,000000,9.09403,9.38934,9.02874,9.38934,2526463.8189812,0
IBM.US,D,19700602,000000,9.37177,9.37177,9.13307,9.25565,1835486.2916497,0
IBM.US,D,19700603,000000,9.25565,9.31127,9.09403,9.25565,2036389.6933073,0
IBM.US,D,19700604,000000,9.1968,9.1968,8.83765,8.86937,1643722.9670212,0
IBM.US,D,19700605,000000,8.86937,8.93564,8.6412,8.83122,2346866.4287211,0
IBM.US,D,19700608,000000,8.83122,8.94227,8.67283,8.70727,934489.87776712,0
IBM.US,D,19700609,000000,8.70727,8.81911,8.66648,8.77129,1010583.0683789,0
IBM.US,D,19700610,000000,8.77129,8.79149,8.56772,8.68472,983189.47877178,0
IBM.US,D,19700611,000000,8.57387,8.57387,8.46329,8.47451,1357593.4704289,0
IBM.US,D,19700612,000000,8.47451,8.50243,8.28665,8.46934,1458039.0232238,0
IBM.US,D,19700615,000000,8.46934,8.59992,8.325,8.46934,1138431.4328317,0
IBM.US,D,19700616,000000,8.47451,8.86186,8.47451,8.86186,1013625.3204753,0
IBM.US,D,19700617,000000,8.86186,8.92314,8.67283,8.69195,1366724.3254073,0
IBM.US,D,19700618,000000,8.69195,8.89728,8.50243,8.89728,1226699.7798628,0
IBM.US,D,19700619,000000,8.89728,9.02308,8.83765,8.83765,1098857.5634438,0
IBM.US,D,19700622,000000,8.83765,8.93564,8.67283,8.78515,1056242.4666319,0
IBM.US,D,19700623,000000,8.78515,8.83122,8.40933,8.40933,1104946.1663257,0
IBM.US,D,19700624,000000,8.40933,8.57387,8.33808,8.33808,1643722.9670212,0
IBM.US,D,19700625,000000,8.39605,8.56772,8.39605,8.43665,2386439.2734367,0
IBM.US,D,19700626,000000,8.43665,8.53561,8.35389,8.42416,1302798.0938361,0
IBM.US,D,19700629,000000,8.42416,8.50243,8.325,8.42416,1311935.0968484,0
IBM.US,D,19700630,000000,8.42416,8.4953,8.17344,8.17344,1668071.2305151,0
IBM.US,D,19700701,000000,8.17344,8.33017,8.17344,8.305,1184084.6830509,0
IBM.US,D,19700702,000000,8.305,8.35389,8.17344,8.20204,1150601.4658895,0
IBM.US,D,19700706,000000,8.18789,8.18789,7.98187,7.99689,1254095.4188146,0
IBM.US,D,19700707,000000,7.99689,8.08854,7.916,7.93005,1461083.3246649,0
IBM.US,D,19700708,000000,7.96528,8.25874,7.96528,8.25874,1829397.6887678,0
IBM.US,D,19700709,000000,8.25874,8.36931,8.19413,8.3171,1409336.3482023,0
IBM.US,D,19700710,000000,8.3171,8.325,8.1344,8.18789,904043.78934051,0
IBM.US,D,19700713,000000,8.18789,8.23903,8.01437,8.10278,1266272.6245785,0
IBM.US,D,19700714,000000,8.10278,8.23122,8.10278,8.21911,1107989.4430944,0
IBM.US,D,19700715,000000,8.21911,8.27328,8.17344,8.23903,1299756.8664122,0
IBM.US,D,19700716,000000,8.2519,8.35897,8.2519,8.305,1531092.0110839,0
IBM.US,D,19700717,000000,8.36423,8.50243,8.36423,8.48788,1920721.6086353,0
IBM.US,D,19700720,000000,8.48788,8.58733,8.43041,8.43665,1686336.0144886,0
IBM.US,D,19700721,000000,8.43665,8.44992,8.38327,8.43041,733584.42676493,0
IBM.US,D,19700722,000000,8.43041,8.46934,8.29202,8.305,1528053.8576769,0
IBM.US,D,19700723,000000,8.305,8.45705,8.29202,8.40308,1759391.0516933,0
IBM.US,D,19700724,000000,8.36931,8.36931,8.27328,8.29884,1177995.0554966,0
IBM.US,D,19700727,000000,8.29884,8.33808,8.21911,8.28665,642269.72894828,0
IBM.US,D,19700728,000000,8.28665,8.29884,8.21911,8.26567,916218.94575976,0
IBM.US,D,19700729,000000,8.26567,8.305,8.2519,8.25874,1025799.4522222,0
IBM.US,D,19700730,000000,8.25874,8.33017,8.25874,8.29202,958839.16593329,0
IBM.US,D,19700731,000000,8.28665,8.28665,8.21307,8.2519,928401.27488519,0
IBM.US,D,19700803,000000,8.23903,8.23903,8.11459,8.15304,1098857.5634438,0
IBM.US,D,19700804,000000,8.15304,8.19413,8.08092,8.18789,1226699.7798628,0
IBM.US,D,19700805,000000,8.18789,8.20204,8.15304,8.16671,511381.16174371,0
IBM.US,D,19700806,000000,8.16671,8.16671,8.09517,8.12846,636179.07672173,0
IBM.US,D,19700807,000000,8.12846,8.14113,8.01437,8.03038,1098857.5634438,0
IBM.US,D,19700810,000000,8.03038,8.03038,7.79781,7.86515,1744171.5938331,0
IBM.US,D,19700811,000000,7.83988,7.83988,7.72569,7.79146,1129298.5285089,0
IBM.US,D,19700812,000000,7.71222,7.71222,7.53577,7.54153,1872017.9089414,0
IBM.US,D,19700813,000000,7.52328,7.52328,7.15536,7.29189,4940290.5339912,0
IBM.US,D,19700814,000000,7.35845,7.51772,7.35845,7.51772,1683289.6637031,0
IBM.US,D,19700817,000000,7.51772,7.69388,7.43779,7.69388,1171910.5513039,0
IBM.US,D,19700818,000000,7.701,7.85763,7.701,7.83988,1786781.5672836,0
IBM.US,D,19700819,000000,7.83988,7.93668,7.80513,7.83988,1062332.0941862,0
IBM.US,D,19700820,000000,7.83988,8.00158,7.72012,8.00158,1330195.7821326,0
IBM.US,D,19700821,000000,8.00158,8.17344,7.97015,8.15304,1646766.2437899,0
IBM.US,D,19700824,000000,8.305,8.59455,8.305,8.59455,3186990.1345245,0
IBM.US,D,19700825,000000,8.59455,8.76407,8.50243,8.63486,2459493.2859692,0
IBM.US,D,19700826,000000,8.63486,8.83122,8.59992,8.62666,1677200.0361488,0
IBM.US,D,19700827,000000,8.62666,8.75666,8.52849,8.67283,1299756.8664122,0
IBM.US,D,19700828,000000,8.67283,8.87679,8.67283,8.86937,1391076.6875904,0
IBM.US,D,19700831,000000,8.81911,8.81911,8.70727,8.70727,858388.48977682,0
IBM.US,D,19700901,000000,8.67283,8.67283,8.53561,8.63486,1248012.9639665,0
IBM.US,D,19700902,000000,8.63486,8.63486,8.48154,8.63486,1251055.2160628,0
IBM.US,D,19700903,000000,8.69195,8.83765,8.69195,8.82458,1263232.4218268,0
IBM.US,D,19700904,000000,8.82458,8.96199,8.80545,8.89728,1190175.3352774,0
IBM.US,D,19700908,000000,8.89728,8.99488,8.73186,8.99488,1424561.9540964,0
IBM.US,D,19700909,000000,8.99488,9.05304,8.83765,8.9288,1485436.7115203,0
IBM.US,D,19700910,000000,8.8564,8.8564,8.76407,8.77129,1159739.4935739,0
IBM.US,D,19700911,000000,8.77129,8.86186,8.77129,8.79149,754896.58619632,0
IBM.US,D,19700914,000000,8.79149,8.84976,8.65281,8.69917,1214525.6481159,0
IBM.US,D,19700915,000000,8.69917,8.72005,8.60704,8.71449,764023.34248534,0
IBM.US,D,19700916,000000,8.71449,8.87679,8.70727,8.86186,867518.32008279,0
IBM.US,D,19700917,000000,8.9288,9.05967,8.9288,9.04104,1174956.9020895,0
IBM.US,D,19700918,000000,9.06631,9.31127,9.06631,9.16693,1284537.4085519,0
IBM.US,D,19700921,000000,9.16693,9.17269,8.95642,9.00903,1360632.6485084,0
IBM.US,D,19700922,000000,9.00054,9.00054,8.87679,8.93564,1001452.2134006,0
IBM.US,D,19700923,000000,8.95642,9.19104,8.95642,9.19104,1887231.2187676,0
IBM.US,D,19700924,000000,9.22568,9.43522,9.22568,9.43522,2246418.8265815,0
IBM.US,D,19700925,000000,9.43522,9.52695,9.38934,9.43522,1287584.7840099,0
IBM.US,D,19700928,000000,9.43522,9.55135,9.38934,9.48596,751848.1860661,0
IBM.US,D,19700929,000000,9.48596,9.57379,9.35714,9.53768,1165831.1704728,0
IBM.US,D,19700930,000000,9.53768,9.66553,9.53182,9.53768,1299756.8664122,0
IBM.US,D,19701001,000000,9.53768,9.71042,9.53768,9.71042,754896.58619632,0
IBM.US,D,19701002,000000,9.73579,9.84217,9.73579,9.79142,1482394.459424,0
IBM.US,D,19701005,000000,9.82851,10.0725,9.82851,10.0335,1114074.9719594,0
IBM.US,D,19701006,000000,10.0383,10.132,10.0383,10.0451,1241924.3610846,0
IBM.US,D,19701007,000000,10.0383,10.0383,9.86364,9.99928,1059285.7434006,0
IBM.US,D,19701008,000000,9.97299,9.97299,9.74458,9.75727,1174956.9020895,0
IBM.US,D,19701009,000000,9.75727,9.76409,9.6099,9.68407,1165831.1704728,0
IBM.US,D,19701012,000000,9.64113,9.64113,9.43522,9.49475,931443.52698153,0
IBM.US,D,19701013,000000,9.49475,9.58843,9.35714,9.55135,843164.93322736,0
IBM.US,D,19701014,000000,9.55135,9.64113,9.49475,9.53182,535729.42523757,0
IBM.US,D,19701015,000000,9.53182,9.64601,9.53182,9.58843,642269.72894828,0
IBM.US,D,19701016,000000,9.58843,9.60014,9.48596,9.51134,943616.63405615,0
IBM.US,D,19701019,000000,9.37665,9.37665,9.25565,9.30443,1165831.1704728,0
IBM.US,D,19701020,000000,9.30443,9.55135,9.30443,9.52305,779245.87436249,0
IBM.US,D,19701021,000000,9.52305,9.66553,9.44302,9.44789,861432.79121779,0
IBM.US,D,19701022,000000,9.44789,9.46546,9.363,9.42351,581385.74947357,0
IBM.US,D,19701023,000000,9.44302,9.66065,9.44302,9.64601,608784.46244227,0
IBM.US,D,19701026,000000,9.64113,9.64113,9.45375,9.47425,599653.607464,0
IBM.US,D,19701027,000000,9.47425,9.52305,9.45375,9.52305,681838.47497468,0
IBM.US,D,19701028,000000,9.52305,9.72506,9.46546,9.69676,830991.82615274,0
IBM.US,D,19701029,000000,9.71042,9.80704,9.71042,9.76409,1153651.9153644,0
IBM.US,D,19701030,000000,9.71042,9.71042,9.58843,9.6099,907090.1401261,0
IBM.US,D,19701102,000000,9.6099,9.80314,9.57379,9.80314,1050154.8884222,0
IBM.US,D,19701103,000000,9.80314,9.83631,9.68407,9.68407,824904.24794312,0
IBM.US,D,19701104,000000,9.69188,9.82851,9.69188,9.69188,694016.70541085,0
IBM.US,D,19701105,000000,9.69188,9.69676,9.56599,9.57379,837081.45370699,0
IBM.US,D,19701106,000000,9.57379,9.6099,9.53182,9.6099,873604.87362009,0
IBM.US,D,19701109,000000,9.66065,9.77776,9.66065,9.73092,1388028.2874602,0
IBM.US,D,19701110,000000,9.75727,9.80704,9.75727,9.77776,1022763.3481597,0
IBM.US,D,19701111,000000,9.77776,9.90659,9.72506,9.72506,1214525.6481159,0
IBM.US,D,19701112,000000,9.72506,9.76409,9.69188,9.71921,1168866.249863,0
IBM.US,D,19701113,000000,9.67626,9.67626,9.58843,9.58843,1028846.8276801,0
IBM.US,D,19701117,000000,9.59527,9.66065,9.56013,9.5816,608784.46244227,0
IBM.US,D,19701118,000000,9.56599,9.56599,9.48596,9.50352,928401.27488519,0
IBM.US,D,19701119,000000,9.50352,9.58843,9.48596,9.52305,764023.34248534,0
IBM.US,D,19701120,000000,9.52305,9.70554,9.51134,9.69676,827947.52471177,0
IBM.US,D,19701123,000000,9.71042,9.82851,9.71042,9.77776,1363677.9746217,0
IBM.US,D,19701124,000000,9.77776,9.80704,9.66065,9.80704,1177995.0554966,0
IBM.US,D,19701125,000000,9.80704,9.83631,9.73579,9.77776,1433688.7103854,0
IBM.US,D,19701127,000000,9.77776,10.094,9.76409,10.094,1525003.408202,0
IBM.US,D,19701130,000000,10.094,10.1047,9.98663,10.0451,1384987.0600361,0
IBM.US,D,19701201,000000,10.0451,10.1047,10.0139,10.0725,1281491.0577663,0
IBM.US,D,19701202,000000,10.0725,10.2775,10.0657,10.2715,1728949.061956,0
IBM.US,D,19701203,000000,10.2715,10.2999,10.1447,10.1906,1607191.3497296,0
IBM.US,D,19701204,000000,10.1906,10.2959,10.1047,10.1964,1232788.3827447,0
IBM.US,D,19701207,000000,10.1964,10.336,10.171,10.336,1104946.1663257,0
IBM.US,D,19701208,000000,10.336,10.4414,10.2959,10.3438,1464125.5767612,0
IBM.US,D,19701209,000000,10.3438,10.3994,10.2891,10.375,1156686.9947545,0
IBM.US,D,19701210,000000,10.375,10.4609,10.3702,10.3818,1062332.0941862,0
IBM.US,D,19701211,000000,10.3818,10.4336,10.3702,10.3702,931443.52698153,0
IBM.US,D,19701214,000000,10.3643,10.3643,10.1584,10.1672,1010583.0683789,0
IBM.US,D,19701215,000000,10.1672,10.1906,10.1262,10.171,904043.78934051,0
IBM.US,D,19701216,000000,10.171,10.2715,10.1672,10.2355,748809.00798669,0
IBM.US,D,19701217,000000,10.2355,10.3282,10.2355,10.2355,861432.79121779,0
IBM.US,D,19701218,000000,10.2355,10.3643,10.2355,10.3194,922312.67200325,0
IBM.US,D,19701221,000000,10.3194,10.4062,10.2891,10.375,764023.34248534,0
IBM.US,D,19701222,000000,10.375,10.4287,10.3135,10.336,1044068.3348849,0
IBM.US,D,19701223,000000,10.336,10.3643,10.171,10.2238,2219022.1629575,0
IBM.US,D,19701224,000000,10.2296,10.3282,10.2296,10.2999,967968.99623926,0
IBM.US,D,19701228,000000,10.336,10.414,10.336,10.414,593562.95523744,0
IBM.US,D,19701229,000000,10.414,10.4795,10.3702,10.4736,1080589.7054535,0
IBM.US,D,19701230,000000,10.4736,10.4931,10.4336,10.4482,651401.60859888,0
IBM.US,D,19701231,000000,10.4482,10.4609,10.3574,10.3916,800553.93510464,0
IBM.US,D,19710104,000000,10.3643,10.3643,10.212,10.2355,818813.59571657,0
IBM.US,D,19710105,000000,10.2355,10.4062,10.1906,10.3438,858388.48977682,0
IBM.US,D,19710106,000000,10.3438,10.4795,10.336,10.3994,742722.45444939,0
IBM.US,D,19710107,000000,10.3994,10.4482,10.3282,10.3438,843164.93322736,0
IBM.US,D,19710108,000000,10.3438,10.3643,10.2715,10.2891,870563.64619606,0
IBM.US,D,19710111,000000,10.2715,10.2715,10.1447,10.2238,1497608.7939226,0
IBM.US,D,19710112,000000,10.2238,10.3574,10.212,10.3282,983189.47877178,0
IBM.US,D,19710113,000000,10.3282,10.3916,10.3194,10.3194,1369767.6021759,0
IBM.US,D,19710114,000000,10.3194,10.336,10.2433,10.2891,958839.16593329,0
IBM.US,D,19710115,000000,10.2891,10.2999,10.1398,10.1398,1095810.187986,0
IBM.US,D,19710118,000000,10.171,10.2637,10.171,10.1964,815775.44230947,0
IBM.US,D,19710119,000000,10.1964,10.2715,10.1964,10.2296,964926.74414292,0
IBM.US,D,19710120,000000,10.2296,10.2959,10.2062,10.2959,642269.72894828,0
IBM.US,D,19710121,000000,10.2959,10.336,10.2559,10.3194,834033.05357678,0
IBM.US,D,19710122,000000,10.3438,10.3916,10.3438,10.3574,1238878.010299,0
IBM.US,D,19710125,000000,10.5263,10.5263,10.3438,10.5263,1628499.4104718,0
IBM.US,D,19710126,000000,10.5643,10.7254,10.5643,10.6658,1482394.459424,0
IBM.US,D,19710127,000000,10.6658,10.6658,10.4482,10.5449,1400205.493224,0
IBM.US,D,19710128,000000,10.498,10.498,10.3702,10.3818,1083636.056239,0
IBM.US,D,19710129,000000,10.4062,10.6454,10.4062,10.6454,1034938.504579,0
IBM.US,D,19710201,000000,10.6454,10.7303,10.6288,10.701,934489.87776712,0
IBM.US,D,19710202,000000,10.701,10.7488,10.659,10.7254,1117125.4214343,0
IBM.US,D,19710203,000000,10.7254,10.7673,10.6766,10.7488,706190.83715778,0
IBM.US,D,19710204,000000,10.7488,10.8269,10.6932,10.8093,904043.78934051,0
IBM.US,D,19710205,000000,10.8093,11.0367,10.7381,11.0065,1193219.6367184,0
IBM.US,D,19710208,000000,11.0065,11.1743,10.8756,11.145,1047113.6609982,0
IBM.US,D,19710209,000000,11.145,11.1646,11.065,11.0728,980141.07864157,0
IBM.US,D,19710210,000000,11.0591,11.0591,10.9342,11.0309,943616.63405615,0
IBM.US,D,19710211,000000,11.0309,11.1021,11.0123,11.0806,843164.93322736,0
IBM.US,D,19710212,000000,11.0806,11.1021,11.0367,11.1021,557044.6586859,0
IBM.US,D,19710216,000000,11.1021,11.2348,11.0806,11.1743,995365.65986333,0
IBM.US,D,19710217,000000,11.1314,11.1314,10.9791,11.0065,949703.18759345,0
IBM.US,D,19710218,000000,11.0065,11.0309,10.7673,10.7673,1196264.9628317,0
IBM.US,D,19710219,000000,10.7673,10.8474,10.6932,10.7381,1007541.8409549,0
IBM.US,D,19710222,000000,10.7381,10.8269,10.6766,10.8093,797510.65833599,0
IBM.US,D,19710223,000000,10.8093,10.9723,10.781,10.9655,557044.6586859,0
IBM.US,D,19710224,000000,10.9918,11.1021,10.9918,11.065,706190.83715778,0
IBM.US,D,19710225,000000,11.065,11.0806,10.9284,10.9284,733584.42676493,0
IBM.US,D,19710226,000000,10.9284,11.0065,10.86,11.0065,821858.92182984,0
IBM.US,D,19710301,000000,11.0065,11.0982,10.9469,11.0914,690969.32995294,0
IBM.US,D,19710302,000000,11.0728,11.0728,10.9918,11.0591,651401.60859888,0
IBM.US,D,19710303,000000,11.0591,11.065,10.9918,11.0309,553997.283228,0
IBM.US,D,19710304,000000,11.065,11.2104,11.065,11.145,873604.87362009,0
IBM.US,D,19710305,000000,11.1646,11.3031,11.1646,11.3031,1007541.8409549,0
IBM.US,D,19710308,000000,11.3031,11.3978,11.2289,11.3978,943616.63405615,0
IBM.US,D,19710309,000000,11.3978,11.47,11.3822,11.4124,1150601.4658895,0
IBM.US,D,19710310,000000,11.4124,11.4603,11.4056,11.4056,581385.74947357,0
IBM.US,D,19710311,000000,11.4056,11.4339,11.3314,11.3764,1165831.1704728,0
IBM.US,D,19710312,000000,11.3764,11.5764,11.3676,11.5764,992320.33375006,0
IBM.US,D,19710315,000000,11.5764,11.9316,11.5432,11.8868,1019714.9480296,0
IBM.US,D,19710316,000000,11.8799,11.8799,11.7833,11.8536,1324105.129906,0
IBM.US,D,19710317,000000,11.8536,11.9062,11.7403,11.8868,888822.28213568,0
IBM.US,D,19710318,000000,11.8868,11.9648,11.796,11.8067,739673.02964686,0
IBM.US,D,19710319,000000,11.8067,11.8476,11.7101,11.796,1083636.056239,0
IBM.US,D,19710322,000000,11.796,11.833,11.7277,11.7277,773158.29615287,0
IBM.US,D,19710323,000000,11.7277,11.7609,11.6144,11.6359,864474.01864181,0
IBM.US,D,19710324,000000,11.6359,11.6759,11.5764,11.6106,703144.48637219,0
IBM.US,D,19710325,000000,11.6106,11.6486,11.4769,11.6418,770112.97003959,0
IBM.US,D,19710326,000000,11.6486,11.7403,11.6486,11.7101,563128.13820627,0
IBM.US,D,19710329,000000,11.7101,11.7765,11.6623,11.6623,477892.82122076,0
IBM.US,D,19710330,000000,11.6623,11.7159,11.6486,11.6759,417022.16248611,0
IBM.US,D,19710331,000000,11.6759,11.7687,11.6418,11.6945,444418.82611019,0
IBM.US,D,19710401,000000,11.6945,11.7101,11.5842,11.6418,474856.71715829,0
IBM.US,D,19710402,000000,11.6418,11.7403,11.6144,11.7101,417022.16248611,0
IBM.US,D,19710405,000000,11.7101,11.8008,11.6623,11.8008,642269.72894828,0
IBM.US,D,19710406,000000,11.8008,11.8662,11.7403,11.8126,1226699.7798628,0
IBM.US,D,19710407,000000,11.8126,11.9062,11.7765,11.8067,980141.07864157,0
IBM.US,D,19710408,000000,11.8067,11.8389,11.6418,11.6701,1184084.6830509,0
IBM.US,D,19710412,000000,11.6701,11.796,11.6623,11.6759,733584.42676493,0
IBM.US,D,19710413,000000,11.6759,11.8126,11.6759,11.7101,1241924.3610846,0
IBM.US,D,19710414,000000,11.7101,11.7462,11.6623,11.7315,764023.34248534,0
IBM.US,D,19710415,000000,11.7315,11.7315,11.6486,11.6486,1321063.902482,0
IBM.US,D,19710416,000000,11.5686,11.5686,11.5129,11.5129,7281073.483192,0
IBM.US,D,19710419,000000,11.5432,11.6144,11.5432,11.5764,617917.36676517,0
IBM.US,D,19710420,000000,11.5764,11.6418,11.5764,11.6418,940570.28327055,0
IBM.US,D,19710421,000000,11.6359,11.6359,11.5188,11.5432,846207.1853237,0
IBM.US,D,19710422,000000,11.5315,11.5315,11.4124,11.5129,1692424.6173706,0
IBM.US,D,19710423,000000,11.5129,11.6701,11.4827,11.6106,952748.51370674,0
IBM.US,D,19710426,000000,11.6106,11.7101,11.5998,11.6418,818813.59571657,0
IBM.US,D,19710427,000000,11.6418,11.7277,11.629,11.7101,575304.31929782,0
IBM.US,D,19710428,000000,11.7315,11.8126,11.7315,11.8126,803596.18720098,0
IBM.US,D,19710429,000000,11.8126,11.8389,11.8067,11.8389,1138431.4328317,0
IBM.US,D,19710430,000000,11.8126,11.8126,11.6623,11.7023,581385.74947357,0
IBM.US,D,19710503,000000,11.6106,11.6106,11.4603,11.55,958839.16593329,0
IBM.US,D,19710504,000000,11.55,11.629,11.5383,11.5627,523552.2194737,0
IBM.US,D,19710505,000000,11.5432,11.5432,11.4124,11.5432,1117125.4214343,0
IBM.US,D,19710506,000000,11.5432,11.6046,11.5071,11.5071,776199.5235769,0
IBM.US,D,19710507,000000,11.4339,11.4339,11.3031,11.346,1254095.4188146,0
IBM.US,D,19710510,000000,11.346,11.346,11.2593,11.2749,1077547.453357,0
IBM.US,D,19710511,000000,11.2749,11.2983,11.1967,11.1967,1220617.3250148,0
IBM.US,D,19710512,000000,11.1967,11.268,11.1802,11.2036,913177.71833573,0
IBM.US,D,19710513,000000,11.2036,11.2417,11.0806,11.1314,943616.63405615,0
IBM.US,D,19710514,000000,11.0914,11.0914,10.9342,10.9723,1050154.8884222,0
IBM.US,D,19710517,000000,10.9723,11.268,10.8337,10.9284,1047113.6609982,0
IBM.US,D,19710518,000000,10.9284,11.1021,10.905,11.0591,703144.48637219,0
IBM.US,D,19710519,000000,11.0591,11.1889,11.0591,11.1802,666624.14047602,0
IBM.US,D,19710520,000000,11.1802,11.4407,11.1802,11.3822,1025799.4522222,0
IBM.US,D,19710521,000000,11.3676,11.3676,11.2348,11.2465,614873.06532421,0
IBM.US,D,19710524,000000,11.2182,11.2182,11.1509,11.1509,456586.80982324,0
IBM.US,D,19710525,000000,11.1138,11.1138,10.9997,11.024,1114074.9719594,0
IBM.US,D,19710526,000000,11.024,11.107,11.0065,11.0309,818813.59571657,0
IBM.US,D,19710527,000000,11.0309,11.0591,10.9284,10.9284,815775.44230947,0
IBM.US,D,19710528,000000,10.8932,10.8932,10.6288,10.6932,2471666.3930438,0
IBM.US,D,19710601,000000,10.7098,10.8415,10.7098,10.7488,1107989.4430944,0
IBM.US,D,19710602,000000,10.7488,10.7615,10.659,10.6766,1199306.1902556,0
IBM.US,D,19710603,000000,10.6766,10.7254,10.4931,10.5039,3838390.718451,0
IBM.US,D,19710604,000000,10.5389,10.7615,10.5389,10.6044,1357593.4704289,0
IBM.US,D,19710607,000000,10.5926,10.5926,10.3702,10.3916,1531092.0110839,0
IBM.US,D,19710608,000000,10.3916,10.4482,10.1769,10.2238,1777652.7616498,0
IBM.US,D,19710609,000000,10.2238,10.414,10.0725,10.4062,3707503.1759187,0
IBM.US,D,19710610,000000,10.4287,10.5311,10.4287,10.5117,1792875.293527,0
IBM.US,D,19710611,000000,10.579,10.659,10.579,10.6102,916218.94575976,0
IBM.US,D,19710614,000000,10.579,10.579,10.3994,10.42,1388028.2874602,0
IBM.US,D,19710615,000000,10.42,10.5449,10.3916,10.5117,1074505.2012607,0
IBM.US,D,19710616,000000,10.5117,10.6288,10.498,10.579,815775.44230947,0
IBM.US,D,19710617,000000,10.579,10.5926,10.498,10.498,788378.77868539,0
IBM.US,D,19710618,000000,10.4736,10.4736,10.2999,10.3194,1741126.2677198,0
IBM.US,D,19710621,000000,10.3194,10.3643,10.2238,10.2715,1598060.4947514,0
IBM.US,D,19710622,000000,10.2715,10.3818,10.2433,10.2959,1321063.902482,0
IBM.US,D,19710623,000000,10.2959,10.3438,10.2775,10.3067,1047113.6609982,0
IBM.US,D,19710624,000000,10.3067,10.3282,10.2238,10.2355,1111036.8185523,0
IBM.US,D,19710625,000000,10.2062,10.2062,10.1398,10.1769,1147560.2384654,0
IBM.US,D,19710628,000000,10.1769,10.2238,10.1584,10.1964,764023.34248534,0
IBM.US,D,19710629,000000,10.1964,10.2775,10.1964,10.2715,1153651.9153644,0
IBM.US,D,19710630,000000,10.3194,10.3818,10.3194,10.3702,1034938.504579,0
IBM.US,D,19710701,000000,10.3702,10.414,10.3643,10.3916,721411.31969031,0
IBM.US,D,19710702,000000,10.3916,10.4414,10.3643,10.4336,712279.44003971,0
IBM.US,D,19710706,000000,10.3818,10.3818,10.2999,10.3574,736627.70353358,0
IBM.US,D,19710707,000000,10.3574,10.375,10.1398,10.1906,891874.78095515,0
IBM.US,D,19710708,000000,10.1906,10.2559,10.1672,10.1769,1381941.7339228,0
IBM.US,D,19710709,000000,10.1769,10.3574,10.1769,10.336,1132338.7312606,0
IBM.US,D,19710712,000000,10.336,10.336,10.2891,10.2999,958839.16593329,0
IBM.US,D,19710713,000000,10.2891,10.2891,9.85681,9.87828,3795773.5722944,0
IBM.US,D,19710714,000000,9.84217,9.84217,9.64601,9.80704,5969144.5343775,0
IBM.US,D,19710715,000000,9.80704,9.87828,9.73092,9.74458,2130751.7665818,0
IBM.US,D,19710716,000000,9.74458,9.86364,9.60014,9.63332,2684743.9264483,0
IBM.US,D,19710719,000000,9.63332,9.70554,9.58843,9.69676,1637637.4381562,0
IBM.US,D,19710720,000000,9.76409,9.87828,9.76409,9.77776,1458039.0232238,0
IBM.US,D,19710721,000000,9.79826,9.87048,9.79826,9.87048,1013625.3204753,0
IBM.US,D,19710722,000000,9.87048,9.87048,9.76409,9.79826,967968.99623926,0
IBM.US,D,19710723,000000,9.79826,9.79826,9.70554,9.74458,891874.78095515,0
IBM.US,D,19710726,000000,9.74458,9.79826,9.67626,9.70554,995365.65986333,0
IBM.US,D,19710727,000000,9.67626,9.67626,9.52695,9.57379,1016672.6959331,0
IBM.US,D,19710728,000000,9.57379,9.84217,9.56013,9.79826,2334694.3463188,0
IBM.US,D,19710729,000000,9.79826,9.80704,9.60014,9.70554,1275406.5535737,0
IBM.US,D,19710730,000000,9.70554,9.73579,9.49475,9.52695,1421515.6033108,0
IBM.US,D,19710802,000000,9.57379,9.67626,9.57379,9.60404,946660.93549712,0
IBM.US,D,19710803,000000,9.60404,9.64113,9.45375,9.48596,1488479.988289,0
IBM.US,D,19710804,000000,9.48596,9.57379,9.33469,9.38934,1713728.5794235,0
IBM.US,D,19710805,000000,9.38934,9.44302,9.33469,9.38934,1238878.010299,0
IBM.US,D,19710806,000000,9.38934,9.40788,9.32103,9.33469,849255.58545392,0
IBM.US,D,19710809,000000,9.33469,9.34348,9.27223,9.29078,834033.05357678,0
IBM.US,D,19710810,000000,9.29078,9.38934,9.26423,9.35714,715324.766153,0
IBM.US,D,19710811,000000,9.37177,9.53182,9.37177,9.52695,1156686.9947545,0
IBM.US,D,19710812,000000,9.61771,9.73092,9.61771,9.70554,1305845.4692941,0
IBM.US,D,19710813,000000,9.69676,9.69676,9.61771,9.64601,593562.95523744,0
IBM.US,D,19710816,000000,10.2559,10.4677,10.2559,10.2715,3132199.8812932,0
IBM.US,D,19710817,000000,10.2715,10.3994,10.2715,10.3282,2559939.8634364,0
IBM.US,D,19710818,000000,10.2999,10.2999,10.1262,10.1447,1713728.5794235,0
IBM.US,D,19710819,000000,10.1398,10.1398,10.0285,10.0383,1269316.9260194,0
IBM.US,D,19710820,000000,10.0383,10.1398,9.99345,10.1047,654448.98405679,0
IBM.US,D,19710823,000000,10.1769,10.2959,10.1769,10.2959,882739.82728762,0
IBM.US,D,19710824,000000,10.2999,10.4287,10.2999,10.4062,1031890.1044487,0
IBM.US,D,19710825,000000,10.4062,10.414,10.2433,10.2959,767067.64392632,0
IBM.US,D,19710826,000000,10.2959,10.2999,10.1447,10.2715,633135.79995308,0
IBM.US,D,19710827,000000,10.2715,10.3818,10.2559,10.3194,684884.82576027,0
IBM.US,D,19710830,000000,10.3194,10.3643,10.1398,10.1447,697057.93283488,0
IBM.US,D,19710831,000000,10.0598,10.0598,9.86364,9.94078,1056242.4666319,0
IBM.US,D,19710901,000000,9.94078,9.99928,9.84217,9.86364,992320.33375006,0
IBM.US,D,19710902,000000,9.86364,9.87048,9.77776,9.79826,882739.82728762,0
IBM.US,D,19710903,000000,9.80314,10.0725,9.80314,10.0657,1022763.3481597,0
IBM.US,D,19710907,000000,10.1398,10.2355,10.1398,10.1398,1147560.2384654,0
IBM.US,D,19710908,000000,10.1398,10.1964,10.1096,10.1584,639222.35349039,0
IBM.US,D,19710909,000000,10.1584,10.1672,10.0139,10.0207,757938.83829266,0
IBM.US,D,19710910,000000,9.99928,9.99928,9.89196,9.98663,572255.91916761,0
IBM.US,D,19710913,000000,9.94078,9.94078,9.80704,9.80704,879695.52584666,0
IBM.US,D,19710914,000000,9.80704,9.81972,9.77776,9.80314,773158.29615287,0
IBM.US,D,19710915,000000,9.80314,9.93584,9.80314,9.90659,636179.07672173,0
IBM.US,D,19710916,000000,9.89196,9.89196,9.80314,9.84217,1412382.6989879,0
IBM.US,D,19710917,000000,9.84217,9.89977,9.80704,9.83631,1083636.056239,0
IBM.US,D,19710920,000000,9.88702,9.96123,9.88702,9.94078,964926.74414292,0
IBM.US,D,19710921,000000,9.94078,10.0285,9.91923,9.99345,779245.87436249,0
IBM.US,D,19710922,000000,10.0061,10.0998,10.0061,10.0657,1299756.8664122,0
IBM.US,D,19710923,000000,10.0657,10.0998,9.97299,9.97299,1080589.7054535,0
IBM.US,D,19710924,000000,9.97299,10.1262,9.96123,9.96608,1162784.8196872,0
IBM.US,D,19710927,000000,9.96123,9.96123,9.84217,9.94078,1050154.8884222,0
IBM.US,D,19710928,000000,9.94078,10.0285,9.92704,9.95728,855340.0896466,0
IBM.US,D,19710929,000000,9.95728,9.95728,9.88702,9.89977,678798.27222296,0
IBM.US,D,19710930,000000,9.89977,10.0139,9.89196,9.93584,846207.1853237,0
IBM.US,D,19711001,000000,9.95728,10.0061,9.95728,10.0061,1025799.4522222,0
IBM.US,D,19711004,000000,10.0061,10.0725,10.0061,10.0285,961880.39335732,0
IBM.US,D,19711005,000000,10.0285,10.0657,9.98663,10.0657,1314977.3489447,0
IBM.US,D,19711006,000000,10.0657,10.1047,9.99928,10.1047,1509785.9996864,0
IBM.US,D,19711007,000000,10.1047,10.2238,10.0725,10.094,1707643.0505584,0
IBM.US,D,19711008,000000,10.094,10.1096,9.94078,9.96608,1223657.5277665,0
IBM.US,D,19711011,000000,9.96608,10.0061,9.92704,9.99928,435282.84777034,0
IBM.US,D,19711012,000000,9.99928,10.3067,9.97299,10.3067,2219022.1629575,0
IBM.US,D,19711013,000000,10.2559,10.2559,10.094,10.1096,1226699.7798628,0
IBM.US,D,19711014,000000,10.1096,10.1262,10.0383,10.0657,764023.34248534,0
IBM.US,D,19711015,000000,10.0657,10.1096,10.0335,10.0998,700103.25894816,0
IBM.US,D,19711018,000000,10.0998,10.1096,9.98663,10.1047,885782.07938396,0
IBM.US,D,19711019,000000,10.0139,10.1096,9.98663,10.1047,885782.07938396,0
IBM.US,D,19711020,000000,10.094,10.094,9.97299,9.97299,1089722.6097763,0
IBM.US,D,19711021,000000,9.97299,9.99928,9.84217,9.94078,974056.57444888,0
IBM.US,D,19711022,000000,9.94078,10.0725,9.84217,9.86364,830991.82615274,0
IBM.US,D,19711025,000000,9.86364,9.91923,9.86364,9.87828,490071.05165694,0
IBM.US,D,19711026,000000,9.87828,9.96608,9.77776,9.77776,1013625.3204753,0
IBM.US,D,19711027,000000,9.77776,9.82851,9.69188,9.71042,989272.95829215,0
IBM.US,D,19711028,000000,9.71042,9.84217,9.67138,9.75727,1004495.4901693,0
IBM.US,D,19711029,000000,9.75727,9.84217,9.66553,9.82851,1232788.3827447,0
IBM.US,D,19711101,000000,9.80704,9.80704,9.51134,9.56013,733584.42676493,0
IBM.US,D,19711102,000000,9.56013,9.67138,9.48596,9.66553,1205399.9164992,0
IBM.US,D,19711103,000000,9.73092,9.92704,9.73092,9.90659,1333238.0342289,0
IBM.US,D,19711104,000000,9.90659,10.0285,9.81972,9.81972,1488479.988289,0
IBM.US,D,19711105,000000,9.80704,9.80704,9.69676,9.80704,879695.52584666,0
IBM.US,D,19711108,000000,9.80704,9.80704,9.73092,9.79142,499202.93130753,0
IBM.US,D,19711109,000000,9.79142,9.87828,9.77776,9.77776,681838.47497468,0
IBM.US,D,19711110,000000,9.77776,9.80314,9.70554,9.72506,633135.79995308,0
IBM.US,D,19711111,000000,9.67626,9.67626,9.43131,9.56013,1728949.061956,0
IBM.US,D,19711112,000000,9.56013,9.69676,9.43522,9.62454,1059285.7434006,0
IBM.US,D,19711115,000000,9.62454,9.65284,9.60404,9.62454,630093.54785673,0
IBM.US,D,19711116,000000,9.62454,9.87828,9.60404,9.87828,1357593.4704289,0
IBM.US,D,19711117,000000,9.87048,9.87048,9.75727,9.84217,1369767.6021759,0
IBM.US,D,19711118,000000,9.84217,9.84217,9.61771,9.64113,849255.58545392,0
IBM.US,D,19711119,000000,9.64113,9.67138,9.60014,9.60014,535729.42523757,0
IBM.US,D,19711122,000000,9.60014,9.66065,9.53768,9.53768,657489.1868085,0
IBM.US,D,19711123,000000,9.53768,9.59527,9.48596,9.50352,922312.67200325,0
IBM.US,D,19711124,000000,9.50352,9.61771,9.49475,9.53768,690969.32995294,0
IBM.US,D,19711126,000000,9.53768,9.7719,9.53182,9.7719,493115.3530979,0
IBM.US,D,19711129,000000,9.79142,9.89196,9.79142,9.88702,1494566.5418263,0
IBM.US,D,19711130,000000,9.88702,9.99345,9.81972,9.99345,1080589.7054535,0
IBM.US,D,19711201,000000,10.0285,10.1398,10.0285,10.132,1923759.7620423,0
IBM.US,D,19711202,000000,10.132,10.2062,10.0793,10.1262,1314977.3489447,0
IBM.US,D,19711203,000000,10.1262,10.5117,10.1262,10.498,2075960.4886783,0
IBM.US,D,19711206,000000,10.4931,10.4931,10.2433,10.2433,1485436.7115203,0
IBM.US,D,19711207,000000,10.2433,10.375,10.171,10.3702,1092773.0592512,0
IBM.US,D,19711208,000000,10.3702,10.375,10.2559,10.2559,1013625.3204753,0
IBM.US,D,19711209,000000,10.2559,10.414,10.2062,10.3818,770112.97003959,0
IBM.US,D,19711210,000000,10.3916,10.622,10.3916,10.6102,1744171.5938331,0
IBM.US,D,19711213,000000,10.6102,10.7303,10.6044,10.6044,1238878.010299,0
IBM.US,D,19711214,000000,10.6044,10.6366,10.4677,10.4677,922312.67200325,0
IBM.US,D,19711215,000000,10.4677,10.7303,10.414,10.6932,1050154.8884222,0
IBM.US,D,19711216,000000,10.9342,11.107,10.9342,11.0914,2155100.0300757,0
IBM.US,D,19711217,000000,11.0914,11.107,10.9342,11.0914,1345415.2399928,0
IBM.US,D,19711220,000000,11.1509,11.3978,11.1509,11.1684,2185538.9457961,0
IBM.US,D,19711221,000000,11.1684,11.346,11.0591,11.3148,1244966.6131809,0
IBM.US,D,19711222,000000,11.2827,11.2827,11.1646,11.1646,809684.79008291,0
IBM.US,D,19711223,000000,11.107,11.107,10.9596,10.9918,1098857.5634438,0
IBM.US,D,19711227,000000,10.9918,11.0065,10.905,10.905,666624.14047602,0
IBM.US,D,19711228,000000,10.905,11.107,10.8093,11.0982,876649.17506106,0
IBM.US,D,19711229,000000,11.0982,11.1236,11.0123,11.024,541817.00344719,0
IBM.US,D,19711230,000000,11.024,11.0309,10.9596,10.9596,395712.05239934,0
IBM.US,D,19711231,000000,10.9596,11.0591,10.9284,11.0065,584432.10025917,0
IBM.US,D,19720103,000000,11.0065,11.0728,10.8932,10.8932,827947.52471177,0
IBM.US,D,19720104,000000,10.8932,11.1236,10.8474,11.1236,843164.93322736,0
IBM.US,D,19720105,000000,11.1236,11.2348,11.0982,11.1509,748809.00798669,0
IBM.US,D,19720106,000000,11.1509,11.1684,11.0806,11.1509,879695.52584666,0
IBM.US,D,19720107,000000,11.1509,11.2104,11.0065,11.0806,824904.24794312,0
IBM.US,D,19720110,000000,11.0806,11.107,11.0123,11.0591,703144.48637219,0
IBM.US,D,19720111,000000,11.065,11.1646,11.065,11.1509,827947.52471177,0
IBM.US,D,19720112,000000,11.1802,11.3676,11.1802,11.1967,1442823.664053,0
IBM.US,D,19720113,000000,11.1646,11.1646,11.0914,11.1509,1366724.3254073,0
IBM.US,D,19720114,000000,11.2036,11.4475,11.2036,11.4475,2145968.1504251,0
IBM.US,D,19720117,000000,11.4475,11.47,11.346,11.4339,1415428.0251011,0
IBM.US,D,19720118,000000,11.4339,11.5627,11.4339,11.4339,1031890.1044487,0
IBM.US,D,19720119,000000,11.4339,11.6144,11.4261,11.55,931443.52698153,0
IBM.US,D,19720120,000000,11.7765,11.9385,11.7765,11.8868,3406148.0734324,0
IBM.US,D,19720121,000000,11.8868,12.1044,11.8799,12.0429,3591836.115919,0
IBM.US,D,19720124,000000,11.9717,11.9717,11.796,11.796,1144514.9123521,0
IBM.US,D,19720125,000000,11.796,12.1044,11.6759,11.9717,2075960.4886783,0
IBM.US,D,19720126,000000,11.9717,12.1044,11.9141,12.0624,1293669.2882025,0
IBM.US,D,19720127,000000,12.0624,12.076,12.0048,12.0429,727494.79921068,0
IBM.US,D,19720128,000000,12.0429,12.1678,12.0195,12.0429,1847660.4233966,0
IBM.US,D,19720131,000000,12.0429,12.0976,11.998,12.038,840124.73047564,0
IBM.US,D,19720201,000000,12.038,12.0682,11.9385,12.0682,617917.36676517,0
IBM.US,D,19720202,000000,12.0682,12.2605,12.0487,12.2147,1165831.1704728,0
IBM.US,D,19720203,000000,12.2147,12.2693,12.1092,12.2087,1439776.288595,0
IBM.US,D,19720204,000000,12.1737,12.1737,12.076,12.0976,669668.44191699,0
IBM.US,D,19720207,000000,12.0976,12.1356,12.0195,12.0487,718367.01824934,0
IBM.US,D,19720208,000000,12.0682,12.1737,12.0682,12.1737,560081.78742068,0
IBM.US,D,19720209,000000,12.1737,12.2693,12.1678,12.2263,1056242.4666319,0
IBM.US,D,19720210,000000,12.2263,12.2605,12.117,12.1678,669668.44191699,0
IBM.US,D,19720211,000000,12.1678,12.2605,12.117,12.2263,617917.36676517,0
IBM.US,D,19720214,000000,12.1951,12.1951,12.0429,12.0682,888822.28213568,0
IBM.US,D,19720215,000000,12.0682,12.1092,12.0312,12.0976,493115.3530979,0
IBM.US,D,19720216,000000,12.0976,12.1044,12.0682,12.0828,608784.46244227,0
IBM.US,D,19720217,000000,12.0828,12.1678,11.9833,12.0312,818813.59571657,0
IBM.US,D,19720218,000000,12.0312,12.0624,11.918,12.0624,584432.10025917,0
IBM.US,D,19720222,000000,12.0624,12.2147,12.0487,12.0487,767067.64392632,0
IBM.US,D,19720223,000000,12.0487,12.1619,12.038,12.0682,547909.70501838,0
IBM.US,D,19720224,000000,12.0682,12.1356,11.9316,11.9316,757938.83829266,0
IBM.US,D,19720225,000000,11.9511,12.2029,11.9511,12.1815,785334.47724442,0
IBM.US,D,19720228,000000,12.1619,12.1619,11.9385,12.0048,566171.41497492,0
IBM.US,D,19720229,000000,12.0048,12.1288,11.9717,12.0487,888822.28213568,0
IBM.US,D,19720301,000000,12.0828,12.2263,12.0828,12.1815,745758.55851185,0
IBM.US,D,19720302,000000,12.2391,12.4439,12.2391,12.3054,2276854.668285,0
IBM.US,D,19720303,000000,12.3054,12.3864,12.2459,12.3474,681838.47497468,0
IBM.US,D,19720306,000000,12.3474,12.484,12.3122,12.4313,1034938.504579,0
IBM.US,D,19720307,000000,12.4313,12.5494,12.4098,12.5494,1016672.6959331,0
IBM.US,D,19720308,000000,12.5494,12.5758,12.4977,12.4977,806637.414625,0
IBM.US,D,19720309,000000,12.4977,12.5972,12.4381,12.5299,876649.17506106,0
IBM.US,D,19720310,000000,12.4977,12.4977,12.3474,12.3718,633135.79995308,0
IBM.US,D,19720313,000000,12.3522,12.3522,12.1678,12.2087,718367.01824934,0
IBM.US,D,19720314,000000,12.2087,12.2322,12.1473,12.1473,797510.65833599,0
IBM.US,D,19720315,000000,12.1678,12.2459,12.1678,12.2029,678798.27222296,0
IBM.US,D,19720316,000000,12.2029,12.2322,11.9717,12.2029,1135383.0327016,0
IBM.US,D,19720317,000000,12.2029,12.3318,12.1414,12.3318,879695.52584666,0
IBM.US,D,19720320,000000,12.3318,12.4635,12.319,12.325,904043.78934051,0
IBM.US,D,19720321,000000,12.325,12.3981,12.2029,12.3122,1111036.8185523,0
IBM.US,D,19720322,000000,12.3318,12.4509,12.3318,12.3522,1114074.9719594,0
IBM.US,D,19720323,000000,12.3981,12.5113,12.3981,12.5055,879695.52584666,0
IBM.US,D,19720324,000000,12.5055,12.5601,12.4703,12.5181,891874.78095515,0
IBM.US,D,19720327,000000,12.5181,12.5972,12.4635,12.5972,1205399.9164992,0
IBM.US,D,19720328,000000,12.5972,12.6226,12.5494,12.5904,1022763.3481597,0
IBM.US,D,19720329,000000,12.5494,12.5494,12.4313,12.4313,703144.48637219,0
IBM.US,D,19720330,000000,12.4313,12.5416,12.3864,12.5055,529639.79768332,0
IBM.US,D,19720403,000000,12.5055,12.6801,12.4977,12.607,989272.95829215,0
IBM.US,D,19720404,000000,12.607,12.7407,12.5416,12.7221,1007541.8409549,0
IBM.US,D,19720405,000000,12.7221,12.8783,12.7221,12.8178,1290622.9374169,0
IBM.US,D,19720406,000000,12.8178,12.8724,12.7875,12.7875,803596.18720098,0
IBM.US,D,19720407,000000,12.7875,12.7875,12.7085,12.7348,557044.6586859,0
IBM.US,D,19720410,000000,12.7524,12.8783,12.7524,12.7709,827947.52471177,0
IBM.US,D,19720411,000000,12.7709,12.8724,12.7407,12.7709,563128.13820627,0
IBM.US,D,19720412,000000,12.8128,13.0764,12.8128,13.0032,2188583.2472371,0
IBM.US,D,19720413,000000,13.0032,13.0168,12.8841,12.8978,648353.20846866,0
IBM.US,D,19720414,000000,12.8978,13.0168,12.8783,12.9183,493115.3530979,0
IBM.US,D,19720417,000000,12.9183,12.9183,12.8529,12.9183,840124.73047564,0
IBM.US,D,19720418,000000,12.9329,13.0696,12.9329,12.9437,961880.39335732,0
IBM.US,D,19720419,000000,12.9437,12.9769,12.7709,12.7875,782294.27449271,0
IBM.US,D,19720420,000000,12.7797,12.7797,12.6723,12.6801,879695.52584666,0
IBM.US,D,19720421,000000,12.6801,12.7348,12.5416,12.5972,1199306.1902556,0
IBM.US,D,19720424,000000,12.5972,12.607,12.5348,12.5972,535729.42523757,0
IBM.US,D,19720425,000000,12.5416,12.5416,12.4635,12.4761,602694.83488803,0
IBM.US,D,19720426,000000,12.4761,12.5972,12.4049,12.4313,992320.33375006,0
IBM.US,D,19720427,000000,12.4635,12.5758,12.4635,12.4635,511381.16174371,0
IBM.US,D,19720428,000000,12.4703,12.6538,12.4703,12.6226,529639.79768332,0
IBM.US,D,19720501,000000,12.6226,12.6353,12.4977,12.5113,483984.49811963,0
IBM.US,D,19720502,000000,12.5113,12.6226,12.4313,12.4313,748809.00798669,0
IBM.US,D,19720503,000000,12.4313,12.5494,12.3864,12.3981,754896.58619632,0
IBM.US,D,19720504,000000,12.3981,12.5972,12.319,12.5758,776199.5235769,0
IBM.US,D,19720505,000000,12.5758,12.7455,12.5181,12.7153,827947.52471177,0
IBM.US,D,19720508,000000,12.6538,12.6538,12.5416,12.6353,724458.69514821,0
IBM.US,D,19720509,000000,12.6148,12.6148,12.4049,12.4049,1518914.8053201,0
IBM.US,D,19720510,000000,12.4049,12.6284,12.3981,12.5494,611828.76388324,0
IBM.US,D,19720511,000000,12.5494,12.6421,12.5299,12.5416,894914.98370686,0
IBM.US,D,19720512,000000,12.5416,12.6421,12.4509,12.4977,791420.00610942,0
IBM.US,D,19720515,000000,12.5758,12.647,12.5758,12.6421,706190.83715778,0
IBM.US,D,19720516,000000,12.6421,12.6538,12.5416,12.5494,587477.42637244,0
IBM.US,D,19720517,000000,12.5494,12.7407,12.5416,12.7407,879695.52584666,0
IBM.US,D,19720518,000000,12.7524,12.9183,12.7524,12.9037,1269316.9260194,0
IBM.US,D,19720519,000000,12.9037,13.0168,12.9037,12.9622,858388.48977682,0
IBM.US,D,19720522,000000,13.0334,13.1349,13.0334,13.1135,1674158.8087247,0
IBM.US,D,19720523,000000,13.1135,13.1691,13.009,13.1476,1251055.2160628,0
IBM.US,D,19720524,000000,13.1476,13.2403,13.1027,13.1799,1171910.5513039,0
IBM.US,D,19720525,000000,13.1799,13.214,13.1193,13.214,1007541.8409549,0
IBM.US,D,19720526,000000,13.214,13.2774,13.1535,13.214,1028846.8276801,0
IBM.US,D,19720530,000000,13.1867,13.1867,12.9037,12.9369,770112.97003959,0
IBM.US,D,19720531,000000,12.9505,13.048,12.9505,13.009,919267.34588997,0
IBM.US,D,19720601,000000,13.048,13.1135,13.048,13.048,727494.79921068,0
IBM.US,D,19720602,000000,13.048,13.1135,13.0032,13.0334,782294.27449271,0
IBM.US,D,19720605,000000,13.0032,13.0032,12.8978,12.9037,544863.35423278,0
IBM.US,D,19720606,000000,12.9037,12.9691,12.806,12.8529,754896.58619632,0
IBM.US,D,19720607,000000,12.8529,12.9369,12.7992,12.9329,660528.3648879,0
IBM.US,D,19720608,000000,12.9329,12.9837,12.846,12.846,703144.48637219,0
IBM.US,D,19720609,000000,12.846,12.9037,12.7875,12.7875,566171.41497492,0
IBM.US,D,19720612,000000,12.7875,12.8656,12.6723,12.6801,684884.82576027,0
IBM.US,D,19720613,000000,12.6801,12.8529,12.6538,12.846,739673.02964686,0
IBM.US,D,19720614,000000,12.9183,13.0764,12.9183,13.0764,1074505.2012607,0
IBM.US,D,19720615,000000,13.0764,13.1066,12.9622,13.0032,806637.414625,0
IBM.US,D,19720616,000000,13.0032,13.0696,12.9505,13.0412,459632.13593651,0
IBM.US,D,19720619,000000,13.0412,13.0412,12.9369,12.9691,301348.95445248,0
IBM.US,D,19720620,000000,12.9691,13.0168,12.9329,12.9837,471808.31702808,0
IBM.US,D,19720621,000000,12.9837,13.1066,12.9691,13.0032,736627.70353358,0
IBM.US,D,19720622,000000,12.9505,12.9505,12.8178,12.9437,694016.70541085,0
IBM.US,D,19720623,000000,12.9437,12.9954,12.9105,12.9183,666624.14047602,0
IBM.US,D,19720626,000000,12.8724,12.8724,12.7875,12.8324,657489.1868085,0
IBM.US,D,19720627,000000,12.8324,12.9183,12.7709,12.8324,508333.7862858,0
IBM.US,D,19720628,000000,12.8324,12.8978,12.7797,12.7797,581385.74947357,0
IBM.US,D,19720629,000000,12.7797,12.8178,12.6997,12.806,684884.82576027,0
IBM.US,D,19720630,000000,12.8178,12.8978,12.8178,12.8178,395712.05239934,0
IBM.US,D,19720703,000000,12.8529,12.9329,12.8529,12.9251,316566.36296807,0
IBM.US,D,19720705,000000,12.9691,13.1408,12.9691,13.0822,849255.58545392,0
IBM.US,D,19720706,000000,13.1799,13.252,13.1799,13.2061,1138431.4328317,0
IBM.US,D,19720707,000000,13.2061,13.2667,13.1983,13.214,745758.55851185,0
IBM.US,D,19720710,000000,13.214,13.214,13.048,13.048,675754.9954543,0
IBM.US,D,19720711,000000,13.048,13.0696,12.9691,12.9837,465720.73881845,0
IBM.US,D,19720712,000000,12.9837,13.0412,12.9329,12.9437,657489.1868085,0
IBM.US,D,19720713,000000,12.9437,12.9837,12.8128,12.8128,870563.64619606,0
IBM.US,D,19720714,000000,12.8128,13.1135,12.806,12.8656,1126248.079034,0
IBM.US,D,19720717,000000,12.8656,12.9437,12.6723,12.6869,785334.47724442,0
IBM.US,D,19720718,000000,12.6869,12.7153,12.5416,12.7085,1366724.3254073,0
IBM.US,D,19720719,000000,12.7524,12.8841,12.7524,12.7524,1168866.249863,0
IBM.US,D,19720720,000000,12.7524,12.806,12.7407,12.7797,706190.83715778,0
IBM.US,D,19720721,000000,12.7797,12.9691,12.7348,12.9691,764023.34248534,0
IBM.US,D,19720724,000000,13.0168,13.1135,13.0168,13.0412,1156686.9947545,0
IBM.US,D,19720725,000000,13.0412,13.1027,13.0168,13.0168,1022763.3481597,0
IBM.US,D,19720726,000000,13.0168,13.0237,12.8529,12.9037,1643722.9670212,0
IBM.US,D,19720727,000000,12.9037,13.0168,12.9037,12.9837,636179.07672173,0
IBM.US,D,19720728,000000,12.9837,13.0764,12.9622,13.0168,593562.95523744,0
IBM.US,D,19720731,000000,13.0237,13.1066,13.0237,13.1066,654448.98405679,0
IBM.US,D,19720801,000000,13.1476,13.4101,13.1476,13.4101,1865931.355404,0
IBM.US,D,19720802,000000,13.4101,13.4579,13.3633,13.3779,1284537.4085519,0
IBM.US,D,19720803,000000,13.3779,13.619,13.3438,13.5819,2225106.6671502,0
IBM.US,D,19720804,000000,13.5819,13.6424,13.4882,13.6044,986231.73086812,0
IBM.US,D,19720807,000000,13.6044,13.7449,13.5819,13.6677,1521964.2301226,0
IBM.US,D,19720808,000000,13.6677,13.7068,13.5888,13.6795,916218.94575976,0
IBM.US,D,19720809,000000,13.6795,13.8513,13.6747,13.8513,1037984.8553646,0
IBM.US,D,19720810,000000,13.8513,13.9011,13.779,13.8513,1384987.0600361,0
IBM.US,D,19720811,000000,13.8513,13.9186,13.8112,13.9186,1132338.7312606,0
IBM.US,D,19720814,000000,13.9186,13.9576,13.8893,13.8893,1001452.2134006,0
IBM.US,D,19720815,000000,13.8249,13.8249,13.7068,13.7449,1034938.504579,0
IBM.US,D,19720816,000000,13.7449,13.7858,13.6044,13.6044,541817.00344719,0
IBM.US,D,19720817,000000,13.6044,13.6473,13.5175,13.5175,794466.35689502,0
IBM.US,D,19720818,000000,13.5175,13.619,13.4579,13.4579,757938.83829266,0
IBM.US,D,19720821,000000,13.4579,13.5331,13.3516,13.4229,624003.92030248,0
IBM.US,D,19720822,000000,13.4443,13.5556,13.4443,13.5009,751848.1860661,0
IBM.US,D,19720823,000000,13.5009,13.54,13.4579,13.5087,447454.93017265,0
IBM.US,D,19720824,000000,13.5087,13.5224,13.3174,13.3174,517465.66593639,0
IBM.US,D,19720825,000000,13.3174,13.3438,13.2667,13.2774,861432.79121779,0
IBM.US,D,19720828,000000,13.2774,13.333,13.2199,13.2199,605738.11165668,0
IBM.US,D,19720829,000000,13.2199,13.3779,13.1799,13.3701,1107989.4430944,0
IBM.US,D,19720830,000000,13.3701,13.3955,13.3126,13.3438,523552.2194737,0
IBM.US,D,19720831,000000,13.3438,13.3848,13.2774,13.3633,672705.57065178,0
IBM.US,D,19720901,000000,13.3633,13.4033,13.252,13.2832,584432.10025917,0
IBM.US,D,19720905,000000,13.2832,13.3066,13.2345,13.2403,520517.14008355,0
IBM.US,D,19720906,000000,13.2403,13.2667,13.1135,13.1193,535729.42523757,0
IBM.US,D,19720907,000000,13.1193,13.1799,13.0412,13.0696,690969.32995294,0
IBM.US,D,19720908,000000,13.0696,13.1027,13.0412,13.0412,566171.41497492,0
IBM.US,D,19720911,000000,13.009,13.009,12.8724,12.9691,654448.98405679,0
IBM.US,D,19720912,000000,12.9691,13.0334,12.8656,12.9183,870563.64619606,0
IBM.US,D,19720913,000000,12.9183,13.0168,12.8656,13.0168,830991.82615274,0
IBM.US,D,19720914,000000,13.0168,13.1027,12.9954,13.0696,566171.41497492,0
IBM.US,D,19720915,000000,13.0696,13.089,13.009,13.009,590521.72781341,0
IBM.US,D,19720918,000000,12.9837,12.9837,12.8841,12.9622,523552.2194737,0
IBM.US,D,19720919,000000,12.9837,13.0558,12.9837,12.9837,584432.10025917,0
IBM.US,D,19720920,000000,12.9837,13.1135,12.9837,13.1027,566171.41497492,0
IBM.US,D,19720921,000000,13.1027,13.1135,13.0334,13.0696,599653.607464,0
IBM.US,D,19720922,000000,13.0696,13.0764,12.9691,13.0237,709233.08925412,0
IBM.US,D,19720925,000000,13.0237,13.048,12.9954,13.0237,566171.41497492,0
IBM.US,D,19720926,000000,13.0237,13.1349,13.0168,13.0237,861432.79121779,0
IBM.US,D,19720927,000000,13.0237,13.3126,13.0237,13.3126,1208437.045234,0
IBM.US,D,19720928,000000,13.2706,13.2706,13.1349,13.2199,1184084.6830509,0
IBM.US,D,19720929,000000,13.2199,13.3066,13.1983,13.2988,1019714.9480296,0
IBM.US,D,19721002,000000,13.2988,13.3066,13.1983,13.252,736627.70353358,0
IBM.US,D,19721003,000000,13.252,13.333,13.252,13.3066,684884.82576027,0
IBM.US,D,19721004,000000,13.3066,13.3399,13.1867,13.1867,684884.82576027,0
IBM.US,D,19721005,000000,13.1867,13.1983,12.9183,12.9183,1126248.079034,0
IBM.US,D,19721006,000000,12.9183,13.2061,12.8783,13.1349,1123206.8516101,0
IBM.US,D,19721009,000000,13.1349,13.1925,13.0822,13.089,334831.14694156,0
IBM.US,D,19721010,000000,13.089,13.1799,12.8178,12.8841,1686336.0144886,0
IBM.US,D,19721011,000000,12.8841,12.8978,12.5601,12.7797,3113942.270026,0
IBM.US,D,19721012,000000,12.7085,12.7085,12.5758,12.5758,1598060.4947514,0
IBM.US,D,19721013,000000,12.5416,12.5416,12.3396,12.3981,2191631.6473673,0
IBM.US,D,19721016,000000,12.3981,12.4313,11.8476,11.918,2897817.3611635,0
IBM.US,D,19721017,000000,11.918,12.1678,11.8252,12.1092,3999716.1520314,0
IBM.US,D,19721018,000000,12.2459,12.4176,12.2459,12.3981,2456452.0585451,0
IBM.US,D,19721019,000000,12.3981,12.4049,12.281,12.3786,1235832.6841857,0
IBM.US,D,19721020,000000,12.3786,12.6538,12.3669,12.6538,1214525.6481159,0
IBM.US,D,19721023,000000,12.7221,12.8382,12.7221,12.7709,840124.73047564,0
IBM.US,D,19721024,000000,12.7709,12.7709,12.607,12.7348,837081.45370699,0
IBM.US,D,19721025,000000,12.7153,12.7153,12.5299,12.5416,490071.05165694,0
IBM.US,D,19721026,000000,12.5416,12.5416,12.3318,12.3474,1232788.3827447,0
IBM.US,D,19721027,000000,12.3718,12.4509,12.3718,12.3864,739673.02964686,0
IBM.US,D,19721030,000000,12.3864,12.4635,12.3669,12.4176,423105.64200648,0
IBM.US,D,19721031,000000,12.4635,12.607,12.4635,12.607,760978.01637206,0
IBM.US,D,19721101,000000,12.6284,12.7455,12.6284,12.7407,1132338.7312606,0
IBM.US,D,19721102,000000,12.7407,12.7875,12.6997,12.7875,837081.45370699,0
IBM.US,D,19721103,000000,12.7875,12.7875,12.6538,12.6869,779245.87436249,0
IBM.US,D,19721106,000000,12.6869,12.7085,12.3122,12.4635,1558488.674708,0
IBM.US,D,19721108,000000,12.4635,12.5299,12.2087,12.3122,1759391.0516933,0
IBM.US,D,19721109,000000,12.3054,12.3054,12.1356,12.1473,1248012.9639665,0
IBM.US,D,19721110,000000,12.1473,12.2605,12.1414,12.1737,1269316.9260194,0
IBM.US,D,19721113,000000,12.2087,12.3318,12.2087,12.319,1071458.8504751,0
IBM.US,D,19721114,000000,12.3864,12.6869,12.3864,12.6869,1518914.8053201,0
IBM.US,D,19721115,000000,12.6869,12.7524,12.568,12.568,864474.01864181,0
IBM.US,D,19721116,000000,12.568,12.607,12.5181,12.5972,754896.58619632,0
IBM.US,D,19721117,000000,12.5972,12.603,12.4439,12.5601,611828.76388324,0
IBM.US,D,19721120,000000,12.5601,12.607,12.5181,12.5972,557044.6586859,0
IBM.US,D,19721121,000000,12.603,12.6869,12.603,12.6685,992320.33375006,0
IBM.US,D,19721122,000000,12.6685,12.9037,12.6626,12.8841,1375859.2790748,0
IBM.US,D,19721124,000000,12.8841,12.8978,12.7085,12.7221,730545.24868552,0
IBM.US,D,19721127,000000,12.6685,12.6685,12.5601,12.607,608784.46244227,0
IBM.US,D,19721128,000000,12.607,12.6353,12.4761,12.5055,605738.11165668,0
IBM.US,D,19721129,000000,12.5055,12.6626,12.4313,12.6626,821858.92182984,0
IBM.US,D,19721130,000000,12.6626,12.7992,12.6626,12.7875,669668.44191699,0
IBM.US,D,19721201,000000,12.7875,13.1135,12.7875,13.0168,1710683.2533101,0
IBM.US,D,19721204,000000,13.0558,13.1066,13.0558,13.1027,1655898.1234405,0
IBM.US,D,19721205,000000,13.0822,13.0822,13.009,13.0168,879695.52584666,0
IBM.US,D,19721206,000000,13.0168,13.048,12.9505,12.9837,974056.57444888,0
IBM.US,D,19721207,000000,12.9837,13.0032,12.9505,12.9769,767067.64392632,0
IBM.US,D,19721208,000000,12.9954,13.2345,12.9954,13.1799,1421515.6033108,0
IBM.US,D,19721211,000000,13.1799,13.2442,13.1476,13.2199,937529.05584652,0
IBM.US,D,19721212,000000,13.2061,13.2061,13.0334,13.048,928401.27488519,0
IBM.US,D,19721213,000000,13.048,13.048,12.9622,12.9622,633135.79995308,0
IBM.US,D,19721214,000000,12.9622,12.9837,12.9037,12.9369,642269.72894828,0
IBM.US,D,19721215,000000,12.9505,13.1135,12.9505,13.0237,867518.32008279,0
IBM.US,D,19721218,000000,13.0032,13.0032,12.8382,12.9037,1214525.6481159,0
IBM.US,D,19721219,000000,12.8783,12.8783,12.7524,12.7524,1144514.9123521,0
IBM.US,D,19721220,000000,12.7524,12.846,12.6284,12.7407,943616.63405615,0
IBM.US,D,19721221,000000,12.7407,12.7455,12.607,12.607,785334.47724442,0
IBM.US,D,19721222,000000,12.607,12.7709,12.5972,12.7709,547909.70501838,0
IBM.US,D,19721226,000000,12.806,12.9369,12.806,12.8128,444418.82611019,0
IBM.US,D,19721227,000000,12.8324,13.048,12.8324,13.048,846207.1853237,0
IBM.US,D,19721229,000000,13.048,13.1799,13.048,13.1476,1415428.0251011,0
IBM.US,D,19730102,000000,13.2345,13.3955,13.2345,13.3779,1104946.1663257,0
IBM.US,D,19730103,000000,13.3848,13.5331,13.3848,13.3848,1658936.2768476,0
IBM.US,D,19730104,000000,13.3848,13.4882,13.2774,13.4687,1406294.0961059,0
IBM.US,D,19730105,000000,13.5009,13.7195,13.5009,13.699,1832446.088898,0
IBM.US,D,19730108,000000,13.699,13.738,13.6044,13.699,995365.65986333,0
IBM.US,D,19730109,000000,13.699,13.7156,13.5819,13.6541,1028846.8276801,0
IBM.US,D,19730110,000000,13.5888,13.5888,13.4521,13.4579,754896.58619632,0
IBM.US,D,19730111,000000,13.4755,13.8396,13.4755,13.5819,1613283.0266285,0
IBM.US,D,19730112,000000,13.6473,13.9011,13.6473,13.738,1512835.424489,0
IBM.US,D,19730115,000000,13.8249,14.0376,13.8249,13.8454,2091175.8478493,0
IBM.US,D,19730116,000000,13.8454,13.8893,13.7654,13.818,1381941.7339228,0
IBM.US,D,19730117,000000,13.818,13.8776,13.7654,13.8688,636179.07672173,0
IBM.US,D,19730118,000000,13.9684,14.0679,13.9684,14.0308,1144514.9123521,0
IBM.US,D,19730119,000000,14.0308,14.3548,13.9742,14.3548,1820267.8584618,0
IBM.US,D,19730122,000000,14.3548,14.3548,14.2562,14.2562,1050154.8884222,0
IBM.US,D,19730123,000000,14.2562,14.5471,14.1841,14.5286,1668071.2305151,0
IBM.US,D,19730124,000000,14.5286,14.673,14.2094,14.2562,1981594.3167145,0
IBM.US,D,19730126,000000,14.2562,14.3236,14.1391,14.3178,1683289.6637031,0
IBM.US,D,19730129,000000,14.3178,14.4544,14.1938,14.4407,1217567.9002122,0
IBM.US,D,19730130,000000,14.4407,14.5549,14.3431,14.3548,1354543.0209542,0
IBM.US,D,19730131,000000,14.3178,14.3178,14.2094,14.2446,830991.82615274,0
IBM.US,D,19730201,000000,14.2446,14.3236,14.0152,14.0376,1059285.7434006,0
IBM.US,D,19730202,000000,14.0376,14.1333,13.9684,14.0523,1260187.0957134,0
IBM.US,D,19730205,000000,14.0523,14.1333,14.0152,14.0679,532687.17314123,0
IBM.US,D,19730206,000000,14.1011,14.3889,14.1011,14.3178,1050154.8884222,0
IBM.US,D,19730207,000000,14.3431,14.4544,14.3431,14.3431,1129298.5285089,0
IBM.US,D,19730208,000000,14.3431,14.3548,14.1138,14.3109,1573712.2312575,0
IBM.US,D,19730209,000000,14.3178,14.5842,14.3178,14.5842,1193219.6367184,0
IBM.US,D,19730212,000000,14.6066,14.7169,14.6066,14.673,1044068.3348849,0
IBM.US,D,19730213,000000,14.752,14.9248,14.752,14.752,1923759.7620423,0
IBM.US,D,19730214,000000,14.7442,14.7442,14.5715,14.5715,891874.78095515,0
IBM.US,D,19730215,000000,14.5715,14.6271,14.4037,14.4407,1211484.4206918,0
IBM.US,D,19730216,000000,14.4407,14.4817,14.3685,14.4349,742722.45444939,0
IBM.US,D,19730220,000000,14.4876,14.6193,14.4876,14.6193,812733.19021313,0
IBM.US,D,19730221,000000,14.6193,14.6389,14.4221,14.514,648353.20846866,0
IBM.US,D,19730222,000000,14.514,14.5549,14.3431,14.5218,958839.16593329,0
IBM.US,D,19730223,000000,14.4749,14.4749,14.1333,14.1791,1132338.7312606,0
IBM.US,D,19730226,000000,14.1791,14.1791,13.9742,14.1011,1595016.1933104,0
IBM.US,D,19730227,000000,14.1011,14.1333,13.8034,13.8396,1448904.0695563,0
IBM.US,D,19730228,000000,13.8396,14.1138,13.6853,14.1138,1741126.2677198,0
IBM.US,D,19730301,000000,14.1138,14.226,13.9508,13.9684,1409336.3482023,0
IBM.US,D,19730302,000000,13.9684,14.5218,13.8034,14.4544,1470218.2783324,0
IBM.US,D,19730305,000000,14.4544,14.4602,14.1469,14.3509,1582838.9875465,0
IBM.US,D,19730306,000000,14.3509,14.5783,14.2397,14.3041,1299756.8664122,0
IBM.US,D,19730307,000000,14.3431,14.5715,14.3431,14.4221,1059285.7434006,0
IBM.US,D,19730308,000000,14.4221,14.5002,14.3373,14.4105,830991.82615274,0
IBM.US,D,19730309,000000,14.4105,14.4749,14.3236,14.3763,575304.31929782,0
IBM.US,D,19730312,000000,14.4153,14.5218,14.4153,14.4749,578344.52204954,0
IBM.US,D,19730313,000000,14.4749,14.6135,14.4544,14.5471,748809.00798669,0
IBM.US,D,19730314,000000,14.5471,14.7052,14.5471,14.6789,891874.78095515,0
IBM.US,D,19730315,000000,14.6789,14.712,14.5218,14.5218,834033.05357678,0
IBM.US,D,19730316,000000,14.5218,14.673,14.4105,14.508,940570.28327055,0
IBM.US,D,19730319,000000,14.4876,14.4876,14.3109,14.3236,806637.414625,0
IBM.US,D,19730320,000000,14.3236,14.3889,14.1791,14.3178,882739.82728762,0
IBM.US,D,19730321,000000,14.3178,14.4349,14.0728,14.0786,837081.45370699,0
IBM.US,D,19730322,000000,14.0308,14.0308,13.8776,13.9186,1591975.9905586,0
IBM.US,D,19730323,000000,13.9186,14.0376,13.7195,14.0006,1823316.258592,0
IBM.US,D,19730326,000000,14.0006,14.226,13.9742,14.1469,1053196.1158463,0
IBM.US,D,19730327,000000,14.1469,14.3431,14.1333,14.3109,1007541.8409549,0
IBM.US,D,19730328,000000,14.3109,14.3178,14.1938,14.2094,739673.02964686,0
IBM.US,D,19730329,000000,14.2094,14.3548,14.1938,14.3509,995365.65986333,0
IBM.US,D,19730330,000000,14.3109,14.3109,14.0786,14.1138,867518.32008279,0
IBM.US,D,19730402,000000,14.1138,14.1519,13.9684,14.0006,471808.31702808,0
IBM.US,D,19730403,000000,14.0006,14.022,13.8688,13.8776,1366724.3254073,0
IBM.US,D,19730404,000000,13.8776,13.9508,13.738,13.8396,1034938.504579,0
IBM.US,D,19730405,000000,13.8396,13.8688,13.738,13.8308,1150601.4658895,0
IBM.US,D,19730406,000000,13.8454,14.0006,13.8454,13.8513,730545.24868552,0
IBM.US,D,19730409,000000,13.8513,14.0484,13.7527,14.0484,706190.83715778,0
IBM.US,D,19730410,000000,14.0523,14.226,14.0523,14.2045,967968.99623926,0
IBM.US,D,19730411,000000,14.2045,14.2709,13.9508,14.0728,1111036.8185523,0
IBM.US,D,19730412,000000,14.0728,14.1391,14.022,14.1391,843164.93322736,0
IBM.US,D,19730413,000000,14.0874,14.0874,14.0152,14.0523,523552.2194737,0
IBM.US,D,19730416,000000,14.0523,14.0523,13.9011,13.9099,611828.76388324,0
IBM.US,D,19730417,000000,13.9099,13.9225,13.8513,13.9011,633135.79995308,0
IBM.US,D,19730418,000000,13.9011,14.1333,13.8776,14.1333,852301.93623951,0
IBM.US,D,19730419,000000,14.1333,14.1469,14.0064,14.0376,952748.51370674,0
IBM.US,D,19730423,000000,14.0064,14.0064,13.8854,13.9186,678798.27222296,0
IBM.US,D,19730424,000000,13.8513,13.8513,13.5741,13.5819,1391076.6875904,0
IBM.US,D,19730425,000000,13.4033,13.4033,13.2832,13.333,2139879.5475432,0
IBM.US,D,19730426,000000,13.333,13.4579,13.2667,13.4033,1442823.664053,0
IBM.US,D,19730427,000000,13.4033,13.4443,13.252,13.252,1220617.3250148,0
IBM.US,D,19730430,000000,13.252,13.3779,13.1193,13.3438,1646766.2437899,0
IBM.US,D,19730501,000000,13.4579,13.6677,13.4579,13.5888,1104946.1663257,0
IBM.US,D,19730502,000000,13.4579,13.6677,13.4579,13.5888,1104946.1663257,0
IBM.US,D,19730503,000000,13.5888,13.8688,13.4179,13.8688,1388028.2874602,0
IBM.US,D,19730504,000000,13.8688,13.9099,13.7712,13.7976,876649.17506106,0
IBM.US,D,19730507,000000,13.7068,13.7068,13.6112,13.6424,773158.29615287,0
IBM.US,D,19730508,000000,13.6424,13.8034,13.6044,13.8034,681838.47497468,0
IBM.US,D,19730509,000000,13.8034,13.8396,13.54,13.54,967968.99623926,0
IBM.US,D,19730510,000000,13.54,13.5888,13.3848,13.4229,827947.52471177,0
IBM.US,D,19730511,000000,13.3955,13.3955,13.2667,13.2667,1025799.4522222,0
IBM.US,D,19730514,000000,13.1983,13.1983,12.9329,12.9553,2130751.7665818,0
IBM.US,D,19730515,000000,12.9553,13.1476,12.8324,13.0822,2012033.2324349,0
IBM.US,D,19730516,000000,13.0822,13.1476,13.0032,13.0822,1269316.9260194,0
IBM.US,D,19730517,000000,13.0822,13.0822,12.9769,12.9837,694016.70541085,0
IBM.US,D,19730518,000000,12.9183,12.9183,12.7085,12.7221,2161188.6329576,0
IBM.US,D,19730521,000000,12.647,12.647,12.4761,12.647,2197717.1762323,0
IBM.US,D,19730522,000000,12.7085,12.8783,12.7085,12.7524,1674158.8087247,0
IBM.US,D,19730523,000000,12.7524,12.9691,12.7221,12.7455,1451956.5683758,0
IBM.US,D,19730524,000000,12.7524,13.1027,12.7524,13.1027,1954201.7517797,0
IBM.US,D,19730525,000000,13.1027,13.3438,13.0032,13.3438,1917670.1344881,0
IBM.US,D,19730529,000000,13.4307,13.4307,13.2277,13.2277,742722.45444939,0
IBM.US,D,19730530,000000,13.2277,13.2442,13.0296,13.0412,947268.56617853,0
IBM.US,D,19730531,000000,13.0412,13.0764,12.8382,12.8724,1149383.1305097,0
IBM.US,D,19730601,000000,12.8382,12.8382,12.6723,12.6723,1059285.7434006,0
IBM.US,D,19730604,000000,12.6723,12.7085,12.5542,12.6626,1008147.4222917,0
IBM.US,D,19730605,000000,12.6626,12.9622,12.6626,12.9622,1083636.056239,0
IBM.US,D,19730606,000000,12.9622,13.0764,12.7992,12.8783,971621.95303396,0
IBM.US,D,19730607,000000,13.0237,13.5966,13.0237,13.1691,988664.30293842,0
IBM.US,D,19730608,000000,13.1691,13.2988,13.1193,13.2598,859610.92384585,0
IBM.US,D,19730611,000000,13.2598,13.3701,13.1867,13.2061,786549.73860727,0
IBM.US,D,19730612,000000,13.214,13.4882,13.214,13.4629,1161557.2622567,0
IBM.US,D,19730613,000000,13.4629,13.6346,13.4307,13.4687,1380727.4972323,0
IBM.US,D,19730614,000000,13.4307,13.4307,13.0822,13.1193,1105553.7970072,0
IBM.US,D,19730615,000000,13.0764,13.0764,12.8978,13.009,888822.28213568,0
IBM.US,D,19730618,000000,12.9622,12.9622,12.7934,12.8382,625831.9357083,0
IBM.US,D,19730619,000000,12.8382,13.0032,12.7221,13.0032,1107989.4430944,0
IBM.US,D,19730620,000000,13.0032,13.173,12.9915,13.1476,767067.64392632,0
IBM.US,D,19730621,000000,13.0412,13.0412,12.8246,12.8978,642876.3349574,0
IBM.US,D,19730622,000000,12.8978,13.0822,12.889,12.9505,939963.67726145,0
IBM.US,D,19730625,000000,12.846,12.846,12.6148,12.6226,903438.20800372,0
IBM.US,D,19730626,000000,12.6226,12.8978,12.5113,12.7875,1651025.8065937,0
IBM.US,D,19730627,000000,12.7875,12.8588,12.6538,12.806,679403.85355974,0
IBM.US,D,19730628,000000,12.806,13.0764,12.7992,13.0764,879083.79647599,0
IBM.US,D,19730629,000000,13.0628,13.0628,12.9105,12.9622,555209.4705739,0
IBM.US,D,19730702,000000,12.8382,12.8382,12.4761,12.4761,842560.37656288,0
IBM.US,D,19730703,000000,12.4313,12.4313,12.0624,12.2029,2569073.7924316,0
IBM.US,D,19730705,000000,12.2029,12.3054,12.1229,12.2693,896130.2450697,0
IBM.US,D,19730706,000000,12.2693,12.3474,12.2147,12.2742,715932.39683442,0
IBM.US,D,19730709,000000,12.2742,12.4899,12.2322,12.4899,1034938.504579,0
IBM.US,D,19730710,000000,12.603,12.8382,12.603,12.8382,1704598.7491175,0
IBM.US,D,19730711,000000,12.8783,13.0822,12.8783,13.0822,1507351.3782715,0
IBM.US,D,19730712,000000,13.0412,13.0412,12.8246,12.8246,1064159.0849196,0
IBM.US,D,19730713,000000,12.8246,12.9369,12.6723,12.6723,477290.31390091,0
IBM.US,D,19730716,000000,12.6723,13.0412,12.568,13.0412,1078767.8380814,0
IBM.US,D,19730717,000000,13.0412,13.0628,12.6421,12.6723,957009.10118285,0
IBM.US,D,19730718,000000,12.6723,12.9183,12.5972,12.846,1227310.4845612,0
IBM.US,D,19730719,000000,12.846,13.0558,12.7797,12.8783,1227310.4845612,0
IBM.US,D,19730720,000000,12.8783,13.0237,12.7992,12.8783,750024.26934953,0
IBM.US,D,19730723,000000,12.8783,12.9369,12.6929,12.7875,737847.06358567,0
IBM.US,D,19730724,000000,12.7875,12.8178,12.6353,12.7455,1020324.6280555,0
IBM.US,D,19730725,000000,12.8382,13.1867,12.8382,13.0412,1989508.8856576,0
IBM.US,D,19730726,000000,13.0412,13.173,12.9105,13.0296,976490.1711915,0
IBM.US,D,19730727,000000,13.0296,13.1135,12.9622,13.0032,874215.57831845,0
IBM.US,D,19730730,000000,13.0032,13.1135,12.9329,13.1135,667228.6971405,0
IBM.US,D,19730731,000000,13.1135,13.2277,12.8588,12.8588,1017887.957296,0
IBM.US,D,19730801,000000,12.8588,12.8724,12.7153,12.7348,871778.90755891,0
IBM.US,D,19730802,000000,12.7348,12.8382,12.6869,12.7992,776808.17893063,0
IBM.US,D,19730803,000000,12.7524,12.7524,12.6869,12.7348,345792.06667028,0
IBM.US,D,19730806,000000,12.7348,12.7875,12.603,12.7153,762196.35175184,0
IBM.US,D,19730807,000000,12.7085,12.7085,12.5972,12.5972,815775.44230947,0
IBM.US,D,19730808,000000,12.5113,12.5113,12.4313,12.4313,905871.80474633,0
IBM.US,D,19730809,000000,12.4313,12.5416,12.3981,12.4098,910741.04757617,0
IBM.US,D,19730810,000000,12.4098,12.4899,12.2937,12.319,813338.77154992,0
IBM.US,D,19730813,000000,12.319,12.3474,12.2868,12.325,538166.09599712,0
IBM.US,D,19730814,000000,12.325,12.4098,12.2263,12.2537,1166432.6531203,0
IBM.US,D,19730815,000000,12.2537,12.4098,12.2029,12.3669,1098242.7600562,0
IBM.US,D,19730816,000000,12.3669,12.4587,12.2742,12.2868,564953.07959515,0
IBM.US,D,19730817,000000,12.2868,12.3474,12.2322,12.2868,508942.44163954,0
IBM.US,D,19730820,000000,12.2868,12.319,12.1815,12.2537,496770.35923723,0
IBM.US,D,19730821,000000,12.2537,12.2937,12.1737,12.1737,993533.54576827,0
IBM.US,D,19730822,000000,12.1737,12.2693,12.1551,12.1737,696449.27748115,0
IBM.US,D,19730823,000000,12.1815,12.2742,12.1815,12.2322,667228.6971405,0
IBM.US,D,19730824,000000,12.2322,12.2537,12.1951,12.1951,820648.78382857,0
IBM.US,D,19730827,000000,12.1951,12.4509,12.1951,12.4509,694016.70541085,0
IBM.US,D,19730828,000000,12.4509,12.5299,12.3981,12.4313,1110429.187871,0
IBM.US,D,19730829,000000,12.4313,12.4703,12.3669,12.4381,679403.85355974,0
IBM.US,D,19730830,000000,12.4381,12.4381,12.3786,12.3981,681838.47497468,0
IBM.US,D,19730831,000000,12.3864,12.3864,12.2263,12.3054,635571.44604032,0
IBM.US,D,19730904,000000,12.2868,12.2868,12.1356,12.1356,1039805.6980642,0
IBM.US,D,19730905,000000,12.1356,12.1815,12.0828,12.1737,981360.43869365,0
IBM.US,D,19730906,000000,12.1737,12.2147,12.1619,12.1951,764636.09652832,0
IBM.US,D,19730907,000000,12.1951,12.1951,12.1044,12.1092,898565.89115694,0
IBM.US,D,19730910,000000,12.1044,12.1044,11.9892,11.9892,849870.38884153,0
IBM.US,D,19730911,000000,11.918,11.918,11.6623,11.6945,1738692.6709772,0
IBM.US,D,19730912,000000,11.7023,11.9589,11.7023,11.8799,1137210.0234351,0
IBM.US,D,19730913,000000,11.8799,12.0195,11.8799,11.9511,774380.73022189,0
IBM.US,D,19730914,000000,11.9511,12.1815,11.8799,12.1815,776808.17893063,0
IBM.US,D,19730917,000000,11.6564,11.6564,11.0728,11.1236,4017986.0593665,0
IBM.US,D,19730918,000000,10.6698,10.6698,10.336,10.6102,7071646.8572376,0
IBM.US,D,19730919,000000,10.8756,11.0728,10.8756,11.0728,3311797.2715533,0
IBM.US,D,19730920,000000,11.0728,11.107,10.8756,10.984,2352343.3022324,0
IBM.US,D,19730921,000000,10.8171,10.8171,10.5449,10.6288,2413228.3063794,0
IBM.US,D,19730924,000000,10.6288,10.6658,10.2433,10.2843,2457056.6152096,0
IBM.US,D,19730925,000000,10.3438,10.6698,10.3438,10.6102,1901842.0212742,0
IBM.US,D,19730926,000000,10.6522,10.9401,10.6522,10.6522,1573100.5018868,0
IBM.US,D,19730927,000000,10.6522,10.8171,10.5926,10.6288,1251656.6987104,0
IBM.US,D,19730928,000000,10.6288,10.6698,10.5039,10.5449,993533.54576827,0
IBM.US,D,19731001,000000,10.5389,10.5389,10.4287,10.5389,959441.67325315,0
IBM.US,D,19731002,000000,10.5263,10.5263,10.3643,10.4482,1156686.9947545,0
IBM.US,D,19731003,000000,10.3858,10.3858,10.1096,10.1584,3589395.3464702,0
IBM.US,D,19731004,000000,10.1584,10.2843,10.0207,10.2843,2608034.9077765,0
IBM.US,D,19731005,000000,10.3194,10.7098,10.3194,10.6102,1707030.2965155,0
IBM.US,D,19731008,000000,10.6102,10.7723,10.4287,10.701,1212698.6573824,0
IBM.US,D,19731010,000000,11.0591,11.629,11.0591,11.2036,3572351.9718934,0
IBM.US,D,19731011,000000,11.346,11.6046,11.346,11.4905,2016294.8445834,0
IBM.US,D,19731012,000000,11.4905,11.629,11.4905,11.5315,1266272.6245785,0
IBM.US,D,19731015,000000,11.4603,11.4603,11.3676,11.4183,964313.99009993,0
IBM.US,D,19731016,000000,11.4183,11.5315,11.2827,11.5266,988664.30293842,0
IBM.US,D,19731017,000000,11.5266,11.6486,11.4993,11.5842,1232180.7520633,0
IBM.US,D,19731018,000000,11.5842,11.9589,11.5842,11.754,1529271.1683844,0
IBM.US,D,19731019,000000,11.8126,12.0624,11.8126,11.918,1110429.187871,0
IBM.US,D,19731022,000000,11.7891,11.7891,11.4475,11.4475,1015454.3605534,0
IBM.US,D,19731023,000000,11.4475,11.8476,11.2523,11.6945,1086068.6283093,0
IBM.US,D,19731024,000000,11.6945,11.8067,11.6046,11.754,599044.95211027,0
IBM.US,D,19731025,000000,11.754,11.918,11.6759,11.8126,1254095.4188146,0
IBM.US,D,19731026,000000,11.8126,11.9248,11.5686,11.6759,1483001.065433,0
IBM.US,D,19731029,000000,11.6759,11.8067,11.6106,11.6486,966751.6855318,0
IBM.US,D,19731030,000000,11.6418,11.6418,11.388,11.388,1249224.1266401,0
IBM.US,D,19731031,000000,11.388,11.5188,11.3314,11.4603,1125038.965705,0
IBM.US,D,19731101,000000,11.4603,11.6418,11.388,11.4993,750024.26934953,0
IBM.US,D,19731102,000000,11.4993,11.6486,11.4475,11.4603,888822.28213568,0
IBM.US,D,19731105,000000,11.4056,11.4056,11.2417,11.3148,981360.43869365,0
IBM.US,D,19731106,000000,11.3148,11.4769,11.2827,11.2827,808466.45470314,0
IBM.US,D,19731107,000000,11.2827,11.4261,11.2593,11.3148,594176.73395274,0
IBM.US,D,19731108,000000,11.5315,11.6847,11.5315,11.5383,1409952.1762622,0
IBM.US,D,19731109,000000,11.5315,11.5315,11.3764,11.3822,823078.28188193,0
IBM.US,D,19731112,000000,11.3822,11.6418,11.2983,11.6222,1081199.3854794,0
IBM.US,D,19731113,000000,11.7315,11.8604,11.7315,11.8476,1524398.8515376,0
IBM.US,D,19731114,000000,11.8476,11.8604,11.6046,11.7315,1254095.4188146,0
IBM.US,D,19731115,000000,11.6945,11.6945,11.2593,11.4475,1648591.1851787,0
IBM.US,D,19731116,000000,11.4603,11.7891,11.4603,11.629,1268710.3200104,0
IBM.US,D,19731119,000000,11.629,11.6359,11.2465,11.2827,1017887.957296,0
IBM.US,D,19731120,000000,11.2348,11.2348,10.9196,11.1236,1541443.2507867,0
IBM.US,D,19731121,000000,11.1236,11.3529,11.0367,11.3148,1290622.9374169,0
IBM.US,D,19731123,000000,11.2983,11.2983,11.1236,11.145,650183.27321911,0
IBM.US,D,19731126,000000,11.0181,11.0181,10.8756,10.8756,1193219.6367184,0
IBM.US,D,19731127,000000,10.8756,10.9655,10.7723,10.7723,1200522.4762909,0
IBM.US,D,19731128,000000,10.8171,11.0728,10.8171,11.0065,1013012.5664323,0
IBM.US,D,19731129,000000,11.0065,11.0806,10.8474,10.8756,1069027.3030771,0
IBM.US,D,19731130,000000,10.8756,10.9596,10.7547,10.8337,793854.62752435,0
IBM.US,D,19731203,000000,10.821,10.821,10.4482,10.5722,1529271.1683844,0
IBM.US,D,19731204,000000,10.5722,10.6522,10.4336,10.4336,1368549.2667961,0
IBM.US,D,19731205,000000,10.4336,10.5389,10.3438,10.3574,1324717.883949,0
IBM.US,D,19731206,000000,10.3574,10.6658,10.3516,10.6658,1129905.134518,0
IBM.US,D,19731207,000000,10.6658,10.9118,10.6102,10.8337,1297930.900351,0
IBM.US,D,19731210,000000,10.8337,10.8756,10.6698,10.7547,1422123.2339922,0
IBM.US,D,19731211,000000,10.7547,10.7723,10.2715,10.2843,1548746.0903591,0
IBM.US,D,19731212,000000,10.2843,10.3438,10.1769,10.2491,1327153.5300363,0
IBM.US,D,19731213,000000,10.2491,10.4287,10.2433,10.2999,728107.55325366,0
IBM.US,D,19731214,000000,10.2843,10.2843,9.95728,10.0598,2469232.7963011,0
IBM.US,D,19731217,000000,9.99345,9.99345,9.74458,9.80704,1093377.6159156,0
IBM.US,D,19731218,000000,9.80704,10.2062,9.76409,10.2062,1086068.6283093,0
IBM.US,D,19731219,000000,10.2062,10.3858,10.1506,10.2491,1154259.5460457,0
IBM.US,D,19731220,000000,10.2491,10.2637,9.9134,9.93584,1117728.9534265,0
IBM.US,D,19731221,000000,9.93584,9.97299,9.80314,9.83631,1015454.3605534,0
IBM.US,D,19731224,000000,9.7719,9.7719,9.6099,9.71042,740285.78368984,0
IBM.US,D,19731226,000000,9.95728,10.1584,9.95728,10.1584,1042236.2207898,0
IBM.US,D,19731227,000000,10.2843,10.4795,10.2843,10.4287,1069027.3030771,0
IBM.US,D,19731228,000000,10.4287,10.4287,10.1584,10.1906,740285.78368984,0
IBM.US,D,19731231,000000,10.1906,10.2062,10.0207,10.0861,859610.92384585,0
IBM.US,D,19740102,000000,10.0861,10.0998,9.85681,9.92704,1232180.7520633,0
IBM.US,D,19740103,000000,9.92704,10.0451,9.76409,9.78361,1307668.3613384,0
IBM.US,D,19740104,000000,9.73092,9.73092,9.38349,9.43522,2262243.8657786,0
IBM.US,D,19740107,000000,9.43522,9.43522,9.1968,9.29078,1758167.592952,0
IBM.US,D,19740108,000000,9.29078,9.43522,9.23924,9.32103,1368549.2667961,0
IBM.US,D,19740109,000000,9.32103,9.32786,9.21221,9.31127,939963.67726145,0
IBM.US,D,19740110,000000,9.31127,9.60404,9.30443,9.363,1241924.3610846,0
IBM.US,D,19740111,000000,9.48596,9.80704,9.48596,9.80704,1003278.1794618,0
IBM.US,D,19740114,000000,9.80704,10.0451,9.60404,9.69188,1339324.5877662,0
IBM.US,D,19740115,000000,9.69188,9.89977,9.67138,9.77776,988664.30293842,0
IBM.US,D,19740116,000000,9.77776,9.99345,9.76409,9.96608,1034938.504579,0
IBM.US,D,19740117,000000,10.1096,10.2843,10.1096,10.2491,1351502.8182024,0
IBM.US,D,19740118,000000,10.2491,10.2637,10.0383,10.0598,1205399.9164992,0
IBM.US,D,19740121,000000,10.0207,10.0207,9.74458,10.0207,1037370.051977,0
IBM.US,D,19740122,000000,10.0207,10.212,9.94947,10.212,754896.58619632,0
IBM.US,D,19740123,000000,10.212,10.2238,10.132,10.1398,925355.9487719,0
IBM.US,D,19740124,000000,10.1398,10.1506,9.97299,10.0793,611225.23189108,0
IBM.US,D,19740125,000000,10.0793,10.171,10.0207,10.0998,659925.85756805,0
IBM.US,D,19740128,000000,10.0998,10.1398,9.97299,9.99345,742722.45444939,0
IBM.US,D,19740129,000000,9.98663,9.98663,9.83631,9.94947,769503.29001354,0
IBM.US,D,19740130,000000,10.0285,10.1584,10.0285,10.0657,849870.38884153,0
IBM.US,D,19740131,000000,10.0657,10.212,10.0207,10.0285,859610.92384585,0
IBM.US,D,19740201,000000,9.99345,9.99345,9.81972,9.86364,747587.59858999,0
IBM.US,D,19740204,000000,9.84217,9.84217,9.69188,9.69188,757328.1335943,0
IBM.US,D,19740205,000000,9.69188,9.79142,9.61771,9.67626,640446.83690403,0
IBM.US,D,19740206,000000,9.67626,9.74946,9.62454,9.69676,555209.4705739,0
IBM.US,D,19740207,000000,9.69676,9.69676,9.56599,9.66065,613654.72994443,0
IBM.US,D,19740208,000000,9.66065,9.69676,9.51134,9.53182,708629.55726196,0
IBM.US,D,19740211,000000,9.53182,9.54647,9.25565,9.32103,883956.11332277,0
IBM.US,D,19740212,000000,9.32103,9.40105,9.25565,9.32786,745158.10053662,0
IBM.US,D,19740213,000000,9.32786,9.48596,9.32103,9.37665,903438.20800372,0
IBM.US,D,19740214,000000,9.37665,9.38349,9.1968,9.25565,939963.67726145,0
IBM.US,D,19740215,000000,9.30443,9.54647,9.30443,9.54647,854738.60699907,0
IBM.US,D,19740219,000000,9.54647,9.73092,9.43522,9.47425,1015454.3605534,0
IBM.US,D,19740220,000000,9.47425,9.62454,9.35031,9.62454,815775.44230947,0
IBM.US,D,19740221,000000,9.64113,9.73092,9.64113,9.71042,730545.24868552,0
IBM.US,D,19740222,000000,9.69188,9.69188,9.51621,9.67138,930223.14225713,0
IBM.US,D,19740225,000000,9.67138,9.71042,9.56013,9.64113,640446.83690403,0
IBM.US,D,19740226,000000,9.64113,9.71921,9.54647,9.71921,742722.45444939,0
IBM.US,D,19740227,000000,9.71921,9.80704,9.64113,9.69188,1349066.1474429,0
IBM.US,D,19740228,000000,9.69188,9.73092,9.65284,9.72506,638008.11679986,0
IBM.US,D,19740301,000000,9.72506,9.74458,9.62454,9.65284,728107.55325366,0
IBM.US,D,19740304,000000,9.65284,9.67626,9.46546,9.67626,791420.00610942,0
IBM.US,D,19740305,000000,9.74458,9.89196,9.74458,9.88514,1237049.9948932,0
IBM.US,D,19740306,000000,9.88514,9.99345,9.81972,9.98663,874215.57831845,0
IBM.US,D,19740307,000000,9.98663,10.0061,9.74458,9.80314,674534.6107299,0
IBM.US,D,19740308,000000,9.80314,9.94947,9.71042,9.83631,847428.59472042,0
IBM.US,D,19740311,000000,9.83631,10.0793,9.67138,10.0793,1061724.4635047,0
IBM.US,D,19740312,000000,10.0793,10.2843,10.0793,10.2062,1663201.9876853,0
IBM.US,D,19740313,000000,10.2062,10.3858,10.1838,10.2238,854738.60699907,0
IBM.US,D,19740314,000000,10.2238,10.2843,10.0998,10.171,1373418.509626,0
IBM.US,D,19740315,000000,10.171,10.2433,10.0861,10.1906,781681.52044973,0
IBM.US,D,19740318,000000,10.1906,10.2491,10.1096,10.1174,713495.72607486,0
IBM.US,D,19740319,000000,10.1174,10.1174,10.0285,10.0451,487029.82423291,0
IBM.US,D,19740320,000000,10.0451,10.0861,10.0207,10.0657,547909.70501838,0
IBM.US,D,19740321,000000,10.0657,10.132,9.9134,9.93584,944834.96943592,0
IBM.US,D,19740322,000000,9.93584,9.99345,9.87828,9.95728,638008.11679986,0
IBM.US,D,19740325,000000,9.95728,10.132,9.85681,10.1174,718367.01824934,0
IBM.US,D,19740326,000000,10.1398,10.2491,10.1398,10.2238,1039805.6980642,0
IBM.US,D,19740327,000000,10.1769,10.1769,9.97299,9.97299,918051.05985482,0
IBM.US,D,19740328,000000,9.9134,9.9134,9.7719,9.80314,998402.78859811,0
IBM.US,D,19740329,000000,9.80314,9.81972,9.60404,9.64113,913177.71833573,0
IBM.US,D,19740401,000000,9.64113,9.67138,9.34348,9.39325,1142081.3156096,0
IBM.US,D,19740402,000000,9.46546,9.61771,9.46546,9.56599,769503.29001354,0
IBM.US,D,19740403,000000,9.60404,9.79142,9.60404,9.78361,730545.24868552,0
IBM.US,D,19740404,000000,9.78361,9.9134,9.74946,9.81485,886392.78408232,0
IBM.US,D,19740405,000000,9.67138,9.67138,9.53182,9.54647,762196.35175184,0
IBM.US,D,19740408,000000,9.54647,9.54647,9.41472,9.43522,655053.54072127,0
IBM.US,D,19740409,000000,9.43522,9.60404,9.43131,9.52695,652619.94397865,0
IBM.US,D,19740410,000000,9.52695,9.58843,9.40105,9.41472,952139.85835301,0
IBM.US,D,19740411,000000,9.41472,9.48596,9.38349,9.38349,876649.17506106,0
IBM.US,D,19740415,000000,9.38349,9.54647,9.37665,9.42351,752459.91543677,0
IBM.US,D,19740416,000000,9.45375,9.58843,9.45375,9.5816,737847.06358567,0
IBM.US,D,19740417,000000,9.5816,9.62454,9.45375,9.5816,842560.37656288,0
IBM.US,D,19740418,000000,9.5816,9.69188,9.56599,9.60404,508942.44163954,0
IBM.US,D,19740419,000000,9.56013,9.56013,9.45375,9.46546,711061.10465994,0
IBM.US,D,19740422,000000,9.46546,9.51134,9.39325,9.42351,652619.94397865,0
IBM.US,D,19740423,000000,9.42351,9.42351,9.29078,9.29078,723237.2857515,0
IBM.US,D,19740424,000000,9.29078,9.31127,9.13873,9.14546,1176171.13878,0
IBM.US,D,19740425,000000,9.10262,9.10262,8.94227,9.05967,1456212.0324904,0
IBM.US,D,19740426,000000,9.07304,9.27223,9.07304,9.21798,767067.64392632,0
IBM.US,D,19740429,000000,9.1968,9.1968,9.07304,9.17943,913177.71833573,0
IBM.US,D,19740430,000000,9.17943,9.363,9.13873,9.29078,879083.79647599,0
IBM.US,D,19740501,000000,9.29078,9.47425,9.23153,9.40105,927788.5208422,0
IBM.US,D,19740502,000000,9.40105,9.48596,9.32103,9.37665,896130.2450697,0
IBM.US,D,19740503,000000,9.35031,9.35031,9.17943,9.24979,569819.24840806,0
IBM.US,D,19740506,000000,9.17943,9.17943,9.05304,9.16693,728107.55325366,0
IBM.US,D,19740507,000000,9.16693,9.34348,9.16693,9.32786,438324.07519437,0
IBM.US,D,19740508,000000,9.32786,9.34348,9.21798,9.23924,689142.33921944,0
IBM.US,D,19740509,000000,9.23924,9.43522,9.21798,9.42351,961880.39335732,0
IBM.US,D,19740510,000000,9.42351,9.42351,9.10262,9.16107,1249224.1266401,0
IBM.US,D,19740513,000000,9.16107,9.16107,8.96199,9.05304,1163997.0070331,0
IBM.US,D,19740514,000000,9.06631,9.17943,9.06631,9.11882,589304.41710595,0
IBM.US,D,19740515,000000,9.11882,9.13873,9.02308,9.09403,582002.6022058,0
IBM.US,D,19740516,000000,9.09403,9.14546,8.99488,8.99488,582002.6022058,0
IBM.US,D,19740517,000000,8.9818,8.9818,8.89065,8.92314,684276.17040653,0
IBM.US,D,19740520,000000,8.92314,9.02874,8.89065,8.92314,767067.64392632,0
IBM.US,D,19740521,000000,8.92314,9.05304,8.87679,8.89065,798726.94437113,0
IBM.US,D,19740522,000000,8.89065,9.00903,8.79149,8.83765,676968.20747252,0
IBM.US,D,19740523,000000,8.83765,8.86186,8.68472,8.84233,939963.67726145,0
IBM.US,D,19740524,000000,8.84233,8.94227,8.79149,8.94227,1047113.6609982,0
IBM.US,D,19740528,000000,8.94227,8.97712,8.84976,8.86937,754896.58619632,0
IBM.US,D,19740529,000000,8.86937,8.91017,8.60704,8.61329,952139.85835301,0
IBM.US,D,19740530,000000,8.61329,8.77773,8.56772,8.77129,1112861.7599412,0
IBM.US,D,19740531,000000,8.77129,8.79149,8.66648,8.68472,694016.70541085,0
IBM.US,D,19740603,000000,8.68472,8.95642,8.62666,8.95642,922916.20399542,0
IBM.US,D,19740604,000000,8.95642,9.07304,8.94227,9.01381,1193219.6367184,0
IBM.US,D,19740605,000000,9.01381,9.10262,8.94227,9.00903,652619.94397865,0
IBM.US,D,19740606,000000,9.00903,9.31127,8.97712,9.30443,976490.1711915,0
IBM.US,D,19740607,000000,9.35031,9.48596,9.35031,9.37665,1595016.1933104,0
IBM.US,D,19740610,000000,9.37665,9.42351,9.23924,9.41472,813338.77154992,0
IBM.US,D,19740611,000000,9.363,9.363,9.24979,9.25565,742722.45444939,0
IBM.US,D,19740612,000000,9.23924,9.23924,9.10633,9.19104,830387.26948826,0
IBM.US,D,19740613,000000,9.1968,9.32786,9.1968,9.30443,584432.10025917,0
IBM.US,D,19740614,000000,9.27223,9.27223,9.10633,9.10633,764636.09652832,0
IBM.US,D,19740617,000000,9.07304,9.07304,8.92314,8.94227,679403.85355974,0
IBM.US,D,19740618,000000,8.94227,8.97712,8.81179,8.83122,1030066.1877322,0
IBM.US,D,19740619,000000,8.83122,8.93564,8.83122,8.84976,525987.86556094,0
IBM.US,D,19740620,000000,8.84976,8.91573,8.73186,8.73821,577130.28535902,0
IBM.US,D,19740621,000000,8.73821,8.73821,8.60704,8.70727,1081199.3854794,0
IBM.US,D,19740624,000000,8.70727,8.82458,8.6412,8.82458,533296.85316727,0
IBM.US,D,19740625,000000,8.82458,9.05304,8.82458,9.05304,718367.01824934,0
IBM.US,D,19740626,000000,9.01381,9.01381,8.83122,8.84233,750024.26934953,0
IBM.US,D,19740627,000000,8.79149,8.79149,8.6412,8.66648,815775.44230947,0
IBM.US,D,19740628,000000,8.66648,8.75099,8.58733,8.69917,986231.73086812,0
IBM.US,D,19740701,000000,8.69917,8.73186,8.64755,8.69917,820648.78382857,0
IBM.US,D,19740702,000000,8.69917,8.73186,8.59455,8.64755,813338.77154992,0
IBM.US,D,19740703,000000,8.64755,8.72005,8.58733,8.58733,1076333.2166665,0
IBM.US,D,19740705,000000,8.54878,8.54878,8.3898,8.40933,737847.06358567,0
IBM.US,D,19740708,000000,8.27328,8.27328,8.10278,8.1344,1843408.0332991,0
IBM.US,D,19740709,000000,8.1344,8.29884,8.12846,8.24674,1599887.4854849,0
IBM.US,D,19740710,000000,8.24674,8.29884,8.05564,8.08854,1198090.9288929,0
IBM.US,D,19740711,000000,8.08854,8.20799,8.02285,8.12846,1573100.5018868,0
IBM.US,D,19740712,000000,8.31017,8.79149,8.31017,8.79149,1892107.6343037,0
IBM.US,D,19740715,000000,8.81179,9.03537,8.81179,8.95642,1621806.2509254,0
IBM.US,D,19740716,000000,8.83122,8.83122,8.70727,8.73821,1054416.5005707,0
IBM.US,D,19740717,000000,8.73821,8.90558,8.60704,8.90558,1168866.249863,0
IBM.US,D,19740718,000000,8.90558,9.05304,8.84976,8.86937,1310108.1061148,0
IBM.US,D,19740719,000000,8.86937,8.99488,8.86937,8.90558,810906.19947963,0
IBM.US,D,19740722,000000,8.90558,8.98541,8.77773,8.98541,896130.2450697,0
IBM.US,D,19740723,000000,9.03537,9.15307,9.03537,9.08641,1207828.3898803,0
IBM.US,D,19740724,000000,9.08641,9.10633,8.97712,9.03537,852301.93623951,0
IBM.US,D,19740725,000000,9.03537,9.10633,8.73821,8.77773,1129905.134518,0
IBM.US,D,19740726,000000,8.77129,8.77129,8.36931,8.43041,1190780.9166142,0
IBM.US,D,19740729,000000,8.3171,8.3171,8.22604,8.29884,971621.95303396,0
IBM.US,D,19740730,000000,8.29884,8.48154,8.27328,8.48154,815775.44230947,0
IBM.US,D,19740731,000000,8.48154,8.48154,8.24674,8.24674,669668.44191699,0
IBM.US,D,19740801,000000,8.24674,8.33017,8.12152,8.24674,1380727.4972323,0
IBM.US,D,19740802,000000,8.24674,8.3171,8.20204,8.20799,667228.6971405,0
IBM.US,D,19740805,000000,8.21307,8.45705,8.21307,8.35389,1183479.1017141,0
IBM.US,D,19740806,000000,8.46329,8.66102,8.46329,8.53561,1731385.7327155,0
IBM.US,D,19740807,000000,8.53561,8.79149,8.4953,8.77773,1612063.6665764,0
IBM.US,D,19740808,000000,8.77773,8.79149,8.46329,8.52204,1962729.0747658,0
IBM.US,D,19740809,000000,8.52204,8.61329,8.42416,8.52204,1193219.6367184,0
IBM.US,D,19740812,000000,8.52204,8.57387,8.27972,8.29884,1215134.3034696,0
IBM.US,D,19740813,000000,8.29884,8.33017,8.16671,8.27328,1044676.9902386,0
IBM.US,D,19740814,000000,8.25874,8.25874,8.1344,8.18018,1193219.6367184,0
IBM.US,D,19740815,000000,8.18018,8.27972,8.11459,8.18018,1383158.019958,0
IBM.US,D,19740816,000000,8.18018,8.21911,8.11459,8.11459,986231.73086812,0
IBM.US,D,19740819,000000,8.04297,8.04297,7.91034,8.04297,1504919.8308735,0
IBM.US,D,19740820,000000,8.04297,8.20204,7.98187,8.16671,1453780.4850924,0
IBM.US,D,19740821,000000,8.16671,8.18018,7.85275,7.85275,1431861.7196519,0
IBM.US,D,19740822,000000,7.85275,8.03701,7.72569,7.87755,1999251.4700066,0
IBM.US,D,19740823,000000,7.87755,7.98187,7.72569,7.76716,1297930.900351,0
IBM.US,D,19740826,000000,7.76716,8.03701,7.69388,7.91034,1767915.3006624,0
IBM.US,D,19740827,000000,7.91034,7.94429,7.76716,7.85275,1280884.4517573,0
IBM.US,D,19740828,000000,7.85275,7.97015,7.79781,7.8183,1556054.0532931,0
IBM.US,D,19740829,000000,7.8183,7.85275,7.69388,7.72012,1241924.3610846,0
IBM.US,D,19740830,000000,7.78005,7.91034,7.78005,7.85275,1592585.6705847,0
IBM.US,D,19740903,000000,7.85275,7.87022,7.50435,7.50435,1775220.1895796,0
IBM.US,D,19740904,000000,7.35845,7.35845,7.09651,7.35845,3935188.4378128,0
IBM.US,D,19740905,000000,7.35845,7.50435,7.2145,7.45126,2052821.3385134,0
IBM.US,D,19740906,000000,7.45126,7.58301,7.31951,7.31951,1541443.2507867,0
IBM.US,D,19740909,000000,7.29892,7.29892,7.0242,7.07543,1441600.2053116,0
IBM.US,D,19740910,000000,7.07543,7.16893,6.95823,7.00985,1694857.1894408,0
IBM.US,D,19740911,000000,7.00985,7.04342,6.75523,6.75523,1716774.930209,0
IBM.US,D,19740912,000000,6.7484,6.7484,6.3471,6.39981,2756580.6282732,0
IBM.US,D,19740913,000000,6.39981,6.4323,6.15661,6.21554,3190031.3619485,0
IBM.US,D,19740916,000000,6.21554,6.53116,6.15661,6.52472,2656741.6814874,0
IBM.US,D,19740917,000000,6.61665,6.89235,6.61665,6.61665,2138056.6554989,0
IBM.US,D,19740918,000000,6.61665,6.80764,6.45904,6.80764,1845840.6053693,0
IBM.US,D,19740919,000000,6.919,7.10315,6.919,6.97004,2335303.0016726,0
IBM.US,D,19740920,000000,6.97004,7.09651,6.80764,7.00985,1962729.0747658,0
IBM.US,D,19740923,000000,7.00985,7.15536,6.87927,6.919,1448904.0695563,0
IBM.US,D,19740924,000000,6.86639,6.86639,6.73483,6.82052,1144514.9123521,0
IBM.US,D,19740925,000000,6.82052,6.99121,6.7484,6.7484,1453780.4850924,0
IBM.US,D,19740926,000000,6.708,6.708,6.55107,6.708,628260.40908935,0
IBM.US,D,19740927,000000,6.708,6.82052,6.54433,6.57713,1263842.1018528,0
IBM.US,D,19740930,000000,6.52472,6.52472,6.27459,6.49827,2047954.1450282,0
IBM.US,D,19741001,000000,6.49827,6.61665,6.30787,6.55107,3063403.38222,0
IBM.US,D,19741002,000000,6.55107,6.68194,6.47827,6.52472,1556054.0532931,0
IBM.US,D,19741003,000000,6.52472,6.56395,6.35979,6.45231,1366112.5960366,0
IBM.US,D,19741004,000000,6.45231,6.52472,6.30787,6.38653,1806869.2433012,0
IBM.US,D,19741007,000000,6.51135,6.73483,6.51135,6.708,1483001.065433,0
IBM.US,D,19741008,000000,6.708,6.7283,6.57049,6.6229,2118572.5114734,0
IBM.US,D,19741009,000000,6.6229,7.03083,6.56395,7.03083,2121007.1328883,0
IBM.US,D,19741010,000000,7.16893,7.34098,7.16893,7.20055,3608881.5398405,0
IBM.US,D,19741011,000000,7.20055,7.33318,7.11652,7.27901,2335303.0016726,0
IBM.US,D,19741014,000000,7.27901,7.52328,7.20767,7.31951,2157532.602146,0
IBM.US,D,19741015,000000,7.31951,7.44404,7.20055,7.24847,1631539.6132235,0
IBM.US,D,19741016,000000,7.24847,7.39719,7.13506,7.24222,1660763.2675811,0
IBM.US,D,19741017,000000,7.24222,7.41759,7.16893,7.35845,1614498.2879913,0
IBM.US,D,19741018,000000,7.46453,7.63425,7.46453,7.53577,2215975.8121719,0
IBM.US,D,19741021,000000,7.53577,7.87022,7.45126,7.87022,1716774.930209,0
IBM.US,D,19741022,000000,7.87022,7.99689,7.62751,7.67504,2452186.3477074,0
IBM.US,D,19741023,000000,7.58301,7.58301,7.41135,7.44404,1687553.325196,0
IBM.US,D,19741024,000000,7.41135,7.41135,7.18688,7.41135,2089353.9804773,0
IBM.US,D,19741025,000000,7.41135,7.5104,7.24847,7.24847,1475699.2505329,0
IBM.US,D,19741028,000000,7.24847,7.41135,7.20767,7.39027,796292.3229562,0
IBM.US,D,19741029,000000,7.53577,7.83988,7.53577,7.83988,2004117.6388195,0
IBM.US,D,19741030,000000,7.83988,8.05564,7.70665,7.8916,3022012.7688217,0
IBM.US,D,19741031,000000,7.8916,7.94429,7.72569,7.73301,1838534.6917799,0
IBM.US,D,19741101,000000,7.73301,7.91034,7.65435,7.83236,1480562.3453289,0
IBM.US,D,19741104,000000,7.8183,7.8183,7.60292,7.74755,1220008.669661,0
IBM.US,D,19741105,000000,7.74755,8.01437,7.74755,8.00842,1707030.2965155,0
IBM.US,D,19741106,000000,8.00842,8.18018,7.48933,7.52328,3905966.8327998,0
IBM.US,D,19741107,000000,7.58301,7.8183,7.58301,7.65435,3104804.2423415,0
IBM.US,D,19741108,000000,7.65435,7.81245,7.63425,7.78493,1422123.2339922,0
IBM.US,D,19741111,000000,7.78493,7.83988,7.69388,7.76716,754896.58619632,0
IBM.US,D,19741112,000000,7.76716,7.76716,7.55627,7.56145,1514657.2918609,0
IBM.US,D,19741113,000000,7.56145,7.6158,7.48395,7.55627,1836094.9470035,0
IBM.US,D,19741114,000000,7.55627,7.67504,7.44404,7.44404,1509785.9996864,0
IBM.US,D,19741115,000000,7.44404,7.52328,7.35845,7.37172,793854.62752435,0
IBM.US,D,19741118,000000,7.25988,7.25988,7.10315,7.1092,1760607.3377285,0
IBM.US,D,19741119,000000,7.1092,7.14277,6.91255,6.93177,2201367.0590101,0
IBM.US,D,19741120,000000,6.93177,7.03083,6.84696,6.89235,1297930.900351,0
IBM.US,D,19741121,000000,6.89235,7.07543,6.82052,7.00985,1590145.9258083,0
IBM.US,D,19741122,000000,7.00985,7.16893,6.97004,6.97004,1546313.5182888,0
IBM.US,D,19741125,000000,6.97004,7.13506,6.89235,7.11652,1095810.187986,0
IBM.US,D,19741126,000000,7.11652,7.28662,7.05015,7.2349,1246789.5052252,0
IBM.US,D,19741127,000000,7.2349,7.41759,7.2349,7.28662,1512223.6951183,0
IBM.US,D,19741129,000000,7.28662,7.30566,7.2145,7.24847,711061.10465994,0
IBM.US,D,19741202,000000,7.17585,7.17585,6.97004,6.98409,942400.348021,0
IBM.US,D,19741203,000000,6.97004,6.97004,6.86639,6.87205,1918886.4205233,0
IBM.US,D,19741204,000000,6.87205,7.06236,6.79388,6.9392,1327153.5300363,0
IBM.US,D,19741205,000000,6.9392,7.00985,6.79388,6.80052,1139648.7435392,0
IBM.US,D,19741206,000000,6.77348,6.77348,6.64329,6.7283,1636410.905398,0
IBM.US,D,19741209,000000,6.7283,6.89235,6.64329,6.89235,1558488.674708,0
IBM.US,D,19741210,000000,6.95823,7.11652,6.95823,7.03083,1697295.909545,0
IBM.US,D,19741211,000000,7.03083,7.18025,6.99755,7.0242,2530114.7264313,0
IBM.US,D,19741212,000000,7.0242,7.07543,6.91255,6.93177,1531705.7897993,0
IBM.US,D,19741213,000000,6.93177,6.97004,6.76119,6.84053,1370981.8388665,0
IBM.US,D,19741216,000000,6.84053,6.87927,6.7484,6.75523,1271145.9660975,0
IBM.US,D,19741217,000000,6.75523,7.01678,6.7484,7.01678,1770345.8233882,0
IBM.US,D,19741218,000000,7.01678,7.08226,6.9392,6.95159,1587717.4524272,0
IBM.US,D,19741219,000000,6.95159,6.99121,6.86639,6.91255,1755736.045554,0
IBM.US,D,19741220,000000,6.91255,6.95159,6.86639,6.93177,1263842.1018528,0
IBM.US,D,19741223,000000,6.93177,6.95159,6.7484,6.77348,1755736.045554,0
IBM.US,D,19741224,000000,6.78685,6.84696,6.78685,6.84696,1008147.4222917,0
IBM.US,D,19741226,000000,6.84696,6.8987,6.7283,6.7484,1030066.1877322,0
IBM.US,D,19741227,000000,6.7484,6.78685,6.61665,6.63617,1261401.3324039,0
IBM.US,D,19741230,000000,6.63617,6.71503,6.54433,6.71503,1590145.9258083,0
IBM.US,D,19741231,000000,6.78685,6.90523,6.78685,6.86639,1190780.9166142,0
IBM.US,D,19750102,000000,6.87927,7.00497,6.87927,6.90523,1098242.7600562,0
IBM.US,D,19750103,000000,6.90523,7.00497,6.82052,6.84696,1899406.3751869,0
IBM.US,D,19750106,000000,6.84696,6.95823,6.76704,6.81408,1290622.9374169,0
IBM.US,D,19750107,000000,6.80764,6.80764,6.68194,6.77348,1193219.6367184,0
IBM.US,D,19750108,000000,6.77348,6.83341,6.6757,6.6757,1429430.1722539,0
IBM.US,D,19750109,000000,6.6757,6.89235,6.64944,6.89235,1380727.4972323,0
IBM.US,D,19750110,000000,6.9392,7.07543,6.9392,7.00497,3002528.6247961,0
IBM.US,D,19750113,000000,7.00497,7.05015,6.91255,6.919,1543880.9462185,0
IBM.US,D,19750114,000000,6.919,6.97004,6.85965,6.87927,1368549.2667961,0
IBM.US,D,19750115,000000,6.87927,6.95159,6.43923,6.68194,5267210.1860066,0
IBM.US,D,19750116,000000,6.68194,6.7283,6.55107,6.57049,2922167.674002,0
IBM.US,D,19750117,000000,6.57049,6.57049,6.45231,6.46538,2298776.5077425,0
IBM.US,D,19750120,000000,6.46538,6.54433,6.4323,6.54433,1646153.4897469,0
IBM.US,D,19750121,000000,6.54433,6.63617,6.52472,6.52472,1763046.0578327,0
IBM.US,D,19750122,000000,6.52472,6.68194,6.47827,6.68194,1397769.8471367,0
IBM.US,D,19750123,000000,6.68194,6.75523,6.63002,6.66223,1840965.2145056,0
IBM.US,D,19750124,000000,6.66223,6.7283,6.6229,6.66223,1536571.9586122,0
IBM.US,D,19750128,000000,7.32615,7.68792,7.32615,7.35318,6962070.4494643,0
IBM.US,D,19750129,000000,7.35318,7.68792,7.34625,7.65435,5181982.0417272,0
IBM.US,D,19750130,000000,7.65435,7.83236,7.44404,7.47761,5664137.4997688,0
IBM.US,D,19750131,000000,7.48933,7.72569,7.48933,7.69388,2347473.0347302,0
IBM.US,D,19750203,000000,7.69388,7.8916,7.65435,7.8916,2247631.0139275,0
IBM.US,D,19750204,000000,7.8916,7.96528,7.68792,7.83988,2184324.7091056,0
IBM.US,D,19750205,000000,7.83988,8.17344,7.8183,8.17344,3282571.5678511,0
IBM.US,D,19750206,000000,8.17344,8.25874,7.98187,8.01437,3448155.5395629,0
IBM.US,D,19750207,000000,8.01437,8.08854,7.87022,8.08092,1833661.3502609,0
IBM.US,D,19750210,000000,8.10776,8.2519,8.10776,8.12152,1877490.6837633,0
IBM.US,D,19750211,000000,8.12152,8.2519,8.04297,8.24674,2116137.8900584,0
IBM.US,D,19750212,000000,8.24674,8.60704,8.24674,8.59455,2588556.9117848,0
IBM.US,D,19750213,000000,8.72005,8.92314,8.72005,8.81179,4373513.5376795,0
IBM.US,D,19750214,000000,8.81179,9.03537,8.75099,9.00054,2912428.16367,0
IBM.US,D,19750218,000000,9.00054,9.02874,8.60704,8.66648,2734661.8628327,0
IBM.US,D,19750219,000000,8.66648,8.90558,8.64755,8.90558,1972465.5110808,0
IBM.US,D,19750220,000000,8.90558,8.94794,8.77773,8.90558,1760607.3377285,0
IBM.US,D,19750221,000000,8.90558,9.02874,8.89065,8.92314,2116137.8900584,0
IBM.US,D,19750224,000000,8.90558,8.90558,8.66648,8.66648,2172140.3306355,0
IBM.US,D,19750225,000000,8.57387,8.57387,8.42416,8.48154,2866163.1840803,0
IBM.US,D,19750226,000000,8.48154,8.68472,8.48154,8.66648,2315823.9810085,0
IBM.US,D,19750227,000000,8.66648,8.75099,8.64755,8.67829,1802005.123833,0
IBM.US,D,19750228,000000,8.67829,8.82458,8.66102,8.81179,1665633.5350833,0
IBM.US,D,19750303,000000,8.83122,8.99488,8.83122,8.99488,1928634.1282337,0
IBM.US,D,19750304,000000,8.99488,9.19104,8.75666,8.77129,3143767.4070311,0
IBM.US,D,19750305,000000,8.77129,9.00903,8.75666,8.80545,2841809.7972248,0
IBM.US,D,19750306,000000,8.80545,8.96199,8.73821,8.96199,1373418.509626,0
IBM.US,D,19750307,000000,8.96199,9.00054,8.86937,8.86937,1492739.5510927,0
IBM.US,D,19750310,000000,8.86937,9.01381,8.82458,8.97712,1417246.8184562,0
IBM.US,D,19750311,000000,8.97712,9.03537,8.81179,8.81179,1646153.4897469,0
IBM.US,D,19750312,000000,8.81179,8.83122,8.70727,8.70727,1892107.6343037,0
IBM.US,D,19750313,000000,8.70727,8.86937,8.68472,8.86937,1429430.1722539,0
IBM.US,D,19750314,000000,8.86937,8.92314,8.79793,8.81179,1422123.2339922,0
IBM.US,D,19750317,000000,8.82458,8.94227,8.82458,8.94227,1434292.2423775,0
IBM.US,D,19750318,000000,8.94227,8.96862,8.75099,8.77773,1658332.7448554,0
IBM.US,D,19750319,000000,8.77773,8.77773,8.70727,8.77129,1672944.5720342,0
IBM.US,D,19750320,000000,8.77129,8.84233,8.54878,8.56772,1828792.107431,0
IBM.US,D,19750321,000000,8.56772,8.58733,8.50857,8.54878,1456212.0324904,0
IBM.US,D,19750324,000000,8.43041,8.43041,8.3171,8.36423,1809310.01275,0
IBM.US,D,19750325,000000,8.36423,8.60704,8.31017,8.58733,2072308.5565559,0
IBM.US,D,19750326,000000,8.58733,8.66648,8.53561,8.57933,1358810.7811364,0
IBM.US,D,19750327,000000,8.57933,8.60704,8.43041,8.48154,1353934.3656004,0
IBM.US,D,19750331,000000,8.48154,8.52204,8.40933,8.44992,1212698.6573824,0
IBM.US,D,19750401,000000,8.44992,8.48154,8.37721,8.43041,1327153.5300363,0
IBM.US,D,19750402,000000,8.43041,8.4953,8.3171,8.33017,1607191.3497296,0
IBM.US,D,19750403,000000,8.33017,8.35389,8.09517,8.09517,2121007.1328883,0
IBM.US,D,19750404,000000,8.09517,8.20204,8.06228,8.09517,2130751.7665818,0
IBM.US,D,19750407,000000,8.09517,8.10776,8.02285,8.08854,1017887.957296,0
IBM.US,D,19750408,000000,8.12846,8.23903,8.12846,8.23903,1198090.9288929,0
IBM.US,D,19750409,000000,8.27328,8.60704,8.27328,8.56772,2427835.0101967,0
IBM.US,D,19750410,000000,8.56772,8.68472,8.46329,8.50857,2527676.006327,0
IBM.US,D,19750411,000000,8.43041,8.43041,8.23903,8.38327,2371829.4956026,0
IBM.US,D,19750414,000000,8.38327,8.56772,8.36931,8.56772,1207828.3898803,0
IBM.US,D,19750415,000000,8.56772,8.66648,8.48154,8.56772,2001689.1654385,0
IBM.US,D,19750416,000000,8.56772,8.69917,8.4953,8.69917,1760607.3377285,0
IBM.US,D,19750417,000000,8.69917,8.89065,8.67829,8.68472,2525239.3355675,0
IBM.US,D,19750418,000000,8.68472,8.70727,8.50243,8.56234,1585278.732323,0
IBM.US,D,19750421,000000,8.59455,8.79793,8.59455,8.73821,1361242.3285344,0
IBM.US,D,19750422,000000,8.73821,8.82458,8.62666,8.66102,1134776.4266925,0
IBM.US,D,19750423,000000,8.66102,8.66102,8.50243,8.50243,1492739.5510927,0
IBM.US,D,19750424,000000,8.50243,8.54878,8.43041,8.45705,1733826.5021643,0
IBM.US,D,19750425,000000,8.45705,8.58733,8.38327,8.42416,1327153.5300363,0
IBM.US,D,19750428,000000,8.42416,8.46329,8.27972,8.27972,1704598.7491175,0
IBM.US,D,19750429,000000,8.27972,8.33808,8.18018,8.27328,1882366.0746271,0
IBM.US,D,19750430,000000,8.27328,8.58733,8.24674,8.57933,1672944.5720342,0
IBM.US,D,19750501,000000,8.57933,8.68472,8.48788,8.55601,1689986.9219387,0
IBM.US,D,19750502,000000,8.55601,8.61329,8.42416,8.48788,1707030.2965155,0
IBM.US,D,19750505,000000,8.48788,8.79149,8.43041,8.73821,1819050.5477544,0
IBM.US,D,19750506,000000,8.73821,8.78515,8.53561,8.57387,1987072.2148981,0
IBM.US,D,19750507,000000,8.57387,8.68472,8.52204,8.68472,1534141.4358865,0
IBM.US,D,19750508,000000,8.64755,8.64755,8.52204,8.57387,1134776.4266925,0
IBM.US,D,19750509,000000,8.60704,8.77129,8.60704,8.77129,1692424.6173706,0
IBM.US,D,19750512,000000,8.79793,8.94227,8.79793,8.83122,2366955.1294112,0
IBM.US,D,19750513,000000,8.84233,9.13873,8.84233,9.13873,3007400.9416429,0
IBM.US,D,19750514,000000,9.13873,9.29663,9.11882,9.13873,2980609.8593556,0
IBM.US,D,19750515,000000,9.13873,9.25565,8.83122,8.89065,2608034.9077765,0
IBM.US,D,19750516,000000,8.89065,8.96199,8.84233,8.8564,1485436.7115203,0
IBM.US,D,19750519,000000,8.8564,8.96199,8.77129,8.95642,1220008.669661,0
IBM.US,D,19750520,000000,8.95642,8.99488,8.83122,8.83122,1349066.1474429,0
IBM.US,D,19750521,000000,8.83122,8.84976,8.66648,8.69917,2074737.0299369,0
IBM.US,D,19750522,000000,8.69917,8.83122,8.69917,8.75099,1288189.3406743,0
IBM.US,D,19750523,000000,8.75666,8.96862,8.75666,8.94794,1295494.2295915,0
IBM.US,D,19750527,000000,8.94794,8.95642,8.81179,8.83765,1069027.3030771,0
IBM.US,D,19750528,000000,8.83765,8.84976,8.70727,8.72465,881519.44256322,0
IBM.US,D,19750529,000000,8.72465,8.79149,8.68472,8.68472,925355.9487719,0
IBM.US,D,19750530,000000,8.73186,8.82458,8.73186,8.79149,1125038.965705,0
IBM.US,D,19750602,000000,8.86937,8.96199,8.86937,8.91573,947268.56617853,0
IBM.US,D,19750603,000000,8.91573,8.9818,8.84976,8.93564,1390468.0322366,0
IBM.US,D,19750604,000000,8.93564,8.94227,8.8564,8.8564,1098242.7600562,0
IBM.US,D,19750605,000000,8.8564,8.91573,8.77129,8.91573,1426986.3287882,0
IBM.US,D,19750606,000000,8.89728,8.89728,8.72005,8.73186,1280884.4517573,0
IBM.US,D,19750609,000000,8.73186,8.79149,8.66648,8.66648,1181048.5789884,0
IBM.US,D,19750610,000000,8.66648,8.70727,8.60704,8.64755,1234619.4721676,0
IBM.US,D,19750611,000000,8.64755,8.72005,8.59455,8.59455,1492739.5510927,0
IBM.US,D,19750612,000000,8.59455,8.66102,8.50243,8.52204,1273581.6121848,0
IBM.US,D,19750613,000000,8.52204,8.53561,8.42416,8.43041,2177015.7214993,0
IBM.US,D,19750616,000000,8.43041,8.52204,8.40933,8.5158,1227310.4845612,0
IBM.US,D,19750617,000000,8.5158,8.54878,8.3171,8.3171,1558488.674708,0
IBM.US,D,19750618,000000,8.3171,8.40308,8.29884,8.35389,1378288.7771281,0
IBM.US,D,19750619,000000,8.35389,8.52204,8.33808,8.52204,1619367.5308212,0
IBM.US,D,19750620,000000,8.52204,8.59455,8.36423,8.43665,1940809.284653,0
IBM.US,D,19750623,000000,8.43665,8.70727,8.43041,8.70727,1032504.9078363,0
IBM.US,D,19750624,000000,8.70727,8.80545,8.6412,8.64755,1731385.7327155,0
IBM.US,D,19750625,000000,8.64755,8.72005,8.58733,8.60704,1344203.0526469,0
IBM.US,D,19750626,000000,8.60704,8.60704,8.50243,8.55601,1519529.6087077,0
IBM.US,D,19750627,000000,8.55601,8.64755,8.5158,8.54878,915612.33975065,0
IBM.US,D,19750630,000000,8.54878,8.62666,8.5158,8.54878,1095810.187986,0
IBM.US,D,19750701,000000,8.54878,8.61329,8.50857,8.52204,1081199.3854794,0
IBM.US,D,19750702,000000,8.48154,8.48154,8.40308,8.45705,1305234.7645958,0
IBM.US,D,19750703,000000,8.45705,8.50243,8.43041,8.44368,1049547.2577408,0
IBM.US,D,19750707,000000,8.44368,8.46329,8.33808,8.33808,1373418.509626,0
IBM.US,D,19750708,000000,8.33808,8.44368,8.325,8.43041,1266272.6245785,0
IBM.US,D,19750709,000000,8.45705,8.58733,8.45705,8.56772,1463521.0200967,0
IBM.US,D,19750710,000000,8.55601,8.55601,8.36931,8.36931,1777652.7616498,0
IBM.US,D,19750711,000000,8.36931,8.50243,8.27972,8.40308,2208675.0219441,0
IBM.US,D,19750714,000000,8.40308,8.50243,8.38327,8.50243,1207828.3898803,0
IBM.US,D,19750715,000000,8.50243,8.56772,8.43041,8.45705,1336888.941679,0
IBM.US,D,19750716,000000,8.45705,8.4953,8.3171,8.36423,1531705.7897993,0
IBM.US,D,19750717,000000,8.36423,8.3898,8.23903,8.27328,1750869.8767411,0
IBM.US,D,19750718,000000,8.2519,8.2519,8.14709,8.2519,2388873.8948517,0
IBM.US,D,19750721,000000,8.2519,8.3171,8.15304,8.21911,1539008.6293717,0
IBM.US,D,19750722,000000,8.14709,8.14709,8.06228,8.0739,2233028.4087995,0
IBM.US,D,19750723,000000,8.0739,8.12846,7.85275,7.8916,2125879.4497351,0
IBM.US,D,19750724,000000,7.8916,7.95191,7.83236,7.94429,2069866.7624348,0
IBM.US,D,19750725,000000,7.94429,7.95191,7.75985,7.78493,2308512.9440576,0
IBM.US,D,19750728,000000,7.78493,7.85763,7.78005,7.79146,1100684.5541774,0
IBM.US,D,19750729,000000,7.79146,7.93005,7.78493,7.85275,1763046.0578327,0
IBM.US,D,19750730,000000,7.85275,7.97015,7.8183,7.97015,1619367.5308212,0
IBM.US,D,19750731,000000,7.97015,7.98187,7.76716,7.78005,1682684.0823663,0
IBM.US,D,19750801,000000,7.78005,7.79781,7.68792,7.74032,1531705.7897993,0
IBM.US,D,19750804,000000,7.74032,7.78005,7.67504,7.67504,1278447.7809978,0
IBM.US,D,19750805,000000,7.67504,7.72012,7.53577,7.53577,1814183.3542692,0
IBM.US,D,19750806,000000,7.53577,7.6158,7.53577,7.60292,1733826.5021643,0
IBM.US,D,19750807,000000,7.59658,7.59658,7.44404,7.48395,1261401.3324039,0
IBM.US,D,19750808,000000,7.48395,7.5104,7.34098,7.35845,1704598.7491175,0
IBM.US,D,19750811,000000,7.36538,7.50435,7.36538,7.50435,698883.89889607,0
IBM.US,D,19750812,000000,7.50435,7.58301,7.4254,7.44404,1643722.9670212,0
IBM.US,D,19750813,000000,7.44404,7.45126,7.24222,7.25988,1614498.2879913,0
IBM.US,D,19750814,000000,7.26759,7.39719,7.26759,7.35318,1073896.545907,0
IBM.US,D,19750815,000000,7.35318,7.45126,7.35318,7.45126,942400.348021,0
IBM.US,D,19750818,000000,7.45126,7.5104,7.4254,7.44404,711061.10465994,0
IBM.US,D,19750819,000000,7.44404,7.45126,7.26759,7.28662,981360.43869365,0
IBM.US,D,19750820,000000,7.27901,7.27901,7.19352,7.2145,1592585.6705847,0
IBM.US,D,19750821,000000,7.2145,7.30566,7.20767,7.25988,1353934.3656004,0
IBM.US,D,19750822,000000,7.26759,7.37172,7.26759,7.37172,1083636.056239,0
IBM.US,D,19750825,000000,7.37172,7.44404,7.35845,7.44404,1127471.5377754,0
IBM.US,D,19750826,000000,7.43164,7.43164,7.28662,7.28662,840124.73047564,0
IBM.US,D,19750827,000000,7.28662,7.39719,7.28662,7.39719,1054416.5005707,0
IBM.US,D,19750828,000000,7.41759,7.62751,7.41759,7.6158,1444036.8760711,0
IBM.US,D,19750829,000000,7.6158,7.66792,7.59658,7.6158,1273581.6121848,0
IBM.US,D,19750902,000000,7.6158,7.62751,7.39027,7.41135,927788.5208422,0
IBM.US,D,19750903,000000,7.41135,7.47058,7.34625,7.47058,1217567.9002122,0
IBM.US,D,19750904,000000,7.47058,7.5104,7.41759,7.44404,1178605.760195,0
IBM.US,D,19750905,000000,7.44404,7.44404,7.35318,7.35845,981360.43869365,0
IBM.US,D,19750908,000000,7.35845,7.50435,7.34098,7.50435,776808.17893063,0
IBM.US,D,19750909,000000,7.50435,7.60292,7.31951,7.31951,1699724.3829261,0
IBM.US,D,19750910,000000,7.31951,7.39027,7.25988,7.35845,1468392.3122712,0
IBM.US,D,19750911,000000,7.35845,7.47058,7.34098,7.41135,1392905.7276685,0
IBM.US,D,19750912,000000,7.41135,7.48395,7.31951,7.35845,1412382.6989879,0
IBM.US,D,19750915,000000,7.35845,7.35845,7.27901,7.35318,669668.44191699,0
IBM.US,D,19750916,000000,7.35318,7.37172,7.26759,7.27901,1049547.2577408,0
IBM.US,D,19750917,000000,7.30566,7.3849,7.30566,7.35318,757328.1335943,0
IBM.US,D,19750918,000000,7.35845,7.62751,7.35845,7.6158,1485436.7115203,0
IBM.US,D,19750919,000000,7.6158,7.76716,7.59658,7.74032,2313385.2609044,0
IBM.US,D,19750922,000000,7.74032,7.78005,7.60292,7.62751,1500046.4893545,0
IBM.US,D,19750923,000000,7.62751,7.72012,7.58301,7.70665,1587717.4524272,0
IBM.US,D,19750924,000000,7.78493,7.90399,7.78493,7.81245,2208675.0219441,0
IBM.US,D,19750925,000000,7.81245,7.8916,7.76716,7.85275,1373418.509626,0
IBM.US,D,19750926,000000,7.85763,8.02285,7.85763,8.01437,1310108.1061148,0
IBM.US,D,19750929,000000,7.97015,7.97015,7.79781,7.79781,1607191.3497296,0
IBM.US,D,19750930,000000,7.79781,7.81245,7.68792,7.69388,1426986.3287882,0
IBM.US,D,19751001,000000,7.69388,7.75985,7.48933,7.49644,1711904.6627069,0
IBM.US,D,19751002,000000,7.5104,7.72012,7.5104,7.72012,1400205.493224,0
IBM.US,D,19751003,000000,7.72569,7.99689,7.72569,7.98187,2194065.2441099,0
IBM.US,D,19751006,000000,8.18018,8.3171,8.18018,8.21911,3796388.375682,0
IBM.US,D,19751007,000000,8.21911,8.27328,8.0739,8.22604,2615342.8707106,0
IBM.US,D,19751008,000000,8.22604,8.45705,8.21911,8.42416,2471666.3930438,0
IBM.US,D,19751009,000000,8.42416,8.55601,8.36931,8.3898,3131592.2506119,0
IBM.US,D,19751010,000000,8.3898,8.46329,8.33017,8.42416,1799572.5517627,0
IBM.US,D,19751013,000000,8.42416,8.60704,8.3898,8.60704,1441600.2053116,0
IBM.US,D,19751014,000000,8.60704,8.70727,8.50243,8.52204,2384010.8000557,0
IBM.US,D,19751015,000000,8.52204,8.58733,8.48154,8.53561,1728949.061956,0
IBM.US,D,19751016,000000,8.53561,8.68472,8.52849,8.56234,1979771.4246702,0
IBM.US,D,19751017,000000,8.56234,8.60704,8.47451,8.47451,1388028.2874602,0
IBM.US,D,19751020,000000,8.50243,8.66102,8.50243,8.64755,1388028.2874602,0
IBM.US,D,19751021,000000,8.68472,8.77773,8.68472,8.70727,2515503.9239247,0
IBM.US,D,19751022,000000,8.70727,8.73821,8.59455,8.72005,1707030.2965155,0
IBM.US,D,19751023,000000,8.72005,8.82458,8.66648,8.80545,1882366.0746271,0
IBM.US,D,19751024,000000,8.77773,8.77773,8.54878,8.54878,2510634.681095,0
IBM.US,D,19751027,000000,8.54878,8.66102,8.53561,8.63486,1989508.8856576,0
IBM.US,D,19751028,000000,8.66102,8.81179,8.66102,8.79149,2201367.0590101,0
IBM.US,D,19751029,000000,8.75666,8.75666,8.57387,8.62666,2608034.9077765,0
IBM.US,D,19751030,000000,8.62666,8.73186,8.60704,8.63486,1848269.0787504,0
IBM.US,D,19751031,000000,8.63486,8.69917,8.60704,8.67829,1112861.7599412,0
IBM.US,D,19751103,000000,8.67829,8.69917,8.62666,8.6412,754896.58619632,0
IBM.US,D,19751104,000000,8.65281,8.75666,8.65281,8.73186,1198090.9288929,0
IBM.US,D,19751105,000000,8.73186,8.86937,8.72005,8.82458,2515503.9239247,0
IBM.US,D,19751106,000000,8.82458,8.91573,8.71449,8.86937,2082042.9435263,0
IBM.US,D,19751107,000000,8.86937,8.89728,8.82458,8.84233,1604760.827004,0
IBM.US,D,19751110,000000,8.84233,8.86937,8.79149,8.8564,798726.94437113,0
IBM.US,D,19751111,000000,8.86937,8.98541,8.86937,8.98541,1424561.9540964,0
IBM.US,D,19751112,000000,9.01381,9.19104,9.01381,9.19104,2810150.49678,0
IBM.US,D,19751113,000000,9.19104,9.1968,9.03537,9.05304,2483845.6481523,0
IBM.US,D,19751114,000000,9.05304,9.12643,9.02874,9.10262,1465952.5674947,0
IBM.US,D,19751117,000000,9.11882,9.21221,9.11882,9.1968,1463521.0200967,0
IBM.US,D,19751118,000000,9.1968,9.23153,9.00054,9.00903,1663201.9876853,0
IBM.US,D,19751119,000000,9.00903,9.02874,8.89728,8.97712,1838534.6917799,0
IBM.US,D,19751120,000000,8.9818,9.07304,8.9818,9.03537,1319849.6657915,0
IBM.US,D,19751121,000000,9.03537,9.10633,9.01381,9.06631,1444036.8760711,0
IBM.US,D,19751124,000000,9.06631,9.11306,9.01381,9.08641,1107989.4430944,0
IBM.US,D,19751125,000000,9.08641,9.21221,9.07968,9.18421,1775220.1895796,0
IBM.US,D,19751126,000000,9.18421,9.23924,9.14546,9.1968,1541443.2507867,0
IBM.US,D,19751128,000000,9.1968,9.26423,9.17943,9.25565,1178605.760195,0
IBM.US,D,19751201,000000,9.25565,9.29078,9.16107,9.16693,1521964.2301226,0
IBM.US,D,19751202,000000,9.16693,9.17269,9.02308,9.02874,1595016.1933104,0
IBM.US,D,19751203,000000,8.9818,8.9818,8.86937,8.95642,2839377.2251546,0
IBM.US,D,19751204,000000,8.95642,9.00054,8.88323,9.00054,2055261.0832899,0
IBM.US,D,19751205,000000,9.00054,9.02308,8.77773,8.77773,1831227.7535182,0
IBM.US,D,19751208,000000,8.77773,8.86937,8.75099,8.79149,2099090.4167924,0
IBM.US,D,19751209,000000,8.79149,8.82458,8.60704,8.82458,1388028.2874602,0
IBM.US,D,19751210,000000,8.82458,8.91573,8.79149,8.89728,1112861.7599412,0
IBM.US,D,19751211,000000,8.89728,8.90558,8.77773,8.77773,1512223.6951183,0
IBM.US,D,19751212,000000,8.77773,8.82458,8.75666,8.81911,995971.24120013,0
IBM.US,D,19751215,000000,8.81911,8.86937,8.79149,8.86186,1008147.4222917,0
IBM.US,D,19751216,000000,8.86186,8.98541,8.86186,8.98541,1636410.905398,0
IBM.US,D,19751217,000000,8.98541,9.02874,8.93564,8.98541,1373418.509626,0
IBM.US,D,19751218,000000,8.98541,9.05304,8.95642,8.97712,1602326.205589,0
IBM.US,D,19751219,000000,8.97712,8.98541,8.4953,8.90558,1222440.217059,0
IBM.US,D,19751222,000000,8.90558,8.91573,8.82458,8.83122,952139.85835301,0
IBM.US,D,19751223,000000,8.84233,9.02874,8.84233,8.99488,1626674.4690829,0
IBM.US,D,19751224,000000,9.04104,9.13873,9.04104,9.12643,435893.55246871,0
IBM.US,D,19751226,000000,9.05304,9.13873,9.04104,9.12643,435893.55246871,0
IBM.US,D,19751229,000000,9.12643,9.18421,9.08641,9.10262,1112861.7599412,0
IBM.US,D,19751230,000000,9.10262,9.13873,9.05304,9.12643,1047113.6609982,0
IBM.US,D,19751231,000000,9.13873,9.21221,9.13873,9.17269,1161557.2622567,0
IBM.US,D,19760102,000000,9.17269,9.26423,9.13307,9.26423,1066592.6816622,0
IBM.US,D,19760105,000000,9.26423,9.40105,9.24979,9.40105,2162405.9436651,0
IBM.US,D,19760106,000000,9.40105,9.44302,9.363,9.37665,2873467.0483251,0
IBM.US,D,19760107,000000,9.37665,9.44789,9.33469,9.34348,3095064.7320094,0
IBM.US,D,19760108,000000,9.34348,9.43522,9.34348,9.42351,3321532.6831961,0
IBM.US,D,19760109,000000,9.42351,9.47425,9.40105,9.45375,2257374.6229487,0
IBM.US,D,19760112,000000,9.45375,9.66065,9.40788,9.64113,3009834.5383855,0
IBM.US,D,19760113,000000,9.64113,9.74458,9.56013,9.5816,3655147.5441024,0
IBM.US,D,19760114,000000,9.5816,9.86364,9.5816,9.86364,2756580.6282732,0
IBM.US,D,19760115,000000,9.86364,9.92704,9.7719,9.79826,3501733.6054483,0
IBM.US,D,19760116,000000,9.79826,9.92704,9.74946,9.89196,2849112.6367973,0
IBM.US,D,19760119,000000,9.92704,10.2238,9.92704,10.2238,2442449.9113924,0
IBM.US,D,19760120,000000,10.2238,10.3438,10.1506,10.3438,3136467.6414755,0
IBM.US,D,19760121,000000,10.3194,10.3194,10.0998,10.1174,3599141.0048361,0
IBM.US,D,19760122,000000,10.1174,10.2637,10.094,10.2238,1753301.4241391,0
IBM.US,D,19760123,000000,10.2238,10.4482,10.2169,10.3916,1889673.0128888,0
IBM.US,D,19760126,000000,10.3916,10.4677,10.3643,10.3916,2970871.3736959,0
IBM.US,D,19760127,000000,10.3916,10.4287,10.2062,10.2169,2374262.0676729,0
IBM.US,D,19760128,000000,10.2169,10.3135,10.1447,10.2637,2201367.0590101,0
IBM.US,D,19760129,000000,10.2637,10.5039,10.2637,10.4863,2201367.0590101,0
IBM.US,D,19760130,000000,10.5311,10.617,10.5311,10.5389,2703004.6117325,0
IBM.US,D,19760202,000000,10.5389,10.6004,10.4677,10.6004,2123443.8036478,0
IBM.US,D,19760203,000000,10.6004,10.6844,10.6004,10.6698,2705439.2331474,0
IBM.US,D,19760204,000000,10.6844,10.8171,10.6844,10.781,1848269.0787504,0
IBM.US,D,19760205,000000,10.7615,10.7615,10.5389,10.5527,2948955.6822723,0
IBM.US,D,19760206,000000,10.5205,10.5205,10.3858,10.3858,3056101.5673199,0
IBM.US,D,19760209,000000,10.3858,10.5389,10.336,10.3702,1909154.0828974,0
IBM.US,D,19760210,000000,10.3702,10.5527,10.3438,10.5527,1819050.5477544,0
IBM.US,D,19760211,000000,10.5527,10.6522,10.4336,10.4336,1962729.0747658,0
IBM.US,D,19760212,000000,10.4336,10.5527,10.3194,10.3194,1224873.8138016,0
IBM.US,D,19760213,000000,10.3194,10.4287,10.2959,10.3858,1402640.1146389,0
IBM.US,D,19760217,000000,10.3858,10.4336,10.3438,10.3516,1336888.941679,0
IBM.US,D,19760218,000000,10.3516,10.5205,10.3194,10.4609,1278447.7809978,0
IBM.US,D,19760219,000000,10.5722,10.7254,10.5722,10.6844,2374262.0676729,0
IBM.US,D,19760220,000000,10.7098,10.8171,10.7098,10.7098,2323126.820581,0
IBM.US,D,19760223,000000,10.7098,10.7098,10.5926,10.6454,1765478.6299029,0
IBM.US,D,19760224,000000,10.6698,10.7547,10.6698,10.7381,1670505.8519301,0
IBM.US,D,19760225,000000,10.7381,10.7381,10.5926,10.6288,1692424.6173706,0
IBM.US,D,19760226,000000,10.6288,10.6893,10.4677,10.4677,1741126.2677198,0
IBM.US,D,19760227,000000,10.4677,10.4795,10.3194,10.455,2435142.9731307,0
IBM.US,D,19760301,000000,10.455,10.6004,10.3916,10.6004,1397769.8471367,0
IBM.US,D,19760302,000000,10.6004,10.6658,10.5527,10.6004,1480562.3453289,0
IBM.US,D,19760303,000000,10.6004,10.6454,10.5389,10.6044,1480562.3453289,0
IBM.US,D,19760304,000000,10.6004,10.6004,10.4609,10.4795,1643722.9670212,0
IBM.US,D,19760305,000000,10.4795,10.5263,10.4336,10.5263,1390468.0322366,0
IBM.US,D,19760308,000000,10.5722,10.6366,10.5722,10.6288,1616935.9834232,0
IBM.US,D,19760309,000000,10.6288,10.7381,10.579,10.579,1772781.4694754,0
IBM.US,D,19760310,000000,10.6004,10.7254,10.6004,10.701,1543880.9462185,0
IBM.US,D,19760311,000000,10.701,10.8756,10.701,10.8659,2364520.5079962,0
IBM.US,D,19760312,000000,10.8659,10.8756,10.6844,10.6893,1848269.0787504,0
IBM.US,D,19760315,000000,10.6844,10.6844,10.5722,10.617,1711904.6627069,0
IBM.US,D,19760316,000000,10.617,10.7429,10.5926,10.7098,1745997.5598943,0
IBM.US,D,19760317,000000,10.7098,10.7381,10.5527,10.5527,1789829.9674137,0
IBM.US,D,19760318,000000,10.5527,10.617,10.5039,10.5527,1429430.1722539,0
IBM.US,D,19760319,000000,10.5527,10.6004,10.5039,10.579,1363677.9746217,0
IBM.US,D,19760322,000000,10.579,10.6454,10.5263,10.5595,1473265.6537903,0
IBM.US,D,19760323,000000,10.5595,10.7098,10.5595,10.7098,1609628.0204892,0
IBM.US,D,19760324,000000,10.7098,10.8415,10.6698,10.701,2447319.1542223,0
IBM.US,D,19760325,000000,10.701,10.7381,10.5722,10.5722,1402640.1146389,0
IBM.US,D,19760326,000000,10.5722,10.6522,10.5527,10.6102,1658332.7448554,0
IBM.US,D,19760329,000000,10.6102,10.701,10.6004,10.6454,1073896.545907,0
IBM.US,D,19760330,000000,10.6454,10.6658,10.5722,10.6454,1388028.2874602,0
IBM.US,D,19760331,000000,10.6522,10.7429,10.6522,10.7098,1504919.8308735,0
IBM.US,D,19760401,000000,10.7098,10.781,10.6454,10.701,1370981.8388665,0
IBM.US,D,19760402,000000,10.701,10.9284,10.6658,10.9196,2125879.4497351,0
IBM.US,D,19760405,000000,10.9655,11.1236,10.9655,11.1236,2871029.3528932,0
IBM.US,D,19760406,000000,11.1236,11.1684,11.0181,11.0309,2111269.6719009,0
IBM.US,D,19760407,000000,11.0309,11.107,10.9596,10.9997,1414821.4190921,0
IBM.US,D,19760408,000000,10.9997,11.0123,10.8825,10.9655,2267116.1826254,0
IBM.US,D,19760409,000000,10.9655,11.0181,10.905,10.9547,1828792.107431,0
IBM.US,D,19760412,000000,10.9547,11.0728,10.6844,10.6932,3078018.2834157,0
IBM.US,D,19760413,000000,10.6932,10.781,10.5722,10.7723,3121851.7156075,0
IBM.US,D,19760414,000000,10.7488,10.7488,10.4482,10.4482,2291467.5201361,0
IBM.US,D,19760415,000000,10.4482,10.5263,10.3994,10.4863,2951385.1803257,0
IBM.US,D,19760419,000000,10.4863,10.6004,10.4609,10.6004,2057693.6553602,0
IBM.US,D,19760420,000000,10.6004,10.701,10.6004,10.6844,2271986.4501275,0
IBM.US,D,19760421,000000,10.6844,10.7098,10.5722,10.6522,2549593.7470953,0
IBM.US,D,19760422,000000,10.6522,10.7254,10.6288,10.6288,1802005.123833,0
IBM.US,D,19760423,000000,10.6288,10.6288,10.498,10.5722,1814183.3542692,0
IBM.US,D,19760426,000000,10.5722,10.6004,10.5039,10.6004,1341764.3325427,0
IBM.US,D,19760427,000000,10.6004,10.617,10.4482,10.4609,1409952.1762622,0
IBM.US,D,19760428,000000,10.4609,10.4677,10.375,10.4677,1860451.4078758,0
IBM.US,D,19760429,000000,10.4677,10.498,10.3194,10.3702,1680247.4116066,0
IBM.US,D,19760430,000000,10.3702,10.3994,10.3194,10.3643,927788.5208422,0
IBM.US,D,19760503,000000,10.336,10.336,10.1838,10.1838,1556054.0532931,0
IBM.US,D,19760504,000000,10.1906,10.3438,10.1906,10.3194,1344203.0526469,0
IBM.US,D,19760505,000000,10.2843,10.2843,10.0285,10.2238,1641285.2715894,0
IBM.US,D,19760506,000000,10.2238,10.2238,10.1398,10.2062,1297930.900351,0
IBM.US,D,19760507,000000,10.2062,10.2775,10.2062,10.2433,1307668.3613384,0
IBM.US,D,19760510,000000,10.3135,10.5595,10.3135,10.5527,1994382.2271768,0
IBM.US,D,19760511,000000,10.5527,10.6102,10.4482,10.4863,1875059.1363653,0
IBM.US,D,19760512,000000,10.4863,10.5205,10.4677,10.5039,1458646.6539053,0
IBM.US,D,19760513,000000,10.5039,10.5039,10.4414,10.4482,1027622.3442665,0
IBM.US,D,19760514,000000,10.4287,10.4287,10.3067,10.3135,1037370.051977,0
IBM.US,D,19760517,000000,10.3135,10.375,10.2843,10.3135,959441.67325315,0
IBM.US,D,19760518,000000,10.3438,10.3916,10.3438,10.3438,1146948.5090947,0
IBM.US,D,19760519,000000,10.3702,10.4336,10.3702,10.375,1599887.4854849,0
IBM.US,D,19760520,000000,10.375,10.5311,10.375,10.5039,1173738.5667098,0
IBM.US,D,19760521,000000,10.5039,10.5263,10.3702,10.3702,1103119.1755923,0
IBM.US,D,19760524,000000,10.3438,10.3438,10.1838,10.212,1692424.6173706,0
IBM.US,D,19760525,000000,10.212,10.2843,10.1584,10.2637,2118572.5114734,0
IBM.US,D,19760526,000000,10.2637,10.336,10.2062,10.2238,1100684.5541774,0
IBM.US,D,19760527,000000,10.2238,10.3858,10.2169,10.3574,1609628.0204892,0
IBM.US,D,19760528,000000,10.3702,10.5205,10.3702,10.4931,1668071.2305151,0
IBM.US,D,19760601,000000,10.4863,10.4863,10.3574,10.3858,1188348.3445439,0
IBM.US,D,19760602,000000,10.3858,10.5595,10.3818,10.5263,1738692.6709772,0
IBM.US,D,19760603,000000,10.5263,10.5722,10.4609,10.4677,1478128.7485862,0
IBM.US,D,19760604,000000,10.4677,10.4795,10.3194,10.3438,1249224.1266401,0
IBM.US,D,19760607,000000,10.3438,10.3702,10.2999,10.3643,1285754.7192594,0
IBM.US,D,19760608,000000,10.3643,10.414,10.3194,10.3438,1519529.6087077,0
IBM.US,D,19760609,000000,10.3438,10.4336,10.336,10.3574,1237049.9948932,0
IBM.US,D,19760610,000000,10.375,10.4609,10.375,10.4482,1417246.8184562,0
IBM.US,D,19760611,000000,10.4482,10.5449,10.414,10.5389,1660763.2675811,0
IBM.US,D,19760614,000000,10.5926,10.6658,10.5926,10.6454,2661606.825628,0
IBM.US,D,19760615,000000,10.6454,10.6522,10.5389,10.5926,1935943.11584,0
IBM.US,D,19760616,000000,10.5926,10.7547,10.5926,10.7254,2729794.6693475,0
IBM.US,D,19760617,000000,10.781,10.9997,10.781,10.9997,3065844.1516688,0
IBM.US,D,19760618,000000,10.9997,11.0367,10.8756,10.8756,2639693.1835491,0
IBM.US,D,19760621,000000,10.8932,11.0591,10.8932,11.0591,2164841.5897524,0
IBM.US,D,19760622,000000,11.0591,11.1577,10.9791,10.984,2522805.7388249,0
IBM.US,D,19760623,000000,10.984,11.1236,10.9723,11.1236,2552026.3191655,0
IBM.US,D,19760624,000000,11.1236,11.2523,11.1021,11.2523,2983044.4807705,0
IBM.US,D,19760625,000000,11.2523,11.3148,11.2036,11.2231,2281725.9604596,0
IBM.US,D,19760628,000000,11.2231,11.2914,11.1889,11.1889,1529271.1683844,0
IBM.US,D,19760629,000000,11.1889,11.2914,11.1802,11.2593,1378288.7771281,0
IBM.US,D,19760630,000000,11.2983,11.3978,11.2983,11.3148,1412382.6989879,0
IBM.US,D,19760701,000000,11.3148,11.3676,11.1967,11.2231,2218416.5816208,0
IBM.US,D,19760702,000000,11.2231,11.2914,11.2231,11.2914,1205399.9164992,0
IBM.US,D,19760706,000000,11.2914,11.3314,11.2231,11.2417,1599887.4854849,0
IBM.US,D,19760707,000000,11.2417,11.3676,11.2289,11.3676,1370981.8388665,0
IBM.US,D,19760708,000000,11.3676,11.4261,11.2914,11.31,1843408.0332991,0
IBM.US,D,19760709,000000,11.3148,11.4056,11.3148,11.3676,1592585.6705847,0
IBM.US,D,19760712,000000,11.3676,11.4475,11.3314,11.4407,1526829.3742632,0
IBM.US,D,19760713,000000,11.4407,11.4641,11.3148,11.3529,2082042.9435263,0
IBM.US,D,19760714,000000,11.3529,11.4641,11.31,11.31,2430272.7056286,0
IBM.US,D,19760715,000000,11.31,11.4261,11.2914,11.2983,2766320.1386052,0
IBM.US,D,19760716,000000,11.2983,11.3031,11.1509,11.2182,4556154.2047081,0
IBM.US,D,19760719,000000,11.2182,11.2593,11.1236,11.1236,2564203.5249295,0
IBM.US,D,19760720,000000,11.1236,11.1509,10.9596,11.0591,2703004.6117325,0
IBM.US,D,19760721,000000,11.0591,11.145,11.0591,11.0806,1607191.3497296,0
IBM.US,D,19760722,000000,11.0806,11.145,11.0523,11.145,1047113.6609982,0
IBM.US,D,19760723,000000,11.145,11.1967,11.1236,11.1646,1368549.2667961,0
IBM.US,D,19760726,000000,11.1967,11.2593,11.1967,11.2593,1344203.0526469,0
IBM.US,D,19760727,000000,11.2593,11.2593,11.1236,11.1314,1787391.2473095,0
IBM.US,D,19760728,000000,11.1314,11.1684,11.0806,11.1646,1173738.5667098,0
IBM.US,D,19760729,000000,11.1646,11.1967,11.1314,11.1646,1202963.2457397,0
IBM.US,D,19760730,000000,11.1646,11.1802,11.107,11.1236,1256530.0402295,0
IBM.US,D,19760802,000000,11.1236,11.1577,11.0806,11.107,903438.20800372,0
IBM.US,D,19760803,000000,11.107,11.2827,11.1021,11.2827,1497608.7939226,0
IBM.US,D,19760804,000000,11.2914,11.346,11.2914,11.3148,2045518.4989409,0
IBM.US,D,19760805,000000,11.268,11.268,11.2182,11.2289,983793.01076394,0
IBM.US,D,19760806,000000,11.2289,11.2523,11.2182,11.2523,1000844.5827192,0
IBM.US,D,19760809,000000,11.2523,11.2523,11.2182,11.2231,1000844.5827192,0
IBM.US,D,19760810,000000,11.2231,11.388,11.2231,11.388,1507351.3782715,0
IBM.US,D,19760811,000000,11.388,11.4407,11.3314,11.3382,2103963.7583115,0
IBM.US,D,19760812,000000,11.3382,11.3676,11.2827,11.346,1222440.217059,0
IBM.US,D,19760813,000000,11.346,11.3978,11.346,11.3822,706190.83715778,0
IBM.US,D,19760816,000000,11.3822,11.4475,11.346,11.4261,2157532.602146,0
IBM.US,D,19760817,000000,11.4261,11.4769,11.4183,11.4475,1765478.6299029,0
IBM.US,D,19760818,000000,11.4475,11.47,11.388,11.4261,1183479.1017141,0
IBM.US,D,19760819,000000,11.4261,11.4339,11.2289,11.2523,1373418.509626,0
IBM.US,D,19760820,000000,11.2465,11.2465,11.1314,11.1646,1207828.3898803,0
IBM.US,D,19760823,000000,11.1646,11.1802,11.0806,11.1802,1363677.9746217,0
IBM.US,D,19760824,000000,11.1802,11.1967,11.0181,11.0181,1378288.7771281,0
IBM.US,D,19760825,000000,11.0181,11.1509,10.984,11.1236,1677814.8395364,0
IBM.US,D,19760826,000000,11.1236,11.1236,10.9791,10.9918,1614498.2879913,0
IBM.US,D,19760827,000000,10.9918,11.0591,10.9469,11.0309,1144514.9123521,0
IBM.US,D,19760830,000000,11.0367,11.1509,11.0367,11.1314,1195657.3321503,0
IBM.US,D,19760831,000000,11.1314,11.2348,11.1236,11.1889,1424561.9540964,0
IBM.US,D,19760901,000000,11.1889,11.3314,11.1684,11.3187,1322281.2131895,0
IBM.US,D,19760902,000000,11.3187,11.3676,11.2914,11.3031,1346634.6000449,0
IBM.US,D,19760903,000000,11.3031,11.388,11.2749,11.388,961880.39335732,0
IBM.US,D,19760907,000000,11.388,11.4544,11.3676,11.4475,2074737.0299369,0
IBM.US,D,19760908,000000,11.4475,11.4544,11.3246,11.3246,2301211.1291574,0
IBM.US,D,19760909,000000,11.346,11.4056,11.346,11.3676,1271145.9660975,0
IBM.US,D,19760910,000000,11.3676,11.4339,11.346,11.4261,1025191.8215408,0
IBM.US,D,19760913,000000,11.4261,11.4544,11.3529,11.3529,1475699.2505329,0
IBM.US,D,19760914,000000,11.3529,11.388,11.3246,11.3676,891265.1009291,0
IBM.US,D,19760915,000000,11.3676,11.4261,11.3314,11.3822,1502482.1354416,0
IBM.US,D,19760916,000000,11.3822,11.6106,11.3529,11.6106,2327995.0387385,0
IBM.US,D,19760917,000000,11.6106,11.6759,11.55,11.6106,2924605.3694339,0
IBM.US,D,19760920,000000,11.6106,11.7209,11.592,11.6222,1970030.8896659,0
IBM.US,D,19760921,000000,11.6359,11.7687,11.6359,11.7687,2084478.5896136,0
IBM.US,D,19760922,000000,11.7687,11.796,11.6564,11.6759,2810150.49678,0
IBM.US,D,19760923,000000,11.6759,11.7023,11.6106,11.6222,2050389.7911154,0
IBM.US,D,19760924,000000,11.6222,11.6759,11.5842,11.6046,1436733.0118264,0
IBM.US,D,19760927,000000,11.629,11.754,11.629,11.7209,1280884.4517573,0
IBM.US,D,19760928,000000,11.7209,11.754,11.5627,11.6106,2157532.602146,0
IBM.US,D,19760929,000000,11.6106,11.6564,11.4475,11.5129,2590988.4591828,0
IBM.US,D,19760930,000000,11.5129,11.592,11.4769,11.5071,1534141.4358865,0
IBM.US,D,19761001,000000,11.5071,11.5842,11.3978,11.47,2223283.7751059,0
IBM.US,D,19761004,000000,11.47,11.4905,11.4124,11.4475,1414821.4190921,0
IBM.US,D,19761005,000000,11.4475,11.4905,11.3529,11.4056,2269549.779368,0
IBM.US,D,19761006,000000,11.4056,11.4641,11.31,11.4261,2578815.3521083,0
IBM.US,D,19761007,000000,11.4261,11.5266,11.3676,11.4993,2476543.8332522,0
IBM.US,D,19761008,000000,11.4993,11.5188,11.346,11.3822,2254942.0508784,0
IBM.US,D,19761011,000000,11.3822,11.3978,11.3314,11.3676,1531705.7897993,0
IBM.US,D,19761012,000000,11.3676,11.4124,11.0806,11.107,2883209.632674,0
IBM.US,D,19761013,000000,11.107,11.1684,11.0309,11.145,3979022.8946769,0
IBM.US,D,19761014,000000,11.1021,11.1021,10.7723,10.8171,3667324.7498664,0
IBM.US,D,19761015,000000,10.8171,10.8474,10.7381,10.7381,3888923.4582231,0
IBM.US,D,19761018,000000,10.7429,10.8474,10.7429,10.781,2203802.7050973,0
IBM.US,D,19761019,000000,10.781,10.8532,10.6893,10.7723,2763888.5912072,0
IBM.US,D,19761020,000000,10.7723,10.8269,10.7723,10.7723,1651025.8065937,0
IBM.US,D,19761021,000000,10.7723,10.7957,10.4863,10.5205,2556896.5866677,0
IBM.US,D,19761022,000000,10.5205,10.5205,10.3438,10.4863,2683525.5910685,0
IBM.US,D,19761025,000000,10.4863,10.617,10.4482,10.6102,1814183.3542692,0
IBM.US,D,19761026,000000,10.622,10.7723,10.622,10.7723,2018732.5400153,0
IBM.US,D,19761027,000000,10.7723,10.8756,10.6893,10.8756,2091785.5278753,0
IBM.US,D,19761028,000000,10.8756,10.9723,10.8474,10.8932,1938372.6138934,0
IBM.US,D,19761029,000000,10.8932,11.1236,10.8932,11.107,2578815.3521083,0
IBM.US,D,19761101,000000,11.107,11.145,11.0435,11.0914,2281725.9604596,0
IBM.US,D,19761103,000000,11.0728,11.0728,10.8659,10.9596,2778497.3443691,0
IBM.US,D,19761104,000000,10.9596,11.0123,10.8884,10.9342,1828792.107431,0
IBM.US,D,19761105,000000,10.9342,10.9469,10.7098,10.7254,2167273.1371504,0
IBM.US,D,19761108,000000,10.701,10.701,10.5263,10.6102,3557742.1940592,0
IBM.US,D,19761109,000000,10.6102,10.659,10.5263,10.6454,2198931.4129228,0
IBM.US,D,19761110,000000,10.6454,10.7098,10.5848,10.6698,1804438.7205756,0
IBM.US,D,19761111,000000,10.6698,10.8269,10.6366,10.8171,1081199.3854794,0
IBM.US,D,19761112,000000,10.8171,10.8171,10.6844,10.7098,1921326.1652997,0
IBM.US,D,19761115,000000,10.7098,10.8337,10.6522,10.8044,2668910.6898728,0
IBM.US,D,19761116,000000,10.8044,10.8884,10.7723,10.7723,2157532.602146,0
IBM.US,D,19761117,000000,10.7723,10.9401,10.7429,10.9401,2023602.8075174,0
IBM.US,D,19761118,000000,10.9596,11.0982,10.9596,11.0806,2342608.9152619,0
IBM.US,D,19761119,000000,11.0728,11.0728,10.9655,11.0367,1850703.7001653,0
IBM.US,D,19761122,000000,11.0367,11.1646,11.0181,11.1021,1799572.5517627,0
IBM.US,D,19761123,000000,11.1021,11.107,11.0123,11.0123,1222440.217059,0
IBM.US,D,19761124,000000,11.0367,11.145,11.0367,11.1314,1025191.8215408,0
IBM.US,D,19761126,000000,11.1509,11.2593,11.1509,11.2104,1322281.2131895,0
IBM.US,D,19761129,000000,11.2036,11.2036,11.0865,11.0982,2296340.8616553,0
IBM.US,D,19761130,000000,11.0982,11.1021,11.0123,11.0806,1353934.3656004,0
IBM.US,D,19761201,000000,11.0806,11.1967,11.0181,11.0181,1945677.5028105,0
IBM.US,D,19761202,000000,11.1236,11.1967,11.0181,11.0181,1945677.5028105,0
IBM.US,D,19761203,000000,11.0523,11.1236,11.0523,11.1236,1753301.4241391,0
IBM.US,D,19761206,000000,11.145,11.2231,11.145,11.1646,1565797.6623143,0
IBM.US,D,19761207,000000,11.1646,11.1967,11.0728,11.0728,2086917.3097178,0
IBM.US,D,19761208,000000,11.0728,11.1646,11.0728,11.1509,1855581.1403736,0
IBM.US,D,19761209,000000,11.1509,11.2104,11.1021,11.1021,2082042.9435263,0
IBM.US,D,19761210,000000,11.1021,11.1509,11.0367,11.0806,1699724.3829261,0
IBM.US,D,19761213,000000,11.0806,11.0914,11.0181,11.0367,1745997.5598943,0
IBM.US,D,19761214,000000,11.0367,11.0591,10.9655,11.0309,2515503.9239247,0
IBM.US,D,19761215,000000,11.0309,11.0591,10.9469,10.984,1923759.7620423,0
IBM.US,D,19761216,000000,10.984,10.9918,10.9196,10.9284,2064998.5442773,0
IBM.US,D,19761217,000000,10.9284,11.0123,10.8337,10.8337,1539008.6293717,0
IBM.US,D,19761220,000000,10.8337,10.8884,10.8269,10.8659,1263842.1018528,0
IBM.US,D,19761221,000000,10.8659,11.0591,10.8474,11.0591,2600730.0188595,0
IBM.US,D,19761222,000000,11.0591,11.1392,11.0435,11.0523,2150228.7379012,0
IBM.US,D,19761223,000000,11.0523,11.107,11.0523,11.1021,1904282.790723,0
IBM.US,D,19761227,000000,11.1802,11.3676,11.1802,11.346,1711904.6627069,0
IBM.US,D,19761228,000000,11.3529,11.4544,11.3529,11.388,2914864.8344296,0
IBM.US,D,19761229,000000,11.388,11.4056,11.31,11.31,1434292.2423775,0
IBM.US,D,19761230,000000,11.3314,11.47,11.3314,11.47,1536571.9586122,0
IBM.US,D,19761231,000000,11.47,11.5315,11.4056,11.4124,1714333.1360879,0
IBM.US,D,19770103,000000,11.31,11.47,11.31,11.31,1702162.078358,0
IBM.US,D,19770104,000000,11.31,11.3314,11.1392,11.1646,2196500.8901972,0
IBM.US,D,19770105,000000,11.1646,11.2348,11.107,11.2036,1799572.5517627,0
IBM.US,D,19770106,000000,11.2036,11.31,11.1967,11.2036,1575538.1973187,0
IBM.US,D,19770107,000000,11.2036,11.2104,11.1021,11.1236,1631539.6132235,0
IBM.US,D,19770110,000000,11.1236,11.1646,11.0065,11.0914,1840965.2145056,0
IBM.US,D,19770111,000000,11.0914,11.1236,10.9596,10.9997,1877490.6837633,0
IBM.US,D,19770112,000000,10.9997,10.9997,10.8825,10.9997,2766320.1386052,0
IBM.US,D,19770113,000000,10.9997,11.0914,10.9997,11.0591,2237900.7256463,0
IBM.US,D,19770114,000000,11.0591,11.0806,10.9655,11.0591,2759013.2003435,0
IBM.US,D,19770117,000000,11.0591,11.1646,11.0367,11.1646,3012271.209145,0
IBM.US,D,19770118,000000,11.1646,11.2749,11.0914,11.2523,3099937.0488562,0
IBM.US,D,19770119,000000,11.2523,11.4339,11.2348,11.346,2895381.7150763,0
IBM.US,D,19770120,000000,11.346,11.4056,11.1392,11.1646,2522805.7388249,0
IBM.US,D,19770121,000000,11.1646,11.2593,11.0806,11.2036,3406764.9261646,0
IBM.US,D,19770124,000000,11.2036,11.2914,11.0914,11.107,2829632.591461,0
IBM.US,D,19770125,000000,11.107,11.1646,10.9997,11.0309,2944085.4147702,0
IBM.US,D,19770126,000000,11.0181,11.0181,10.9284,10.9655,2564203.5249295,0
IBM.US,D,19770127,000000,10.9655,11.0181,10.9284,10.9791,1736260.0989069,0
IBM.US,D,19770128,000000,10.984,11.2182,10.984,11.145,2116137.8900584,0
IBM.US,D,19770131,000000,11.145,11.2523,11.1021,11.2523,1870186.8195186,0
IBM.US,D,19770201,000000,11.2523,11.3607,11.2523,11.31,2133180.2399629,0
IBM.US,D,19770202,000000,11.31,11.3148,11.1802,11.2182,2043085.9268707,0
IBM.US,D,19770203,000000,11.107,11.107,11.0309,11.0865,1982201.947396,0
IBM.US,D,19770204,000000,11.0865,11.1314,10.9655,10.9997,2181885.9890014,0
IBM.US,D,19770207,000000,10.9997,11.0591,10.9791,11.0591,1648591.1851787,0
IBM.US,D,19770208,000000,11.0591,11.1236,11.0181,11.0367,2162405.9436651,0
IBM.US,D,19770209,000000,11.0367,11.0523,10.8756,10.9596,2437575.545201,0
IBM.US,D,19770210,000000,10.9596,11.0367,10.9401,10.9997,2016294.8445834,0
IBM.US,D,19770211,000000,10.9997,11.024,10.9196,10.9196,1896973.8031166,0
IBM.US,D,19770214,000000,10.9469,11.2182,10.9469,11.2182,2617778.5167978,0
IBM.US,D,19770215,000000,11.2182,11.2231,11.107,11.1314,2374262.0676729,0
IBM.US,D,19770216,000000,11.1314,11.2036,11.0806,11.1021,2588556.9117848,0
IBM.US,D,19770217,000000,11.1021,11.1138,11.0123,11.0591,1692424.6173706,0
IBM.US,D,19770218,000000,11.0591,11.0806,10.9997,11.0435,1633978.3333276,0
IBM.US,D,19770222,000000,11.2417,11.3246,11.2417,11.2749,2722492.8544474,0
IBM.US,D,19770223,000000,11.2749,11.31,11.2465,11.2983,2457056.6152096,0
IBM.US,D,19770224,000000,11.2914,11.2914,11.2523,11.2593,1263842.1018528,0
IBM.US,D,19770225,000000,11.2593,11.2914,11.2593,11.2593,2079609.3467837,0
IBM.US,D,19770228,000000,11.2593,11.2914,11.2593,11.2914,1261401.3324039,0
IBM.US,D,19770301,000000,11.2914,11.3607,11.2914,11.3246,2142927.9476734,0
IBM.US,D,19770302,000000,11.3246,11.346,11.3031,11.31,1745997.5598943,0
IBM.US,D,19770303,000000,11.3148,11.388,11.3148,11.3822,2327995.0387385,0
IBM.US,D,19770304,000000,11.3822,11.4056,11.31,11.3676,3207084.9832484,0
IBM.US,D,19770307,000000,11.3676,11.47,11.3676,11.47,1870186.8195186,0
IBM.US,D,19770308,000000,11.47,11.4993,11.4544,11.4544,3031752.2791538,0
IBM.US,D,19770309,000000,11.4544,11.4544,11.4339,11.4339,7049734.2398309,0
IBM.US,D,19770310,000000,11.4339,11.6359,11.3978,11.6359,3479816.8893524,0
IBM.US,D,19770311,000000,11.629,11.629,11.5432,11.5842,2284162.6312191,0
IBM.US,D,19770314,000000,11.5842,11.6564,11.55,11.6106,1728949.061956,0
IBM.US,D,19770315,000000,11.6106,11.7023,11.6106,11.6623,2064998.5442773,0
IBM.US,D,19770316,000000,11.6623,11.6847,11.5998,11.6106,3194907.7774846,0
IBM.US,D,19770317,000000,11.6106,11.6144,11.55,11.592,2101527.0875519,0
IBM.US,D,19770318,000000,11.592,11.6418,11.5559,11.592,2038215.6593685,0
IBM.US,D,19770321,000000,11.592,11.6106,11.55,11.5842,1251656.6987104,0
IBM.US,D,19770322,000000,11.5842,11.6759,11.55,11.6759,2522805.7388249,0
IBM.US,D,19770323,000000,11.6759,11.6847,11.55,11.55,2871029.3528932,0
IBM.US,D,19770324,000000,11.55,11.5559,11.4339,11.4544,2345045.5860215,0
IBM.US,D,19770325,000000,11.4544,11.4769,11.346,11.346,2023602.8075174,0
IBM.US,D,19770328,000000,11.346,11.4261,11.346,11.4183,1770345.8233882,0
IBM.US,D,19770329,000000,11.4261,11.4993,11.4261,11.47,1392905.7276685,0
IBM.US,D,19770330,000000,11.47,11.47,11.2749,11.31,3698977.9022773,0
IBM.US,D,19770331,000000,11.31,11.388,11.2749,11.31,1478128.7485862,0
IBM.US,D,19770401,000000,11.31,11.388,11.31,11.3676,2590988.4591828,0
IBM.US,D,19770404,000000,11.3676,11.3764,11.268,11.2749,1405078.8347431,0
IBM.US,D,19770405,000000,11.2749,11.3148,11.2231,11.2231,2688396.883243,0
IBM.US,D,19770406,000000,11.2231,11.2593,11.2182,11.2593,1896973.8031166,0
IBM.US,D,19770407,000000,11.2593,11.3187,11.2417,11.3148,1217567.9002122,0
IBM.US,D,19770411,000000,11.3148,11.3314,11.1967,11.31,2142927.9476734,0
IBM.US,D,19770412,000000,11.31,11.4183,11.268,11.3978,2488718.9896714,0
IBM.US,D,19770413,000000,11.3676,11.3676,10.9997,11.1967,5798074.4671036,0
IBM.US,D,19770414,000000,11.1967,11.2593,11.0914,11.1236,3153508.9667077,0
IBM.US,D,19770415,000000,11.1236,11.145,11.0435,11.145,3214383.7241316,0
IBM.US,D,19770418,000000,11.145,11.1509,11.0982,11.1236,1943242.8813957,0
IBM.US,D,19770419,000000,11.1236,11.1577,11.0728,11.0865,1840965.2145056,0
IBM.US,D,19770420,000000,11.0865,11.1021,11.0309,11.0367,2771188.3567627,0
IBM.US,D,19770421,000000,11.0367,11.0591,10.7723,10.7957,4371074.8175753,0
IBM.US,D,19770422,000000,10.7615,10.7615,10.5263,10.5527,5242859.8731681,0
IBM.US,D,19770425,000000,10.5527,10.617,10.4863,10.5595,3754989.5649052,0
IBM.US,D,19770426,000000,10.5595,10.6522,10.5263,10.6102,2327995.0387385,0
IBM.US,D,19770427,000000,10.6102,10.7098,10.6004,10.6844,2349910.7301621,0
IBM.US,D,19770428,000000,10.6844,10.6932,10.6004,10.617,2897817.3611635,0
IBM.US,D,19770429,000000,10.617,10.617,10.5117,10.579,1984640.6675001,0
IBM.US,D,19770502,000000,10.579,10.6288,10.5263,10.6288,1799572.5517627,0
IBM.US,D,19770503,000000,10.6288,10.7098,10.6102,10.6844,2103963.7583115,0
IBM.US,D,19770504,000000,10.6844,10.781,10.6454,10.7488,2013861.2478408,0
IBM.US,D,19770505,000000,10.7098,10.7098,10.6102,10.6522,2194065.2441099,0
IBM.US,D,19770506,000000,10.6288,10.6288,10.4677,10.4795,2576381.7553656,0
IBM.US,D,19770509,000000,10.4795,10.5039,10.3702,10.4336,2072308.5565559,0
IBM.US,D,19770510,000000,10.4336,10.5205,10.4336,10.4336,1965160.6221638,0
IBM.US,D,19770511,000000,10.4336,10.4482,10.2891,10.336,2337736.5984151,0
IBM.US,D,19770512,000000,10.336,10.3438,10.2433,10.3194,2646999.0971385,0
IBM.US,D,19770513,000000,10.3194,10.3916,10.2999,10.3574,1860451.4078758,0
IBM.US,D,19770516,000000,10.3574,10.4336,10.3574,10.3574,1952980.342383,0
IBM.US,D,19770517,000000,10.3574,10.4414,10.2959,10.4414,2240327.1496827,0
IBM.US,D,19770518,000000,10.4414,10.4863,10.375,10.3858,2449753.7756372,0
IBM.US,D,19770519,000000,10.3858,10.4062,10.3135,10.3135,1529271.1683844,0
IBM.US,D,19770520,000000,10.2637,10.2637,10.1964,10.2169,3397021.3171434,0
IBM.US,D,19770523,000000,10.2062,10.2062,10.0285,10.0335,3246040.9752318,0
IBM.US,D,19770524,000000,10.0335,10.1447,10.0335,10.1174,2931909.2336786,0
IBM.US,D,19770525,000000,10.1174,10.1584,10.052,10.1047,1826356.4613437,0
IBM.US,D,19770526,000000,10.1047,10.1838,10.094,10.1838,1543880.9462185,0
IBM.US,D,19770527,000000,10.1838,10.1906,10.0207,10.0285,2274423.1208871,0
IBM.US,D,19770531,000000,10.0285,10.0861,9.99928,10.0383,1592585.6705847,0
IBM.US,D,19770601,000000,10.0598,10.1838,10.0598,10.1398,2759013.2003435,0
IBM.US,D,19770602,000000,10.1398,10.1584,10.0657,10.0793,2327995.0387385,0
IBM.US,D,19770603,000000,10.1096,10.2491,10.1096,10.2491,2198931.4129228,0
IBM.US,D,19770606,000000,10.2491,10.2999,10.2238,10.2433,1828792.107431,0
IBM.US,D,19770607,000000,10.2433,10.3438,10.2062,10.3438,616095.49939324,0
IBM.US,D,19770608,000000,10.3438,10.375,10.3135,10.3438,2235465.079559,0
IBM.US,D,19770609,000000,10.3438,10.3702,10.2775,10.2775,1568230.2343847,0
IBM.US,D,19770610,000000,10.2775,10.3135,10.2433,10.2891,1422123.2339922,0
IBM.US,D,19770613,000000,10.2959,10.375,10.2959,10.3702,1195657.3321503,0
IBM.US,D,19770614,000000,10.3858,10.5722,10.3858,10.5722,3353186.8602793,0
IBM.US,D,19770615,000000,10.5722,10.622,10.5039,10.579,3689241.4659622,0
IBM.US,D,19770616,000000,10.5643,10.5643,10.4336,10.5205,3250909.1933893,0
IBM.US,D,19770617,000000,10.5205,10.579,10.5039,10.5263,1502482.1354416,0
IBM.US,D,19770620,000000,10.5449,10.6454,10.5449,10.6288,1612063.6665764,0
IBM.US,D,19770621,000000,10.6288,10.6844,10.6004,10.617,2961136.9867254,0
IBM.US,D,19770622,000000,10.617,10.6454,10.6004,10.6454,2121007.1328883,0
IBM.US,D,19770623,000000,10.6454,10.7254,10.6454,10.7098,2240327.1496827,0
IBM.US,D,19770624,000000,10.7303,10.901,10.7303,10.8756,2654299.8873663,0
IBM.US,D,19770627,000000,10.8756,10.9284,10.8337,10.9196,1295494.2295915,0
IBM.US,D,19770628,000000,10.9196,10.9918,10.8044,10.8044,2836938.5050504,0
IBM.US,D,19770629,000000,10.8044,10.8659,10.6893,10.8474,3314228.8189513,0
IBM.US,D,19770630,000000,10.8474,10.8932,10.7957,10.7957,2298776.5077425,0
IBM.US,D,19770701,000000,10.7888,10.7888,10.6698,10.6932,1692424.6173706,0
IBM.US,D,19770705,000000,10.6932,10.781,10.6844,10.6893,1400205.493224,0
IBM.US,D,19770706,000000,10.6893,10.701,10.6004,10.622,2454620.9691224,0
IBM.US,D,19770707,000000,10.622,10.6893,10.6004,10.6893,1575538.1973187,0
IBM.US,D,19770708,000000,10.6893,10.7254,10.5527,10.6004,1597451.8393976,0
IBM.US,D,19770711,000000,10.6004,10.622,10.5527,10.622,1295494.2295915,0
IBM.US,D,19770712,000000,10.6102,10.6893,10.6102,10.6102,1631539.6132235,0
IBM.US,D,19770713,000000,10.6004,10.6932,10.6004,10.6766,1424561.9540964,0
IBM.US,D,19770715,000000,10.7176,11.0728,10.7176,11.0435,5698231.4216285,0
IBM.US,D,19770718,000000,11.0591,11.2182,11.0591,11.2036,4765569.5592671,0
IBM.US,D,19770719,000000,11.2036,11.268,11.1509,11.2417,3260650.753066,0
IBM.US,D,19770720,000000,11.2348,11.2348,11.1509,11.1646,2138056.6554989,0
IBM.US,D,19770721,000000,11.1646,11.1743,11.0728,11.1646,2301211.1291574,0
IBM.US,D,19770722,000000,11.1646,11.2231,11.1509,11.1743,2082042.9435263,0
IBM.US,D,19770725,000000,11.1743,11.2182,11.145,11.1967,1504919.8308735,0
IBM.US,D,19770726,000000,11.1743,11.1743,11.0914,11.1021,1448904.0695563,0
IBM.US,D,19770727,000000,11.1021,11.1021,10.9284,10.9401,2113704.2933158,0
IBM.US,D,19770728,000000,10.9401,10.9791,10.8884,10.9196,1748433.2059815,0
IBM.US,D,19770729,000000,10.9196,10.9655,10.8756,10.9655,1334458.4189533,0
IBM.US,D,19770801,000000,10.9655,11.0728,10.9655,11.0309,1025191.8215408,0
IBM.US,D,19770802,000000,11.024,11.024,10.984,11.0123,1127471.5377754,0
IBM.US,D,19770803,000000,11.0123,11.0591,10.9655,11.0309,1782524.0538244,0
IBM.US,D,19770804,000000,10.9997,10.9997,10.901,10.9997,2970871.3736959,0
IBM.US,D,19770805,000000,10.9997,11.024,10.901,10.901,1485436.7115203,0
IBM.US,D,19770808,000000,10.901,10.901,10.7888,10.7957,1677814.8395364,0
IBM.US,D,19770809,000000,10.8093,10.8884,10.8093,10.86,1933505.4204082,0
IBM.US,D,19770810,000000,10.86,10.9655,10.8337,10.9655,1497608.7939226,0
IBM.US,D,19770811,000000,10.9655,10.9918,10.8659,10.8825,1670505.8519301,0
IBM.US,D,19770812,000000,10.8825,10.9342,10.8532,10.8756,1030066.1877322,0
IBM.US,D,19770815,000000,10.8756,11.0123,10.8659,11.0123,1278447.7809978,0
IBM.US,D,19770816,000000,11.0123,11.0123,10.9401,10.9469,1144514.9123521,0
IBM.US,D,19770817,000000,10.9469,11.0435,10.9469,10.9918,1314977.3489447,0
IBM.US,D,19770818,000000,10.9469,11.0914,10.9401,10.9791,1745997.5598943,0
IBM.US,D,19770819,000000,10.9791,11.0123,10.9284,11.0065,1383158.019958,0
IBM.US,D,19770822,000000,11.0065,11.1021,10.9997,11.0914,1351502.8182024,0
IBM.US,D,19770823,000000,11.0914,11.1236,11.0181,11.0435,1492739.5510927,0
IBM.US,D,19770824,000000,11.0435,11.0591,10.9196,10.9596,1521964.2301226,0
IBM.US,D,19770825,000000,10.9596,10.9918,10.9118,10.9284,1117728.9534265,0
IBM.US,D,19770826,000000,10.9284,10.9547,10.8756,10.9469,1660763.2675811,0
IBM.US,D,19770829,000000,10.9469,11.0181,10.9469,11.0181,1429430.1722539,0
IBM.US,D,19770830,000000,11.0181,11.0806,10.901,10.901,1334458.4189533,0
IBM.US,D,19770831,000000,10.901,10.9918,10.86,10.9723,1519529.6087077,0
IBM.US,D,19770901,000000,10.9723,10.9997,10.905,10.9196,1273581.6121848,0
IBM.US,D,19770902,000000,10.9401,10.9791,10.9401,10.9791,1563360.9915548,0
IBM.US,D,19770906,000000,10.9791,10.984,10.901,10.9723,1241924.3610846,0
IBM.US,D,19770907,000000,10.9723,10.9791,10.9196,10.9547,1071458.8504751,0
IBM.US,D,19770908,000000,10.9469,10.9469,10.8474,10.8532,1619367.5308212,0
IBM.US,D,19770909,000000,10.8474,10.8474,10.7429,10.7429,2082042.9435263,0
IBM.US,D,19770912,000000,10.7429,10.7615,10.6844,10.7429,1828792.107431,0
IBM.US,D,19770913,000000,10.7429,10.7673,10.6932,10.7429,1207828.3898803,0
IBM.US,D,19770914,000000,10.7429,10.8093,10.7381,10.7615,1010583.0683789,0
IBM.US,D,19770915,000000,10.7615,10.7888,10.701,10.7429,1314977.3489447,0
IBM.US,D,19770916,000000,10.7381,10.7381,10.6004,10.6004,2403486.7467028,0
IBM.US,D,19770919,000000,10.5527,10.5527,10.4482,10.4609,2142927.9476734,0
IBM.US,D,19770920,000000,10.4609,10.5926,10.455,10.5926,2201367.0590101,0
IBM.US,D,19770921,000000,10.5926,10.5926,10.4414,10.4795,1848269.0787504,0
IBM.US,D,19770922,000000,10.4795,10.579,10.4677,10.5311,1887231.2187676,0
IBM.US,D,19770923,000000,10.5311,10.5722,10.4863,10.5039,1714333.1360879,0
IBM.US,D,19770926,000000,10.5039,10.6288,10.498,10.6102,633135.79995308,0
IBM.US,D,19770927,000000,10.6102,10.622,10.5527,10.5595,1811740.5354757,0
IBM.US,D,19770928,000000,10.5595,10.6522,10.5595,10.6102,1568230.2343847,0
IBM.US,D,19770929,000000,10.617,10.659,10.617,10.6454,1575538.1973187,0
IBM.US,D,19770930,000000,10.6454,10.6844,10.617,10.6698,1276014.1842551,0
IBM.US,D,19771003,000000,10.6698,10.7381,10.6004,10.7381,1767915.3006624,0
IBM.US,D,19771004,000000,10.7176,10.7176,10.5722,10.5926,2047954.1450282,0
IBM.US,D,19771005,000000,10.5926,10.6004,10.5039,10.5263,1938372.6138934,0
IBM.US,D,19771006,000000,10.5263,10.579,10.5263,10.5449,1400205.493224,0
IBM.US,D,19771007,000000,10.5449,10.5643,10.498,10.5205,1697295.909545,0
IBM.US,D,19771010,000000,10.5205,10.5527,10.4863,10.5527,545472.00958652,0
IBM.US,D,19771011,000000,10.5311,10.5311,10.4795,10.4863,1227310.4845612,0
IBM.US,D,19771012,000000,10.4677,10.4677,10.3916,10.4414,1918886.4205233,0
IBM.US,D,19771013,000000,10.4414,10.5722,10.4336,10.5311,2233028.4087995,0
IBM.US,D,19771014,000000,10.5311,10.579,10.498,10.5449,2639693.1835491,0
IBM.US,D,19771017,000000,10.5449,10.579,10.5117,10.579,1261401.3324039,0
IBM.US,D,19771018,000000,10.579,10.6004,10.5205,10.5263,1307668.3613384,0
IBM.US,D,19771019,000000,10.5263,10.5311,10.4414,10.4677,1271145.9660975,0
IBM.US,D,19771020,000000,10.4677,10.579,10.455,10.5389,1855581.1403736,0
IBM.US,D,19771021,000000,10.5389,10.6102,10.5263,10.579,2274423.1208871,0
IBM.US,D,19771024,000000,10.579,10.617,10.5722,10.579,2410789.5862752,0
IBM.US,D,19771025,000000,10.5205,10.5311,10.4609,10.5205,2997656.3079493,0
IBM.US,D,19771026,000000,10.5205,10.6698,10.5039,10.6522,4585366.5876704,0
IBM.US,D,19771027,000000,10.6522,10.6844,10.5926,10.6454,2515503.9239247,0
IBM.US,D,19771028,000000,10.6366,10.6366,10.5722,10.5848,1268710.3200104,0
IBM.US,D,19771031,000000,10.5848,10.6004,10.5039,10.5205,1446473.5468307,0
IBM.US,D,19771101,000000,10.5205,10.5311,10.4609,10.4609,2452186.3477074,0
IBM.US,D,19771102,000000,10.3643,10.3643,10.1838,10.212,4487968.4103333,0
IBM.US,D,19771103,000000,10.212,10.2559,10.1838,10.2238,3526081.8689422,0
IBM.US,D,19771104,000000,10.2355,10.3516,10.2355,10.3516,4561017.2995041,0
IBM.US,D,19771107,000000,10.3516,10.3574,10.2843,10.2999,2038215.6593685,0
IBM.US,D,19771108,000000,10.2999,10.3194,10.2433,10.2637,2198931.4129228,0
IBM.US,D,19771109,000000,10.2637,10.336,10.2491,10.336,2208675.0219441,0
IBM.US,D,19771110,000000,10.336,10.6102,10.336,10.6004,3633235.9513681,0
IBM.US,D,19771111,000000,10.6102,10.6658,10.6102,10.6366,2715181.8174963,0
IBM.US,D,19771114,000000,10.6288,10.6288,10.5527,10.5595,1745997.5598943,0
IBM.US,D,19771115,000000,10.5595,10.7547,10.5595,10.6698,2897817.3611635,0
IBM.US,D,19771116,000000,10.6698,10.6893,10.5311,10.5449,1816614.9016672,0
IBM.US,D,19771117,000000,10.5449,10.6004,10.5039,10.5527,1648591.1851787,0
IBM.US,D,19771118,000000,10.5643,10.6698,10.5643,10.6454,2347473.0347302,0
IBM.US,D,19771121,000000,10.6454,10.6698,10.5926,10.6522,1458646.6539053,0
IBM.US,D,19771122,000000,10.6932,10.8884,10.6932,10.8884,3056101.5673199,0
IBM.US,D,19771123,000000,10.8884,11.0123,10.8171,10.9791,2644565.5003959,0
IBM.US,D,19771125,000000,10.9791,11.0123,10.9284,10.9918,1405078.8347431,0
IBM.US,D,19771128,000000,10.9918,10.9918,10.9196,10.9196,2688396.883243,0
IBM.US,D,19771129,000000,10.9196,10.9196,10.7429,10.7488,2603162.5909298,0
IBM.US,D,19771130,000000,10.7488,10.8337,10.701,10.7957,3258220.2303403,0
IBM.US,D,19771201,000000,10.7957,10.8093,10.7254,10.7547,1456212.0324904,0
IBM.US,D,19771202,000000,10.7547,10.8171,10.7254,10.8171,1853144.4696141,0
IBM.US,D,19771205,000000,10.8171,10.8269,10.7381,10.7615,1765478.6299029,0
IBM.US,D,19771206,000000,10.7303,10.7303,10.6004,10.6522,3652712.9226876,0
IBM.US,D,19771207,000000,10.6522,10.6893,10.622,10.6698,2642127.804964,0
IBM.US,D,19771208,000000,10.6766,10.7429,10.6766,10.7303,1675374.0700876,0
IBM.US,D,19771209,000000,10.7303,10.8756,10.6454,10.8171,2627510.8544236,0
IBM.US,D,19771212,000000,10.8171,10.8756,10.7615,10.7615,1585278.732323,0
IBM.US,D,19771213,000000,10.7615,10.8171,10.7381,10.8093,1458646.6539053,0
IBM.US,D,19771214,000000,10.8093,10.8932,10.7615,10.8884,1405078.8347431,0
IBM.US,D,19771215,000000,10.8884,10.9469,10.8269,10.8269,2583686.6442827,0
IBM.US,D,19771216,000000,10.8269,10.8756,10.781,10.781,1568230.2343847,0
IBM.US,D,19771219,000000,10.781,10.8269,10.7381,10.7615,1334458.4189533,0
IBM.US,D,19771220,000000,10.7615,10.8093,10.6932,10.8093,2681093.0189982,0
IBM.US,D,19771221,000000,10.8093,10.905,10.8093,10.8756,2388873.8948517,0
IBM.US,D,19771222,000000,10.901,10.9596,10.901,10.9401,3557742.1940592,0
IBM.US,D,19771223,000000,10.9401,11.0523,10.9401,11.0523,4855670.0203933,0
IBM.US,D,19771227,000000,11.0523,11.065,10.9997,11.0523,2186755.2318312,0
IBM.US,D,19771228,000000,11.0523,11.0914,11.0123,11.0865,1914021.2763826,0
IBM.US,D,19771229,000000,11.0865,11.1802,11.0367,11.1509,2620215.1875574,0
IBM.US,D,19771230,000000,11.1509,11.2523,11.1509,11.1802,2902688.653338,0
IBM.US,D,19780103,000000,10.9791,11.1646,10.9791,10.9918,2177015.7214993,0
IBM.US,D,19780104,000000,10.9918,11.0728,10.9401,11.0728,3725767.9598923,0
IBM.US,D,19780105,000000,11.0728,11.107,10.8756,10.9118,2985480.1268578,0
IBM.US,D,19780106,000000,10.9118,10.9196,10.821,10.9196,2588556.9117848,0
IBM.US,D,19780109,000000,10.9196,10.9918,10.8474,10.9918,4509880.0030676,0
IBM.US,D,19780110,000000,10.9918,11.0309,10.901,10.9196,5734759.9649032,0
IBM.US,D,19780111,000000,10.9196,10.9655,10.8532,10.8825,3370236.3828899,0
IBM.US,D,19780112,000000,10.8932,10.9655,10.8932,10.901,3019574.0487176,0
IBM.US,D,19780113,000000,10.901,10.9469,10.8532,10.8756,2008990.9803386,0
IBM.US,D,19780116,000000,10.8756,10.9596,10.7957,10.9401,2744403.4225093,0
IBM.US,D,19780117,000000,10.9401,11.0123,10.905,10.9997,2391305.4422497,0
IBM.US,D,19780118,000000,10.9997,11.0309,10.9196,11.0123,2162405.9436651,0
IBM.US,D,19780119,000000,11.0123,11.0123,10.9196,10.9401,2396177.7590965,0
IBM.US,D,19780120,000000,10.9284,10.9284,10.8415,10.8884,2038215.6593685,0
IBM.US,D,19780123,000000,10.8884,10.8884,10.8171,10.8532,4283419.2245873,0
IBM.US,D,19780124,000000,10.8532,10.9196,10.8269,10.8756,2763888.5912072,0
IBM.US,D,19780125,000000,10.8756,10.9342,10.8659,10.8756,2040653.3548004,0
IBM.US,D,19780126,000000,10.8756,10.901,10.7957,10.8093,2449753.7756372,0
IBM.US,D,19780127,000000,10.8093,10.8659,10.8093,10.8337,2603162.5909298,0
IBM.US,D,19780130,000000,10.8337,10.9118,10.8171,10.9118,1702162.078358,0
IBM.US,D,19780131,000000,10.9118,10.9118,10.8171,10.8532,1948113.1488978,0
IBM.US,D,19780201,000000,10.8532,10.8932,10.821,10.8532,1721649.2964005,0
IBM.US,D,19780202,000000,10.8532,10.8884,10.7429,10.7615,2846676.9907101,0
IBM.US,D,19780203,000000,10.6522,10.6522,10.5527,10.579,2559332.2327549,0
IBM.US,D,19780206,000000,10.579,10.579,10.5117,10.5722,1434292.2423775,0
IBM.US,D,19780207,000000,10.5722,10.6658,10.5595,10.6658,1672944.5720342,0
IBM.US,D,19780208,000000,10.6658,10.7098,10.6102,10.6366,1765478.6299029,0
IBM.US,D,19780209,000000,10.6366,10.6366,10.579,10.622,1463521.0200967,0
IBM.US,D,19780210,000000,10.622,10.6454,10.5527,10.5527,1490306.9790224,0
IBM.US,D,19780213,000000,10.5527,10.5722,10.5205,10.5643,2457056.6152096,0
IBM.US,D,19780214,000000,10.5389,10.5389,10.4863,10.5205,1568230.2343847,0
IBM.US,D,19780215,000000,10.5205,10.5527,10.4863,10.5205,2106400.4290711,0
IBM.US,D,19780216,000000,10.4795,10.4795,10.414,10.4677,2737095.4595753,0
IBM.US,D,19780217,000000,10.4677,10.4863,10.4336,10.4414,2498453.3766418,0
IBM.US,D,19780221,000000,10.4414,10.455,10.3916,10.4414,3377540.2471347,0
IBM.US,D,19780222,000000,10.4414,10.4795,10.414,10.414,2384010.8000557,0
IBM.US,D,19780223,000000,10.414,10.4677,10.3702,10.4677,2554468.1132867,0
IBM.US,D,19780224,000000,10.4677,10.5311,10.4414,10.4931,3153508.9667077,0
IBM.US,D,19780227,000000,10.4931,10.5117,10.3702,10.375,1619367.5308212,0
IBM.US,D,19780228,000000,10.375,10.375,10.2296,10.2775,2983044.4807705,0
IBM.US,D,19780301,000000,10.2775,10.3194,10.2355,10.2843,2941647.7193383,0
IBM.US,D,19780302,000000,10.2843,10.3135,10.171,10.1838,4317499.8257069,0
IBM.US,D,19780303,000000,10.1838,10.212,10.0207,10.0285,4663293.9417219,0
IBM.US,D,19780306,000000,9.98663,9.98663,9.81972,9.84998,4017986.0593665,0
IBM.US,D,19780307,000000,9.86364,10.0061,9.86364,10.0061,4410039.0069373,0
IBM.US,D,19780308,000000,10.0061,10.094,9.87048,10.0657,3930320.2196553,0
IBM.US,D,19780309,000000,10.0657,10.1174,9.96608,9.98663,4168963.3272611,0
IBM.US,D,19780310,000000,9.98663,10.0451,9.90659,9.92704,5963658.4388154,0
IBM.US,D,19780313,000000,9.92704,9.96608,9.76409,9.7719,5406013.3221543,0
IBM.US,D,19780314,000000,9.78361,9.93584,9.78361,9.90659,4992034.4364368,0
IBM.US,D,19780315,000000,9.89977,9.89977,9.79826,9.81485,2822326.6778716,0
IBM.US,D,19780316,000000,9.81485,9.95728,9.78361,9.94947,2449753.7756372,0
IBM.US,D,19780317,000000,9.94947,9.98663,9.87828,9.97299,2259812.3183806,0
IBM.US,D,19780320,000000,9.97299,9.99345,9.84217,9.84217,2927042.0401934,0
IBM.US,D,19780321,000000,9.84217,9.85681,9.73092,9.78361,3667324.7498664,0
IBM.US,D,19780322,000000,9.78361,9.84217,9.74946,9.79826,3056101.5673199,0
IBM.US,D,19780323,000000,9.79826,9.84217,9.77776,9.80314,1772781.4694754,0
IBM.US,D,19780327,000000,9.7719,9.7719,9.70554,9.74458,2228155.0672804,0
IBM.US,D,19780328,000000,9.74458,9.80704,9.69676,9.79826,2043085.9268707,0
IBM.US,D,19780329,000000,9.79826,9.81485,9.74946,9.74946,1933505.4204082,0
IBM.US,D,19780330,000000,9.74946,9.74946,9.70554,9.72506,1855581.1403736,0
IBM.US,D,19780331,000000,9.71921,9.71921,9.61771,9.63332,4159220.7429122,0
IBM.US,D,19780403,000000,9.66065,9.66065,9.60014,9.66065,2766320.1386052,0
IBM.US,D,19780404,000000,9.66065,9.74946,9.66065,9.73092,4319940.5951557,0
IBM.US,D,19780405,000000,9.74458,9.87828,9.74458,9.87048,3280129.7737299,0
IBM.US,D,19780406,000000,9.87048,9.97981,9.83631,9.84217,4346727.5787537,0
IBM.US,D,19780407,000000,9.84217,9.93584,9.80314,9.84998,2734661.8628327,0
IBM.US,D,19780410,000000,9.84998,9.87828,9.80314,9.85681,2839377.2251546,0
IBM.US,D,19780411,000000,9.83631,9.83631,9.79142,9.80704,2461928.9320563,0
IBM.US,D,19780412,000000,9.80704,9.89196,9.66065,9.66065,3557742.1940592,0
IBM.US,D,19780413,000000,9.66065,9.79826,9.63332,9.79826,8720241.1164333,0
IBM.US,D,19780414,000000,9.83631,9.97981,9.83631,9.95728,5880864.915951,0
IBM.US,D,19780417,000000,10.3702,10.3702,10.1584,10.2715,7422309.1914099,0
IBM.US,D,19780418,000000,10.2715,10.3516,10.1769,10.2775,5625176.3844237,0
IBM.US,D,19780419,000000,10.2775,10.3858,10.212,10.3516,3720895.6430455,0
IBM.US,D,19780420,000000,10.3516,10.5449,10.3194,10.3702,4263928.9325278,0
IBM.US,D,19780421,000000,10.3702,10.4482,10.3067,10.3858,3453030.9304267,0
IBM.US,D,19780424,000000,10.3858,10.5595,10.3516,10.5527,2678652.2495494,0
IBM.US,D,19780425,000000,10.6844,10.7957,10.6844,10.701,9112298.1626932,0
IBM.US,D,19780426,000000,10.701,10.8337,10.6893,10.7303,6699077.02902,0
IBM.US,D,19780427,000000,10.701,10.701,10.622,10.6893,4132433.7593141,0
IBM.US,D,19780428,000000,10.6893,10.8756,10.6454,10.8756,3898657.8451935,0
IBM.US,D,19780501,000000,10.8756,10.9918,10.8093,10.9196,3311797.2715533,0
IBM.US,D,19780502,000000,10.9196,10.9469,10.8532,10.8756,2510634.681095,0
IBM.US,D,19780503,000000,10.8756,10.8884,10.7429,10.7615,3470073.2803311,0
IBM.US,D,19780504,000000,10.6844,10.6844,10.5527,10.659,5703100.6644584,0
IBM.US,D,19780505,000000,10.6766,10.8171,10.6766,10.7381,2220849.153691,0
IBM.US,D,19780508,000000,10.7381,10.7723,10.5926,10.617,1658332.7448554,0
IBM.US,D,19780509,000000,10.617,10.6454,10.5722,10.6454,1860451.4078758,0
IBM.US,D,19780510,000000,10.6454,10.6698,10.5926,10.622,1811740.5354757,0
IBM.US,D,19780511,000000,10.622,10.8474,10.6044,10.8474,2077176.7747135,0
IBM.US,D,19780512,000000,10.8474,10.8884,10.7381,10.7381,2805281.2539501,0
IBM.US,D,19780515,000000,10.7381,10.8884,10.6844,10.8756,2578815.3521083,0
IBM.US,D,19780516,000000,10.8825,10.9791,10.8825,10.9284,5537512.5940572,0
IBM.US,D,19780517,000000,10.9284,10.9469,10.8337,10.8756,5174677.1528102,0
IBM.US,D,19780518,000000,10.8756,10.8884,10.8171,10.8171,2449753.7756372,0
IBM.US,D,19780519,000000,10.8171,10.821,10.6698,10.7176,2432707.3270434,0
IBM.US,D,19780522,000000,10.7176,10.905,10.7176,10.905,2035781.0379536,0
IBM.US,D,19780523,000000,10.8756,10.8756,10.7381,10.7615,2033347.441211,0
IBM.US,D,19780524,000000,10.7381,10.7381,10.6288,10.7381,1887231.2187676,0
IBM.US,D,19780525,000000,10.7381,10.7957,10.6522,10.6844,1811740.5354757,0
IBM.US,D,19780526,000000,10.6844,10.7098,10.6522,10.6658,1838534.6917799,0
IBM.US,D,19780530,000000,10.6658,10.701,10.622,10.6766,1933505.4204082,0
IBM.US,D,19780531,000000,10.6766,10.7303,10.5595,10.5595,1967594.2189064,0
IBM.US,D,19780601,000000,10.5595,10.6102,10.4677,10.5117,3611317.1859276,0
IBM.US,D,19780602,000000,10.5117,10.6658,10.5039,10.6658,1685114.6050919,0
IBM.US,D,19780605,000000,10.6658,10.8756,10.6522,10.8756,2812591.2662288,0
IBM.US,D,19780606,000000,10.8756,10.9791,10.8756,10.8756,3516346.4572994,0
IBM.US,D,19780607,000000,10.8756,10.901,10.8171,10.8474,3479816.8893524,0
IBM.US,D,19780608,000000,10.8474,11.0309,10.8337,10.9596,4246885.557951,0
IBM.US,D,19780609,000000,10.9596,11.0367,10.9284,10.9997,3165686.1724716,0
IBM.US,D,19780612,000000,10.9997,11.0982,10.9401,10.9547,2666477.0931302,0
IBM.US,D,19780613,000000,10.905,11.2182,10.905,11.2182,1989508.8856576,0
IBM.US,D,19780614,000000,11.2182,11.2983,11.0865,11.0865,4772877.5222012,0
IBM.US,D,19780615,000000,11.0865,11.145,10.9997,11.0367,1838534.6917799,0
IBM.US,D,19780616,000000,11.0367,11.065,10.8756,10.8884,2242764.8451146,0
IBM.US,D,19780619,000000,10.8884,11.0367,10.8659,11.0123,2055261.0832899,0
IBM.US,D,19780620,000000,11.0123,11.0309,10.8532,10.8756,2147794.1164863,0
IBM.US,D,19780621,000000,10.8756,10.9655,10.8415,10.9596,2320690.1498214,0
IBM.US,D,19780622,000000,10.9196,10.9196,10.8474,10.8932,2315823.9810085,0
IBM.US,D,19780623,000000,10.8932,10.901,10.7254,10.7381,2121007.1328883,0
IBM.US,D,19780626,000000,10.7381,10.7381,10.5389,10.5595,2218416.5816208,0
IBM.US,D,19780627,000000,10.5595,10.7176,10.5595,10.6698,2571508.4138465,0
IBM.US,D,19780628,000000,10.6698,10.7098,10.5722,10.701,2069866.7624348,0
IBM.US,D,19780629,000000,10.701,10.7254,10.5926,10.617,1665633.5350833,0
IBM.US,D,19780630,000000,10.617,10.6454,10.5205,10.5205,1107989.4430944,0
IBM.US,D,19780703,000000,10.5205,10.5311,10.4287,10.498,971621.95303396,0
IBM.US,D,19780705,000000,10.498,10.6102,10.4414,10.5527,2493585.1584842,0
IBM.US,D,19780706,000000,10.5527,10.5926,10.4931,10.5643,1943242.8813957,0
IBM.US,D,19780707,000000,10.5643,10.659,10.5389,10.6522,1241924.3610846,0
IBM.US,D,19780710,000000,10.6522,10.6698,10.579,10.6288,1463521.0200967,0
IBM.US,D,19780711,000000,10.6288,10.6658,10.579,10.579,2749270.6159946,0
IBM.US,D,19780712,000000,10.579,10.622,10.5643,10.5643,1702162.078358,0
IBM.US,D,19780713,000000,10.5643,10.6102,10.4931,10.6044,1507351.3782715,0
IBM.US,D,19780714,000000,10.6044,10.9469,10.6044,10.9401,4151916.8786674,0
IBM.US,D,19780717,000000,10.9401,11.0435,10.8756,10.8756,5873562.0763786,0
IBM.US,D,19780718,000000,10.8756,10.9118,10.7957,10.8171,2849112.6367973,0
IBM.US,D,19780719,000000,10.8756,11.0309,10.8756,11.0309,2878333.217138,0
IBM.US,D,19780720,000000,11.0309,11.1236,10.9469,10.9655,4400297.4472606,0
IBM.US,D,19780721,000000,10.9655,11.0523,10.9196,11.0523,1970030.8896659,0
IBM.US,D,19780724,000000,11.0523,11.0865,10.9469,11.0865,2610470.5538638,0
IBM.US,D,19780725,000000,11.0865,11.1646,11.0123,11.1646,3638106.2188703,0
IBM.US,D,19780726,000000,11.1646,11.3148,11.1646,11.1802,6401991.7360606,0
IBM.US,D,19780727,000000,11.1802,11.2983,11.1646,11.2983,3660012.6882431,0
IBM.US,D,19780728,000000,11.2983,11.4261,11.268,11.392,4207926.4919507,0
IBM.US,D,19780731,000000,11.3978,11.5129,11.3978,11.4905,3231434.2714146,0
IBM.US,D,19780801,000000,11.4905,11.5188,11.4056,11.4124,4344292.9573388,0
IBM.US,D,19780802,000000,11.4124,11.9785,11.4056,11.9785,5425499.5155245,0
IBM.US,D,19780803,000000,11.9833,12.0624,11.6564,11.6564,6414161.7691182,0
IBM.US,D,19780804,000000,11.6564,11.8476,11.6359,11.8008,4290718.9901428,0
IBM.US,D,19780807,000000,11.8008,11.8799,11.6945,11.6945,5564299.5776552,0
IBM.US,D,19780808,000000,11.6945,11.8476,11.6564,11.8476,4726608.4439222,0
IBM.US,D,19780809,000000,11.8476,11.9892,11.8008,11.8067,7561117.4509193,0
IBM.US,D,19780810,000000,11.8067,11.9141,11.7277,11.754,2729794.6693475,0
IBM.US,D,19780811,000000,11.7609,11.8906,11.7609,11.8184,2030908.7211068,0
IBM.US,D,19780814,000000,11.8184,11.918,11.8008,11.8008,2230593.7873846,0
IBM.US,D,19780815,000000,11.8008,11.918,11.7277,11.918,2004117.6388195,0
IBM.US,D,19780816,000000,11.918,12.2087,11.8906,12.1356,5257468.6263299,0
IBM.US,D,19780817,000000,12.1356,12.2391,12.0487,12.076,3618623.099517,0
IBM.US,D,19780818,000000,12.076,12.2605,12.0048,12.0126,2695703.8215047,0
IBM.US,D,19780821,000000,12.0126,12.0976,11.9511,11.998,2013861.2478408,0
IBM.US,D,19780822,000000,11.998,12.1678,11.9833,12.1229,2632385.220615,0
IBM.US,D,19780823,000000,12.1414,12.3005,12.1414,12.1737,3236300.4402275,0
IBM.US,D,19780824,000000,12.1737,12.2693,12.1229,12.1414,2444882.4834626,0
IBM.US,D,19780825,000000,12.1414,12.2459,12.1288,12.1551,1906714.338121,0
IBM.US,D,19780828,000000,12.1551,12.1619,12.0429,12.0624,1470827.9583585,0
IBM.US,D,19780829,000000,12.0624,12.117,11.918,11.9589,1497608.7939226,0
IBM.US,D,19780830,000000,11.9589,12.0624,11.9589,11.9833,1185910.6491121,0
IBM.US,D,19780831,000000,11.9833,12.0243,11.918,11.9385,1117728.9534265,0
IBM.US,D,19780901,000000,11.9385,12.0546,11.9385,12.0048,1560925.3454675,0
IBM.US,D,19780905,000000,12.0195,12.3054,12.0195,12.3054,2953823.9004299,0
IBM.US,D,19780906,000000,12.3054,12.3922,12.2459,12.2693,3835348.4663547,0
IBM.US,D,19780907,000000,12.2693,12.3718,12.1678,12.2322,2625083.4057149,0
IBM.US,D,19780908,000000,12.2322,12.4509,12.2147,12.4509,3043930.5095898,0
IBM.US,D,19780911,000000,12.4049,12.4049,12.2459,12.2459,2030908.7211068,0
IBM.US,D,19780912,000000,12.2459,12.3054,12.2147,12.3054,2133180.2399629,0
IBM.US,D,19780913,000000,12.3054,12.325,12.0624,12.0624,2729794.6693475,0
IBM.US,D,19780914,000000,12.0624,12.1229,11.9785,12.0048,2045518.4989409,0
IBM.US,D,19780915,000000,12.0048,12.0429,11.8184,11.8476,2233028.4087995,0
IBM.US,D,19780918,000000,11.8476,11.9385,11.754,11.8184,4005804.7549134,0
IBM.US,D,19780919,000000,11.8184,11.9141,11.7159,11.7159,1943242.8813957,0
IBM.US,D,19780920,000000,11.7159,11.8008,11.55,11.6359,2442449.9113924,0
IBM.US,D,19780921,000000,11.6359,11.6847,11.47,11.6144,2715181.8174963,0
IBM.US,D,19780922,000000,11.6144,11.6359,11.6144,11.6144,2379137.4585366,0
IBM.US,D,19780925,000000,11.4544,11.5129,11.346,11.47,2722492.8544474,0
IBM.US,D,19780926,000000,11.47,11.55,11.4339,11.4905,2074737.0299369,0
IBM.US,D,19780927,000000,11.4905,11.5315,11.2231,11.2417,2084478.5896136,0
IBM.US,D,19780928,000000,11.2417,11.4056,11.1802,11.3246,2362081.7878921,0
IBM.US,D,19780929,000000,11.3246,11.388,11.2983,11.3246,2213545.2894462,0
IBM.US,D,19781002,000000,11.3246,11.47,11.3187,11.47,1794697.1608989,0
IBM.US,D,19781003,000000,11.47,11.5129,11.31,11.3148,2293905.215568,0
IBM.US,D,19781004,000000,11.3148,11.5315,11.2417,11.5315,3070712.3698263,0
IBM.US,D,19781005,000000,11.5315,11.5315,11.3764,11.4056,3039055.1187262,0
IBM.US,D,19781006,000000,11.4056,11.5129,11.3978,11.3978,1577970.769389,0
IBM.US,D,19781009,000000,11.4183,11.5686,11.4183,11.5686,2040653.3548004,0
IBM.US,D,19781010,000000,11.5686,11.592,11.47,11.4993,1843408.0332991,0
IBM.US,D,19781011,000000,11.4993,11.8799,11.47,11.8799,2206241.4252015,0
IBM.US,D,19781012,000000,11.8799,12.0048,11.6623,11.7315,5949051.7349982,0
IBM.US,D,19781013,000000,11.7315,11.8008,11.6418,11.6945,2612907.2246233,0
IBM.US,D,19781016,000000,11.6945,11.6945,11.4056,11.4056,2228155.0672804,0
IBM.US,D,19781017,000000,11.4056,11.4407,11.2523,11.4056,4285849.7473129,0
IBM.US,D,19781018,000000,11.4056,11.4407,11.3246,11.4407,3501733.6054483,0
IBM.US,D,19781019,000000,11.4407,11.4769,11.2914,11.2914,3039055.1187262,0
IBM.US,D,19781020,000000,11.2914,11.346,11.1889,11.3314,4456307.0605439,0
IBM.US,D,19781023,000000,11.3314,11.388,11.2036,11.3676,3501733.6054483,0
IBM.US,D,19781024,000000,11.3676,11.3822,11.2417,11.2417,2605599.2616893,0
IBM.US,D,19781025,000000,11.2417,11.346,11.145,11.1967,3435987.5558499,0
IBM.US,D,19781026,000000,11.1967,11.2465,11.0865,11.1509,2374262.0676729,0
IBM.US,D,19781027,000000,11.1509,11.1967,10.9997,11.0181,3613748.7333256,0
IBM.US,D,19781030,000000,11.0181,11.1646,10.901,11.1646,4612161.7686469,0
IBM.US,D,19781031,000000,10.7723,11.145,10.7723,10.8093,4719301.5056605,0
IBM.US,D,19781101,000000,10.8474,11.31,10.8474,11.2983,5432800.3057523,0
IBM.US,D,19781102,000000,11.1577,11.1577,10.9596,11.0181,5425499.5155245,0
IBM.US,D,19781103,000000,11.0181,11.1021,10.9284,10.9791,4397864.8751903,0
IBM.US,D,19781106,000000,10.9723,10.9723,10.7957,10.8044,2133180.2399629,0
IBM.US,D,19781107,000000,10.7615,10.7615,10.6044,10.7254,3706283.8158667,0
IBM.US,D,19781108,000000,10.7254,10.8756,10.659,10.8756,3175421.5841143,0
IBM.US,D,19781109,000000,10.8756,10.905,10.7429,10.781,3121851.7156075,0
IBM.US,D,19781110,000000,10.781,10.8532,10.7615,10.781,1582838.9875465,0
IBM.US,D,19781113,000000,10.781,10.8171,10.617,10.622,2184324.7091056,0
IBM.US,D,19781114,000000,10.622,10.6454,10.4677,10.6288,2951385.1803257,0
IBM.US,D,19781115,000000,10.6288,10.7254,10.5527,10.5722,3065844.1516688,0
IBM.US,D,19781116,000000,10.6004,10.6844,10.6004,10.6698,2284162.6312191,0
IBM.US,D,19781117,000000,10.6698,10.7254,10.6698,10.6698,2269549.779368,0
IBM.US,D,19781120,000000,10.6844,10.8171,10.6844,10.781,2245200.4912018,0
IBM.US,D,19781121,000000,10.781,10.8474,10.7303,10.7957,2880768.8632252,0
IBM.US,D,19781122,000000,10.7957,10.9596,10.7957,10.9596,1843408.0332991,0
IBM.US,D,19781124,000000,11.065,11.065,10.905,11.0181,2089353.9804773,0
IBM.US,D,19781127,000000,11.0181,11.107,10.9723,11.0914,1692424.6173706,0
IBM.US,D,19781128,000000,11.0914,11.1236,10.9401,10.9547,3384846.1607241,0
IBM.US,D,19781129,000000,10.9401,10.9401,10.8269,10.8532,2410789.5862752,0
IBM.US,D,19781130,000000,10.8532,11.0367,10.8337,11.0181,2228155.0672804,0
IBM.US,D,19781201,000000,11.065,11.2231,11.065,11.1743,3523651.3462164,0
IBM.US,D,19781204,000000,11.1743,11.2289,11.107,11.1967,2116137.8900584,0
IBM.US,D,19781205,000000,11.2231,11.388,11.2231,11.3607,3250909.1933893,0
IBM.US,D,19781206,000000,11.3607,11.4339,11.2914,11.3676,3319098.0617812,0
IBM.US,D,19781207,000000,11.3676,11.3822,11.2465,11.2914,2308512.9440576,0
IBM.US,D,19781208,000000,11.2914,11.31,11.1967,11.2182,1358810.7811364,0
IBM.US,D,19781211,000000,11.2231,11.3978,11.2231,11.3676,2291467.5201361,0
IBM.US,D,19781212,000000,11.3676,11.388,11.268,11.2914,2150228.7379012,0
IBM.US,D,19781213,000000,11.2914,11.31,11.2104,11.2182,1877490.6837633,0
IBM.US,D,19781214,000000,11.2182,11.2465,11.1646,11.2182,2513063.154476,0
IBM.US,D,19781215,000000,11.2182,11.2593,11.1236,11.2593,1984640.6675001,0
IBM.US,D,19781218,000000,11.1138,11.1138,11.0181,11.0435,2612907.2246233,0
IBM.US,D,19781219,000000,11.0591,11.5842,11.0591,11.5686,4911676.5596597,0
IBM.US,D,19781220,000000,11.5686,11.6759,11.5071,11.629,6414161.7691182,0
IBM.US,D,19781221,000000,11.629,11.6486,11.5315,11.6046,3379975.893222,0
IBM.US,D,19781222,000000,11.6564,12.0624,11.6564,12.0624,4909242.9629171,0
IBM.US,D,19781226,000000,12.076,12.6723,12.076,12.6538,7865510.7068126,0
IBM.US,D,19781227,000000,12.5348,12.5348,12.2868,12.3718,5552119.2978745,0
IBM.US,D,19781228,000000,12.3718,12.5972,12.3718,12.4313,4449004.2209715,0
IBM.US,D,19781229,000000,12.4313,12.5348,12.1883,12.2087,3219257.0656507,0
IBM.US,D,19790102,000000,12.2087,12.4703,12.0429,12.4098,4066686.6850435,0
IBM.US,D,19790103,000000,12.4509,12.6284,12.4509,12.5348,4444125.7560908,0
IBM.US,D,19790104,000000,12.5348,12.6353,12.4313,12.4703,4955515.115213,0
IBM.US,D,19790105,000000,12.4761,12.5542,12.4761,12.5113,2637258.5621342,0
IBM.US,D,19790108,000000,12.5055,12.5055,12.3718,12.4509,3014705.8305599,0
IBM.US,D,19790109,000000,12.5113,12.607,12.5113,12.5113,2739532.1303348,0
IBM.US,D,19790110,000000,12.5113,12.5758,12.4635,12.4899,1896973.8031166,0
IBM.US,D,19790111,000000,12.4899,12.7582,12.4635,12.7407,4120259.6275672,0
IBM.US,D,19790112,000000,12.7407,12.8324,12.7085,12.7875,5997750.3113305,0
IBM.US,D,19790115,000000,12.7875,12.9329,12.7641,12.9037,5259905.2970895,0
IBM.US,D,19790116,000000,12.8656,12.8656,12.6284,12.6626,3776904.2316564,0
IBM.US,D,19790117,000000,12.6626,12.7582,12.5348,12.6869,3095064.7320094,0
IBM.US,D,19790118,000000,12.6869,12.7582,12.6353,12.7221,2043085.9268707,0
IBM.US,D,19790119,000000,12.7085,12.7085,12.5113,12.5348,2936779.5011808,0
IBM.US,D,19790122,000000,12.5348,12.7582,12.484,12.7407,4095909.3147287,0
IBM.US,D,19790123,000000,12.7407,12.7992,12.6723,12.7299,2970871.3736959,0
IBM.US,D,19790124,000000,12.7299,12.7299,12.5846,12.6148,2807717.9247098,0
IBM.US,D,19790125,000000,12.647,12.7582,12.647,12.7582,2327995.0387385,0
IBM.US,D,19790126,000000,12.7582,12.8178,12.7221,12.7992,2678652.2495494,0
IBM.US,D,19790129,000000,12.7992,12.8128,12.7085,12.7299,2111269.6719009,0
IBM.US,D,19790130,000000,12.7348,12.8588,12.7348,12.7582,2476543.8332522,0
IBM.US,D,19790131,000000,12.7582,12.7797,12.6226,12.6284,2410789.5862752,0
IBM.US,D,19790201,000000,12.6284,12.7221,12.603,12.7221,2359651.2651664,0
IBM.US,D,19790202,000000,12.7221,12.7221,12.5846,12.603,2069866.7624348,0
IBM.US,D,19790205,000000,12.5348,12.5348,12.4509,12.5055,2902688.653338,0
IBM.US,D,19790206,000000,12.5055,12.5348,12.3922,12.4098,3243610.4525062,0
IBM.US,D,19790207,000000,12.2605,12.2605,12.1473,12.2087,4100779.5822309,0
IBM.US,D,19790208,000000,12.2322,12.2937,12.2322,12.2537,1896973.8031166,0
IBM.US,D,19790209,000000,12.2742,12.3474,12.2742,12.3396,2218416.5816208,0
IBM.US,D,19790212,000000,12.3396,12.5542,12.2605,12.5348,1916451.7991083,0
IBM.US,D,19790213,000000,12.5416,12.6723,12.5416,12.603,3229001.6993443,0
IBM.US,D,19790214,000000,12.603,12.603,12.4313,12.4899,2006554.3095791,0
IBM.US,D,19790215,000000,12.4899,12.6148,12.4509,12.603,1633978.3333276,0
IBM.US,D,19790216,000000,12.5972,12.5972,12.5113,12.5348,1704598.7491175,0
IBM.US,D,19790220,000000,12.5348,12.607,12.4703,12.5972,1906714.338121,0
IBM.US,D,19790221,000000,12.5972,12.6226,12.4977,12.5113,1675374.0700876,0
IBM.US,D,19790222,000000,12.4899,12.4899,12.3522,12.4176,2077176.7747135,0
IBM.US,D,19790223,000000,12.4098,12.4098,12.319,12.36,1220008.669661,0
IBM.US,D,19790226,000000,12.3718,12.4635,12.3718,12.4313,1125038.965705,0
IBM.US,D,19790227,000000,12.4313,12.4313,12.1883,12.2322,2907557.8961679,0
IBM.US,D,19790228,000000,12.2322,12.3054,12.2147,12.2693,2016294.8445834,0
IBM.US,D,19790301,000000,12.2693,12.325,12.2147,12.3054,1984640.6675001,0
IBM.US,D,19790302,000000,12.3054,12.319,12.2322,12.3005,1519529.6087077,0
IBM.US,D,19790305,000000,12.3522,12.5846,12.3522,12.5181,2276854.668285,0
IBM.US,D,19790306,000000,12.5181,12.5348,12.4176,12.4255,2254942.0508784,0
IBM.US,D,19790307,000000,12.4381,12.5846,12.4381,12.4635,1884797.6220251,0
IBM.US,D,19790308,000000,12.4635,12.6538,12.4439,12.6353,1760607.3377285,0
IBM.US,D,19790309,000000,12.6353,12.6723,12.5758,12.5846,2184324.7091056,0
IBM.US,D,19790312,000000,12.5846,12.6723,12.4899,12.6723,2705439.2331474,0
IBM.US,D,19790313,000000,12.6723,12.7455,12.603,12.6148,2951385.1803257,0
IBM.US,D,19790314,000000,12.6148,12.6685,12.5416,12.5758,1960289.3299894,0
IBM.US,D,19790315,000000,12.5758,12.6226,12.484,12.5494,1668071.2305151,0
IBM.US,D,19790316,000000,12.5494,12.647,12.5416,12.6284,1651025.8065937,0
IBM.US,D,19790319,000000,12.647,12.7641,12.647,12.6997,2237900.7256463,0
IBM.US,D,19790320,000000,12.6997,12.7407,12.6538,12.6929,1745997.5598943,0
IBM.US,D,19790321,000000,12.6929,12.9251,12.6869,12.9251,2914864.8344296,0
IBM.US,D,19790322,000000,12.9251,12.9837,12.8724,12.9251,3148638.6992056,0
IBM.US,D,19790323,000000,12.9251,12.9622,12.8724,12.8783,2269549.779368,0
IBM.US,D,19790326,000000,12.8588,12.8588,12.7582,12.7641,2198931.4129228,0
IBM.US,D,19790327,000000,12.7875,13.1135,12.7875,13.1135,3440853.7246628,0
IBM.US,D,19790328,000000,13.0822,13.0822,12.9622,12.9954,3733072.8488093,0
IBM.US,D,19790329,000000,12.9954,13.0628,12.9505,12.9954,2744403.4225093,0
IBM.US,D,19790330,000000,12.9954,13.0296,12.8588,12.9037,2177015.7214993,0
IBM.US,D,19790402,000000,12.9037,12.9037,12.7797,12.846,2337736.5984151,0
IBM.US,D,19790403,000000,12.8588,13.0764,12.8588,13.0628,3056101.5673199,0
IBM.US,D,19790404,000000,13.0628,13.1408,12.9251,12.9837,3470073.2803311,0
IBM.US,D,19790405,000000,12.9837,13.1135,12.9691,13.1135,2508195.9609908,0
IBM.US,D,19790406,000000,13.1027,13.1027,12.9954,13.0237,1879928.3791952,0
IBM.US,D,19790409,000000,13.0237,13.0764,12.9622,13.0412,2067429.067003,0
IBM.US,D,19790410,000000,13.0412,13.1691,13.0412,13.089,2471666.3930438,0
IBM.US,D,19790411,000000,13.089,13.1476,12.7582,12.7582,4906809.3661745,0
IBM.US,D,19790412,000000,12.7582,12.8529,12.7221,12.7455,2715181.8174963,0
IBM.US,D,19790416,000000,12.7455,12.8128,12.7221,12.7407,2393744.1623539,0
IBM.US,D,19790417,000000,12.7407,12.8178,12.7299,12.7797,2276854.668285,0
IBM.US,D,19790418,000000,12.7797,12.8382,12.7582,12.7582,2123443.8036478,0
IBM.US,D,19790419,000000,12.7582,12.7934,12.603,12.6284,1962729.0747658,0
IBM.US,D,19790420,000000,12.6284,12.647,12.523,12.5416,3019574.0487176,0
IBM.US,D,19790423,000000,12.5542,12.6869,12.5542,12.6723,3002528.6247961,0
IBM.US,D,19790424,000000,12.6723,12.7934,12.6685,12.6869,2498453.3766418,0
IBM.US,D,19790425,000000,12.6869,12.7641,12.6723,12.7582,1957852.6592297,0
IBM.US,D,19790426,000000,12.7582,12.7582,12.6148,12.6284,2822326.6778716,0
IBM.US,D,19790427,000000,12.6284,12.6929,12.5758,12.6929,2393744.1623539,0
IBM.US,D,19790430,000000,12.6929,12.8529,12.6685,12.8529,2846676.9907101,0
IBM.US,D,19790501,000000,12.8529,12.9837,12.8529,12.9037,2888074.7768145,0
IBM.US,D,19790502,000000,12.9037,13.0237,12.8783,13.0032,2403486.7467028,0
IBM.US,D,19790503,000000,13.0032,13.1476,13.0032,13.0764,3628358.5111598,0
IBM.US,D,19790504,000000,12.9837,12.9837,12.7221,12.7299,2968432.6535918,0
IBM.US,D,19790507,000000,12.6723,12.6723,12.603,12.6353,2055261.0832899,0
IBM.US,D,19790508,000000,12.6353,12.7641,12.6226,12.7582,3080457.0035199,0
IBM.US,D,19790509,000000,12.7582,12.7875,12.6685,12.6685,2064998.5442773,0
IBM.US,D,19790510,000000,12.6685,12.6801,12.5113,12.5601,1806869.2433012,0
IBM.US,D,19790511,000000,12.5758,12.6353,12.5758,12.607,1638851.6748468,0
IBM.US,D,19790514,000000,12.607,12.6685,12.5758,12.5972,1215134.3034696,0
IBM.US,D,19790515,000000,12.5972,12.6723,12.4703,12.4703,2337736.5984151,0
IBM.US,D,19790516,000000,12.4703,12.5542,12.3786,12.5416,2101527.0875519,0
IBM.US,D,19790517,000000,12.5416,12.6538,12.5113,12.6538,1731385.7327155,0
IBM.US,D,19790518,000000,12.6538,12.6685,12.5542,12.5758,1748433.2059815,0
IBM.US,D,19790521,000000,12.5758,12.6284,12.5601,12.603,1602326.205589,0
IBM.US,D,19790522,000000,12.603,12.6929,12.5758,12.6353,1836094.9470035,0
IBM.US,D,19790523,000000,12.6353,12.6929,12.5113,12.5113,1604760.827004,0
IBM.US,D,19790524,000000,12.5113,12.5758,12.484,12.5416,1750869.8767411,0
IBM.US,D,19790525,000000,12.5416,12.568,12.523,12.5416,1000844.5827192,0
IBM.US,D,19790529,000000,12.5416,12.5601,12.5055,12.5542,1373418.509626,0
IBM.US,D,19790530,000000,12.5299,12.5299,12.3922,12.4176,1767915.3006624,0
IBM.US,D,19790531,000000,12.4176,12.4635,12.36,12.4313,3153508.9667077,0
IBM.US,D,19790601,000000,12.4899,12.4899,12.4098,12.4703,1395337.2750665,0
IBM.US,D,19790604,000000,12.4703,12.4899,12.3922,12.4313,1191999.251994,0
IBM.US,D,19790605,000000,12.4509,12.7582,12.4509,12.7407,1981594.3167145,0
IBM.US,D,19790606,000000,12.7407,12.7992,12.6538,12.6723,2152052.6546178,0
IBM.US,D,19790607,000000,12.6929,12.7992,12.6929,12.7407,1671118.605973,0
IBM.US,D,19790608,000000,12.7407,12.7407,12.5758,12.6538,1900020.1539023,0
IBM.US,D,19790611,000000,12.6538,12.6929,12.5348,12.6723,1731993.3633969,0
IBM.US,D,19790612,000000,12.6723,12.8382,12.6723,12.7582,3117588.0541145,0
IBM.US,D,19790613,000000,12.7582,12.7582,12.3054,12.325,3699588.6069756,0
IBM.US,D,19790614,000000,12.3054,12.3054,12.0624,12.2087,3824997.226652,0
IBM.US,D,19790615,000000,12.2087,12.2693,12.0828,12.1414,3149246.3298869,0
IBM.US,D,19790618,000000,12.1044,12.1044,11.8799,11.8984,2181274.2596308,0
IBM.US,D,19790619,000000,11.8984,12.0243,11.8184,11.8799,2402266.3619784,0
IBM.US,D,19790620,000000,11.8799,12.0624,11.8008,11.9385,3647843.6798577,0
IBM.US,D,19790621,000000,11.9385,12.1883,11.918,12.0243,2740747.3916977,0
IBM.US,D,19790622,000000,12.0828,12.1414,12.0828,12.1229,1853144.4696141,0
IBM.US,D,19790625,000000,12.1229,12.1883,12.0048,12.0828,1760607.3377285,0
IBM.US,D,19790626,000000,12.1414,12.1414,11.8604,11.8984,2332256.650887,0
IBM.US,D,19790627,000000,11.9385,12.1883,11.9385,12.0243,2059520.6460937,0
IBM.US,D,19790628,000000,12.0429,12.1229,12.0429,12.0828,1468392.3122712,0
IBM.US,D,19790629,000000,12.0828,12.1229,11.9385,12.0048,1887231.2187676,0
IBM.US,D,19790702,000000,12.0048,12.0429,11.754,11.8389,2166058.9004598,0
IBM.US,D,19790703,000000,11.8389,11.8604,11.8008,11.8389,1272968.8581418,0
IBM.US,D,19790705,000000,11.8389,11.8389,11.7315,11.8008,1894543.2803909,0
IBM.US,D,19790706,000000,11.8008,12.5542,11.754,12.0429,2432707.3270434,0
IBM.US,D,19790709,000000,12.0429,12.1044,11.918,12.0243,1785566.3059207,0
IBM.US,D,19790710,000000,12.0243,12.0429,11.7765,11.8184,2299380.0397347,0
IBM.US,D,19790711,000000,11.8184,11.8389,11.6359,11.7159,2313988.7928965,0
IBM.US,D,19790712,000000,11.6945,11.6945,11.4544,11.47,3705675.160513,0
IBM.US,D,19790713,000000,11.4544,11.4544,11.2914,11.4544,6011752.4584833,0
IBM.US,D,19790716,000000,11.4544,11.55,11.4056,11.5315,2224501.0858134,0
IBM.US,D,19790717,000000,11.5129,11.5129,11.3246,11.3246,3403717.5507068,0
IBM.US,D,19790718,000000,11.3246,11.3676,11.2036,11.3676,3375718.3797628,0
IBM.US,D,19790719,000000,11.3676,11.4544,11.346,11.3676,2299380.0397347,0
IBM.US,D,19790720,000000,11.3676,11.47,11.3676,11.4056,3088974.0797829,0
IBM.US,D,19790723,000000,11.346,11.346,11.1802,11.31,2543507.193558,0
IBM.US,D,19790724,000000,11.31,11.388,11.268,11.268,1865931.355404,0
IBM.US,D,19790725,000000,11.31,11.388,11.31,11.3676,2240934.7803642,0
IBM.US,D,19790726,000000,11.346,11.346,11.2036,11.2036,3008617.227678,0
IBM.US,D,19790727,000000,11.2036,11.3676,11.1236,11.2036,2350521.4348605,0
IBM.US,D,19790730,000000,11.2036,11.4056,11.2036,11.31,1324105.129906,0
IBM.US,D,19790731,000000,11.3246,11.4544,11.3246,11.4056,1896368.2217799,0
IBM.US,D,19790801,000000,11.4056,11.4544,11.3246,11.4544,1950549.8196573,0
IBM.US,D,19790802,000000,11.4544,11.4905,11.3246,11.388,2087524.9403992,0
IBM.US,D,19790803,000000,11.3676,11.3676,11.2465,11.268,1599276.7807865,0
IBM.US,D,19790806,000000,11.268,11.346,11.1646,11.3246,1907929.5994837,0
IBM.US,D,19790807,000000,11.3676,11.6359,11.3676,11.5686,3986324.709577,0
IBM.US,D,19790808,000000,11.5129,11.5129,11.31,11.346,3548610.3144087,0
IBM.US,D,19790809,000000,11.3246,11.3246,11.2465,11.268,3548610.3144087,0
IBM.US,D,19790810,000000,11.268,11.5315,11.2036,11.5129,3059757.5981315,0
IBM.US,D,19790813,000000,11.5129,11.5129,11.4056,11.4905,2976963.0505948,0
IBM.US,D,19790814,000000,11.4905,11.5129,11.4056,11.4905,3249088.3506897,0
IBM.US,D,19790815,000000,11.4905,11.8389,11.4339,11.8184,3033578.2452149,0
IBM.US,D,19790816,000000,11.8184,11.8604,11.6144,11.7159,2902688.653338,0
IBM.US,D,19790817,000000,11.7159,11.754,11.6144,11.6564,1720428.9116761,0
IBM.US,D,19790820,000000,11.6564,11.754,11.592,11.7159,2132575.6832984,0
IBM.US,D,19790821,000000,11.7159,11.7159,11.5315,11.592,1591975.9905586,0
IBM.US,D,19790822,000000,11.592,11.6359,11.5129,11.5315,3236912.1695982,0
IBM.US,D,19790823,000000,11.5315,11.5686,11.3676,11.388,2385829.5934108,0
IBM.US,D,19790824,000000,11.388,11.5315,11.31,11.388,2051606.0771506,0
IBM.US,D,19790827,000000,11.388,11.55,11.3676,11.4544,2063175.6522331,0
IBM.US,D,19790828,000000,11.4544,11.47,11.388,11.4544,2394960.448389,0
IBM.US,D,19790829,000000,11.4544,11.4905,11.388,11.388,1784962.7739285,0
IBM.US,D,19790830,000000,11.388,11.4544,11.3676,11.3676,1249838.9300277,0
IBM.US,D,19790831,000000,11.4056,11.4544,11.4056,11.4544,1633368.6533017,0
IBM.US,D,19790904,000000,11.4339,11.4339,11.2036,11.2231,2322523.2885889,0
IBM.US,D,19790905,000000,11.2036,11.2036,10.9997,11.1646,4220101.64837,0
IBM.US,D,19790906,000000,11.1646,11.1646,11.0367,11.065,1924370.4667406,0
IBM.US,D,19790907,000000,11.065,11.1236,11.0181,11.0865,2475322.4238554,0
IBM.US,D,19790910,000000,11.0865,11.1021,11.0181,11.0367,1861665.6445664,0
IBM.US,D,19790911,000000,11.0367,11.0865,10.8171,10.8825,2839982.8064914,0
IBM.US,D,19790912,000000,10.8825,10.901,10.7547,10.8337,3974151.6025024,0
IBM.US,D,19790913,000000,10.8337,10.9401,10.8171,10.9196,2430877.262293,0
IBM.US,D,19790914,000000,10.9196,11.1802,10.8825,11.1021,3056712.2720182,0
IBM.US,D,19790917,000000,11.1802,11.3246,11.1802,11.2036,3280743.5524453,0
IBM.US,D,19790918,000000,11.2036,11.2036,11.0865,11.1021,2482018.6574188,0
IBM.US,D,19790919,000000,11.1021,11.2231,11.0865,11.0865,2413835.9370608,0
IBM.US,D,19790920,000000,11.0865,11.6759,11.065,11.6564,2678042.5695233,0
IBM.US,D,19790921,000000,11.6144,11.6144,11.346,11.4544,3811604.7595253,0
IBM.US,D,19790924,000000,11.4339,11.4339,11.0865,11.1021,3200386.7003404,0
IBM.US,D,19790925,000000,11.1021,11.3246,10.8825,11.2231,3868217.9048007,0
IBM.US,D,19790926,000000,11.2231,11.3676,11.1236,11.145,3014096.150534,0
IBM.US,D,19790927,000000,11.145,11.2465,11.065,11.1646,2219022.1629575,0
IBM.US,D,19790928,000000,11.1646,11.2036,11.0367,11.0865,1948113.1488978,0
IBM.US,D,19791001,000000,11.065,11.065,10.9596,11.065,1595016.1933104,0
IBM.US,D,19791002,000000,11.065,11.2465,10.9997,11.1646,2421140.8259779,0
IBM.US,D,19791003,000000,11.1646,11.2914,11.145,11.1646,2161188.6329576,0
IBM.US,D,19791004,000000,11.1646,11.268,11.1646,11.2231,1642505.6563138,0
IBM.US,D,19791005,000000,11.2231,11.3676,11.2036,11.268,2234242.6454901,0
IBM.US,D,19791008,000000,11.268,11.2914,10.9596,11.0181,2576987.3367024,0
IBM.US,D,19791009,000000,11.0181,11.0181,10.7957,10.7957,3513301.1311861,0
IBM.US,D,19791010,000000,10.7957,11.0865,10.6288,11.0865,6325282.7173889,0
IBM.US,D,19791011,000000,11.065,11.065,10.8337,10.8825,3445117.3861559,0
IBM.US,D,19791012,000000,10.8825,10.9791,10.7381,10.7547,2849722.3168233,0
IBM.US,D,19791015,000000,10.7547,10.7723,10.6288,10.6932,3963800.3627998,0
IBM.US,D,19791016,000000,10.6932,10.7547,10.4677,10.4863,5816334.1277154,0
IBM.US,D,19791017,000000,10.4863,10.5527,10.3282,10.3516,3062798.8255556,0
IBM.US,D,19791018,000000,10.3516,10.4287,10.2843,10.2843,3808561.4827567,0
IBM.US,D,19791019,000000,10.2843,10.2999,10.0998,10.1174,3481639.7813966,0
IBM.US,D,19791022,000000,10.1174,10.5311,9.99928,10.2238,3785431.5546426,0
IBM.US,D,19791023,000000,10.2238,10.3702,10.1447,10.2637,3445117.3861559,0
IBM.US,D,19791024,000000,10.2637,10.3282,10.2062,10.2238,3643583.0923816,0
IBM.US,D,19791025,000000,10.2238,10.2843,10.0998,10.1672,2052215.7571766,0
IBM.US,D,19791026,000000,10.1672,10.2062,10.0998,10.1838,1826964.0920252,0
IBM.US,D,19791029,000000,10.1838,10.2843,10.1838,10.2238,1557882.068699,0
IBM.US,D,19791030,000000,10.2238,10.4677,10.2238,10.4677,2157532.602146,0
IBM.US,D,19791031,000000,10.4677,10.4863,10.2062,10.2062,2533152.8798384,0
IBM.US,D,19791101,000000,10.2062,10.4062,10.1838,10.3858,2027258.838329,0
IBM.US,D,19791102,000000,10.3858,10.4287,10.3516,10.3516,1593190.2272492,0
IBM.US,D,19791105,000000,10.3516,10.3516,10.2637,10.3282,1526219.6942372,0
IBM.US,D,19791106,000000,10.3282,10.3282,10.2238,10.2637,1823920.8152566,0
IBM.US,D,19791107,000000,10.1447,10.1447,10.0207,10.0598,2388264.2148257,0
IBM.US,D,19791108,000000,10.0598,10.1672,9.99928,10.1174,3309962.0834413,0
IBM.US,D,19791109,000000,10.1174,10.2238,10.0793,10.0998,3196731.6942011,0
IBM.US,D,19791112,000000,10.0998,10.2843,10.0793,10.2843,2653693.2813572,0
IBM.US,D,19791113,000000,10.2637,10.2637,10.1447,10.1838,2083870.9589322,0
IBM.US,D,19791114,000000,10.1838,10.2999,10.1447,10.2238,2663443.0384123,0
IBM.US,D,19791115,000000,10.2238,10.3516,10.1447,10.2238,3159594.4955727,0
IBM.US,D,19791116,000000,10.2062,10.2062,10.0998,10.1447,2163623.2543726,0
IBM.US,D,19791119,000000,10.1447,10.2062,10.0998,10.1174,1998030.0606099,0
IBM.US,D,19791120,000000,10.1174,10.2238,10.0598,10.0793,2508195.9609908,0
IBM.US,D,19791121,000000,10.0793,10.1174,10.0207,10.0793,2385225.0367462,0
IBM.US,D,19791123,000000,10.0998,10.1838,10.0998,10.1447,1787391.2473095,0
IBM.US,D,19791126,000000,10.2062,10.5722,10.2062,10.5722,3279527.2664102,0
IBM.US,D,19791127,000000,10.5722,10.6698,10.5117,10.5527,4131826.1286327,0
IBM.US,D,19791128,000000,10.5527,10.9596,10.4863,10.7547,3180905.6303318,0
IBM.US,D,19791129,000000,10.7547,10.8337,10.6932,10.7547,1988898.1809593,0
IBM.US,D,19791130,000000,10.7176,10.7176,10.6102,10.6698,1728337.3325853,0
IBM.US,D,19791203,000000,10.6522,10.6522,10.5527,10.6288,1271755.6461236,0
IBM.US,D,19791204,000000,10.6288,10.6932,10.6102,10.6932,1776434.4262701,0
IBM.US,D,19791205,000000,10.7176,10.8532,10.7176,10.7547,2298776.5077425,0
IBM.US,D,19791206,000000,10.7547,10.9997,10.6932,10.9997,1725905.7851873,0
IBM.US,D,19791207,000000,10.9997,11.065,10.8532,10.901,3545568.0623123,0
IBM.US,D,19791210,000000,10.901,10.901,10.8171,10.8532,1565797.6623143,0
IBM.US,D,19791211,000000,10.8532,10.9196,10.7381,10.7381,2398006.7991746,0
IBM.US,D,19791212,000000,10.7381,10.7547,10.6522,10.6698,1798959.7977196,0
IBM.US,D,19791213,000000,10.6698,10.6698,10.5722,10.6288,2007166.0389497,0
IBM.US,D,19791214,000000,10.6288,10.8171,10.6102,10.7957,2510634.681095,0
IBM.US,D,19791217,000000,10.7723,10.7723,10.6932,10.6932,1696680.0814851,0
IBM.US,D,19791218,000000,10.6698,10.6698,10.4482,10.4677,3199169.3896329,0
IBM.US,D,19791219,000000,10.4677,10.5722,10.3516,10.5311,3037835.758674,0
IBM.US,D,19791220,000000,10.5311,10.7547,10.4863,10.6522,2249464.1526949,0
IBM.US,D,19791221,000000,10.6522,10.6698,10.4677,10.4677,2110048.2625042,0
IBM.US,D,19791224,000000,10.4677,10.6102,10.4677,10.6102,1073288.9152256,0
IBM.US,D,19791226,000000,10.6102,10.6522,10.5311,10.6102,994149.37382818,0
IBM.US,D,19791227,000000,10.6102,10.6288,10.5117,10.5926,1545095.1829091,0
IBM.US,D,19791228,000000,10.5722,10.5722,10.4677,10.5117,1699724.3829261,0
IBM.US,D,19791231,000000,10.5117,10.5722,10.4677,10.5311,1878710.0438155,0
IBM.US,D,19800102,000000,10.2999,10.5527,10.2238,10.2238,2508195.9609908,0
IBM.US,D,19800103,000000,10.2238,10.3858,10.0207,10.3858,3715412.6215003,0
IBM.US,D,19800104,000000,10.3858,10.4287,10.2999,10.3702,2878333.217138,0
IBM.US,D,19800107,000000,10.3702,10.3702,10.2433,10.3282,2154496.4980835,0
IBM.US,D,19800108,000000,10.3282,11.0367,10.2433,11.0181,4318719.185759,0
IBM.US,D,19800109,000000,11.0181,11.1236,10.6932,10.6932,4918984.5225936,0
IBM.US,D,19800110,000000,10.7957,11.0865,10.7957,11.0367,3229001.6993443,0
IBM.US,D,19800111,000000,11.0367,11.1646,10.7381,10.9596,3317881.7757459,0
IBM.US,D,19800114,000000,10.9596,10.9997,10.8337,10.9401,2421140.8259779,0
IBM.US,D,19800115,000000,10.9401,11.4905,10.8825,11.47,5707364.3259513,0
IBM.US,D,19800116,000000,11.47,11.592,11.4056,11.4544,9143951.3151042,0
IBM.US,D,19800117,000000,11.4544,11.5129,11.3246,11.3246,3731853.4887572,0
IBM.US,D,19800118,000000,11.3246,11.4056,11.2231,11.388,3975977.5685636,0
IBM.US,D,19800121,000000,11.388,11.4339,11.2914,11.2914,2265901.9459349,0
IBM.US,D,19800122,000000,11.2914,11.4339,11.2914,11.2914,2569684.4971299,0
IBM.US,D,19800123,000000,11.2914,11.6564,11.2914,11.6564,3227783.3639645,0
IBM.US,D,19800124,000000,11.6564,11.6945,11.47,11.55,3333706.814943,0
IBM.US,D,19800125,000000,11.55,11.5686,11.4339,11.47,2044908.818915,0
IBM.US,D,19800128,000000,11.47,11.7833,11.47,11.6144,2215975.8121719,0
IBM.US,D,19800129,000000,11.6144,11.6759,11.346,11.5129,2177626.4261976,0
IBM.US,D,19800130,000000,11.5129,11.55,11.388,11.5129,2113095.6379621,0
IBM.US,D,19800131,000000,11.5129,11.6359,11.1646,11.2231,3567480.679719,0
IBM.US,D,19800201,000000,11.2231,11.3676,11.1802,11.346,2201977.7637084,0
IBM.US,D,19800204,000000,11.346,11.388,11.2231,11.31,1754520.7841911,0
IBM.US,D,19800205,000000,11.31,11.388,11.2465,11.388,2321904.386512,0
IBM.US,D,19800206,000000,11.2914,11.2914,11.0865,11.1802,3103586.931634,0
IBM.US,D,19800207,000000,11.1646,11.1646,10.9791,10.9791,3121851.7156075,0
IBM.US,D,19800208,000000,10.9791,11.065,10.8337,10.9997,3828649.1587744,0
IBM.US,D,19800211,000000,10.9997,11.0367,10.8825,10.9196,2419920.4412536,0
IBM.US,D,19800212,000000,10.9196,11.268,10.8532,11.268,2356607.9883978,0
IBM.US,D,19800213,000000,11.3246,11.5315,11.3246,11.346,4912900.018401,0
IBM.US,D,19800214,000000,11.346,11.4905,11.145,11.145,2922167.674002,0
IBM.US,D,19800215,000000,11.1236,11.1236,10.9791,11.065,3548001.6590549,0
IBM.US,D,19800219,000000,11.065,11.0865,10.8532,10.9596,2733451.7248314,0
IBM.US,D,19800220,000000,10.9791,11.0865,10.9791,10.9997,1619367.5308212,0
IBM.US,D,19800221,000000,10.9791,10.9791,10.7723,10.8337,2185538.9457961,0
IBM.US,D,19800222,000000,10.8337,10.8337,10.7176,10.7957,2780321.2610857,0
IBM.US,D,19800225,000000,10.7723,10.7723,10.6102,10.6522,3307528.4866987,0
IBM.US,D,19800226,000000,10.6522,10.6932,10.5722,10.6288,3214383.7241316,0
IBM.US,D,19800227,000000,10.6288,10.6522,10.1447,10.1447,4192704.9847459,0
IBM.US,D,19800228,000000,10.1672,10.4677,10.1672,10.3702,4198792.5629554,0
IBM.US,D,19800229,000000,10.3702,10.4287,10.2999,10.3858,3971107.3010614,0
IBM.US,D,19800303,000000,10.3858,10.3858,10.2433,10.2637,2072919.2612543,0
IBM.US,D,19800304,000000,10.2637,10.3702,10.1838,10.3516,2725531.0078544,0
IBM.US,D,19800305,000000,10.3282,10.3282,10.0998,10.1447,2790666.3527544,0
IBM.US,D,19800306,000000,10.1447,10.1838,9.9134,9.99928,4184792.4651473,0
IBM.US,D,19800307,000000,9.99928,10.1174,9.96123,9.97981,3806738.5907124,0
IBM.US,D,19800310,000000,9.99928,10.1838,9.99928,10.0793,2990959.0497137,0
IBM.US,D,19800311,000000,10.0793,10.1838,10.0598,10.1838,3057926.5087088,0
IBM.US,D,19800312,000000,10.1672,10.1672,9.96123,10.0383,3017139.4273026,0
IBM.US,D,19800313,000000,10.0207,10.0207,9.79826,9.83631,3415285.0764445,0
IBM.US,D,19800314,000000,9.83631,9.93584,9.74946,9.79826,2958087.561923,0
IBM.US,D,19800317,000000,9.79826,9.87828,9.67138,9.67138,2524636.8282477,0
IBM.US,D,19800318,000000,9.67138,9.85681,9.59527,9.74946,3004969.3942449,0
IBM.US,D,19800319,000000,9.74946,9.77776,9.6099,9.63332,2243376.5744852,0
IBM.US,D,19800320,000000,9.63332,9.69188,9.48596,9.52695,2917909.1358705,0
IBM.US,D,19800321,000000,9.51134,9.51134,9.1968,9.28492,9010027.6685095,0
IBM.US,D,19800324,000000,9.22568,9.22568,8.83122,8.8564,4382038.811321,0
IBM.US,D,19800325,000000,8.8564,9.01381,8.83122,8.95642,4567107.9517307,0
IBM.US,D,19800326,000000,8.95642,9.13873,8.58733,8.67283,4752175.0427958,0
IBM.US,D,19800327,000000,8.67283,9.40788,8.40308,9.40788,5206943.0592641,0
IBM.US,D,19800328,000000,9.22568,9.22568,8.8564,9.13873,3521215.7001292,0
IBM.US,D,19800331,000000,9.13873,9.13873,8.93564,9.11882,2368175.5141356,0
IBM.US,D,19800401,000000,9.11882,9.11882,8.91573,8.97712,3284397.5339123,0
IBM.US,D,19800402,000000,8.97712,9.16107,8.93564,9.07968,22741178.710051,0
IBM.US,D,19800403,000000,9.07968,9.13873,8.93564,8.97712,2062562.89819,0
IBM.US,D,19800407,000000,8.97712,8.97712,8.73186,8.73186,3337970.4764361,0
IBM.US,D,19800408,000000,8.73186,9.11882,8.67283,8.75099,3177860.3042185,0
IBM.US,D,19800409,000000,8.75099,8.95642,8.73186,8.93564,3122456.272272,0
IBM.US,D,19800410,000000,8.93564,9.04104,8.83122,8.87679,3073760.7699565,0
IBM.US,D,19800411,000000,8.87679,8.99488,8.75099,8.75099,3967457.4182837,0
IBM.US,D,19800414,000000,8.75099,8.79149,8.62666,8.67283,2033953.0225478,0
IBM.US,D,19800415,000000,8.67283,8.75099,8.48154,8.50857,3530341.431746,0
IBM.US,D,19800416,000000,8.50857,8.64755,8.34598,8.36423,4092865.0132878,0
IBM.US,D,19800417,000000,8.36423,8.44368,8.23903,8.38327,2745620.7332168,0
IBM.US,D,19800418,000000,8.38327,8.46329,8.325,8.38327,2507583.2069477,0
IBM.US,D,19800421,000000,8.38327,8.44368,8.25874,8.38327,4041117.0121528,0
IBM.US,D,19800422,000000,8.50857,8.91573,8.50857,8.81179,5002997.4055102,0
IBM.US,D,19800423,000000,8.81179,8.89728,8.71449,8.75099,4635290.6720886,0
IBM.US,D,19800424,000000,8.75099,8.87679,8.71449,8.79149,2264681.5612105,0
IBM.US,D,19800425,000000,8.79149,9.05967,8.64755,9.05967,2482628.3374448,0
IBM.US,D,19800428,000000,9.05967,9.05967,8.89728,8.91573,2824762.3239588,0
IBM.US,D,19800429,000000,8.91573,9.01381,8.8564,8.97712,1819662.277125,0
IBM.US,D,19800430,000000,8.97712,9.01381,8.77129,8.97712,2135618.9600671,0
IBM.US,D,19800501,000000,8.97712,8.97712,8.79149,8.89728,1777043.0816238,0
IBM.US,D,19800502,000000,8.89728,8.89728,8.81179,8.83122,1484221.4501574,0
IBM.US,D,19800505,000000,8.83122,9.11882,8.79149,9.05967,2099090.4167924,0
IBM.US,D,19800506,000000,9.05967,9.11882,8.95642,8.97712,2158752.9868704,0
IBM.US,D,19800507,000000,8.97712,9.11882,8.95642,9.01381,2525239.3355675,0
IBM.US,D,19800508,000000,8.89728,8.89728,8.75099,8.81179,2363915.9513318,0
IBM.US,D,19800509,000000,8.79149,8.79149,8.50857,8.52849,6361807.1619743,0
IBM.US,D,19800512,000000,8.52849,8.67283,8.52849,8.54878,1889673.0128888,0
IBM.US,D,19800513,000000,8.56772,8.71449,8.56772,8.71449,2676824.2341436,0
IBM.US,D,19800514,000000,8.71449,8.75099,8.67283,8.67283,2613516.9046494,0
IBM.US,D,19800515,000000,8.67283,8.71449,8.58733,8.58733,2590377.7544845,0
IBM.US,D,19800516,000000,8.58733,8.67283,8.58733,8.67283,1856792.3030472,0
IBM.US,D,19800519,000000,8.67283,8.79149,8.64755,8.73186,3042099.4201671,0
IBM.US,D,19800520,000000,8.73186,8.75099,8.60704,8.62666,3760471.561778,0
IBM.US,D,19800521,000000,8.62666,8.64755,8.52849,8.64755,1979156.6212826,0
IBM.US,D,19800522,000000,8.64755,8.8564,8.62666,8.79149,3474945.5971779,0
IBM.US,D,19800523,000000,8.81179,8.99488,8.81179,8.95642,4879412.7025504,0
IBM.US,D,19800527,000000,8.97712,9.10262,8.97712,9.04104,3992414.3371312,0
IBM.US,D,19800528,000000,9.04104,9.26423,9.01381,9.22568,3846307.3367388,0
IBM.US,D,19800529,000000,9.17943,9.17943,8.89728,8.89728,2814414.1582731,0
IBM.US,D,19800530,000000,8.89728,9.07968,8.8564,9.05967,2683525.5910685,0
IBM.US,D,19800602,000000,9.05967,9.38349,9.04104,9.16107,4151308.2233137,0
IBM.US,D,19800603,000000,9.16107,9.34348,9.16107,9.22568,3985108.4235418,0
IBM.US,D,19800604,000000,9.24598,9.51134,9.24598,9.51134,5514984.1485906,0
IBM.US,D,19800605,000000,9.51134,9.54647,9.30443,9.32103,3979631.5500306,0
IBM.US,D,19800606,000000,9.34348,9.46546,9.34348,9.34348,1968813.5789585,0
IBM.US,D,19800609,000000,9.34348,9.40788,9.26423,9.28492,1935331.3864694,0
IBM.US,D,19800610,000000,9.28492,9.44789,9.26423,9.40788,2252507.4294636,0
IBM.US,D,19800611,000000,9.40788,9.54647,9.363,9.48596,3112110.1559309,0
IBM.US,D,19800612,000000,9.48596,9.54647,9.363,9.48596,3187598.7898781,0
IBM.US,D,19800613,000000,9.48596,9.67138,9.46546,9.63332,2747448.7486227,0
IBM.US,D,19800616,000000,9.63332,9.87828,9.6099,9.87828,4930552.0483315,0
IBM.US,D,19800617,000000,9.87828,9.87828,9.63332,9.63332,3269788.7807504,0
IBM.US,D,19800618,000000,9.63332,9.77776,9.63332,9.74946,3010446.2677562,0
IBM.US,D,19800619,000000,9.74946,9.77776,9.43131,9.46546,2040653.3548004,0
IBM.US,D,19800620,000000,9.46546,9.54647,9.44789,9.46546,1791651.8347857,0
IBM.US,D,19800623,000000,9.46546,9.69188,9.46546,9.63332,3333101.2336062,0
IBM.US,D,19800624,000000,9.63332,9.71042,9.56599,9.71042,2707268.2732256,0
IBM.US,D,19800625,000000,9.71042,9.85681,9.65284,9.77776,3482862.2154657,0
IBM.US,D,19800626,000000,9.77776,9.85681,9.67138,9.69188,2966003.1555384,0
IBM.US,D,19800627,000000,9.69188,9.81485,9.6099,9.77776,2076564.0206705,0
IBM.US,D,19800630,000000,9.73092,9.73092,9.54647,9.6099,1845228.8759986,0
IBM.US,D,19800701,000000,9.6099,9.74946,9.54647,9.73092,2477753.9712534,0
IBM.US,D,19800702,000000,9.73092,9.97981,9.71042,9.9134,3890745.325595,0
IBM.US,D,19800703,000000,9.9134,10.0598,9.9134,9.99928,2835723.2436875,0
IBM.US,D,19800707,000000,9.99928,10.1838,9.97981,10.1447,3582702.1869238,0
IBM.US,D,19800708,000000,10.1447,10.1838,10.0207,10.0998,3062195.2935634,0
IBM.US,D,19800709,000000,10.0998,10.2843,10.0207,10.0598,2908774.182203,0
IBM.US,D,19800710,000000,10.0598,10.2062,10.0207,10.0793,2142314.1689581,0
IBM.US,D,19800711,000000,10.0793,10.2843,10.0793,10.2637,2625691.0363963,0
IBM.US,D,19800714,000000,10.2637,10.6288,10.2637,10.6288,3073144.9418967,0
IBM.US,D,19800715,000000,10.6288,10.6766,10.4287,10.4287,3368410.4168287,0
IBM.US,D,19800716,000000,10.4287,10.5722,10.4062,10.5117,3216207.6408482,0
IBM.US,D,19800717,000000,10.5117,10.7381,10.4677,10.7381,1856792.3030472,0
IBM.US,D,19800718,000000,10.7381,10.7547,10.6102,10.6522,2667089.8471732,0
IBM.US,D,19800721,000000,10.6522,10.7957,10.5117,10.7957,2661606.825628,0
IBM.US,D,19800722,000000,10.7957,10.8171,10.5926,10.6522,3366586.5001122,0
IBM.US,D,19800723,000000,10.6522,10.6932,10.5311,10.6102,2733451.7248314,0
IBM.US,D,19800724,000000,10.6102,10.6288,10.5117,10.5926,2419311.7858998,0
IBM.US,D,19800725,000000,10.5722,10.5722,10.4482,10.5311,2287815.5880137,0
IBM.US,D,19800728,000000,10.5311,10.6766,10.4677,10.6288,1648591.1851787,0
IBM.US,D,19800729,000000,10.6288,10.7176,10.5311,10.6522,2499669.662677,0
IBM.US,D,19800730,000000,10.6522,10.7957,10.6522,10.7176,3383019.1699907,0
IBM.US,D,19800731,000000,10.6932,10.6932,10.5311,10.6766,3921186.2906601,0
IBM.US,D,19800801,000000,10.6766,10.6932,10.5311,10.6522,2743797.8411725,0
IBM.US,D,19800804,000000,10.6288,10.6288,10.5527,10.5926,2274423.1208871,0
IBM.US,D,19800805,000000,10.5926,10.6932,10.4863,10.5117,1922543.4760072,0
IBM.US,D,19800806,000000,10.5117,10.7381,10.4677,10.7381,2440015.2899775,0
IBM.US,D,19800807,000000,10.7381,10.7547,10.5926,10.7547,3113326.441966,0
IBM.US,D,19800808,000000,10.7547,10.8337,10.6766,10.6766,4537275.6420194,0
IBM.US,D,19800811,000000,10.6766,10.9196,10.6522,10.9196,2583686.6442827,0
IBM.US,D,19800812,000000,10.9196,11.1236,10.86,10.9196,4279150.4397327,0
IBM.US,D,19800813,000000,10.9196,11.0435,10.8825,10.9196,2752930.7454954,0
IBM.US,D,19800814,000000,10.9196,11.31,10.9196,11.268,2877727.6358012,0
IBM.US,D,19800815,000000,11.268,11.31,11.1646,11.2465,3147417.2898088,0
IBM.US,D,19800818,000000,11.1236,11.1236,10.86,10.86,3353802.6883392,0
IBM.US,D,19800819,000000,10.86,10.9596,10.7723,10.7957,2751707.2867541,0
IBM.US,D,19800820,000000,10.7957,11.1021,10.7723,10.9401,2068647.4023827,0
IBM.US,D,19800821,000000,10.9401,11.0865,10.901,11.0435,1665633.5350833,0
IBM.US,D,19800822,000000,11.0435,11.268,11.0181,11.0181,2493585.1584842,0
IBM.US,D,19800825,000000,11.0181,11.0435,10.901,10.9791,1497001.1632412,0
IBM.US,D,19800826,000000,10.9791,11.0865,10.901,10.9196,2880768.8632252,0
IBM.US,D,19800827,000000,10.9196,10.9596,10.7723,10.7723,3603400.5676399,0
IBM.US,D,19800828,000000,10.7723,10.7957,10.6102,10.6288,2568470.2604394,0
IBM.US,D,19800829,000000,10.6288,10.7381,10.5926,10.7176,2302424.3411757,0
IBM.US,D,19800902,000000,10.7176,10.8825,10.6932,10.8171,1778864.9489957,0
IBM.US,D,19800903,000000,10.8171,11.0435,10.8171,11.0435,2172140.3306355,0
IBM.US,D,19800904,000000,11.0435,11.145,10.8337,10.901,3340403.0485063,0
IBM.US,D,19800905,000000,10.901,10.9997,10.8171,10.8825,1459258.383276,0
IBM.US,D,19800908,000000,10.8825,10.901,10.5117,10.5117,1538397.9246734,0
IBM.US,D,19800909,000000,10.5117,10.8337,10.4931,10.8171,2511848.9177855,0
IBM.US,D,19800910,000000,10.8171,10.8337,10.6766,10.7547,2292075.1508176,0
IBM.US,D,19800911,000000,10.7547,10.86,10.7547,10.86,2593425.1299424,0
IBM.US,D,19800912,000000,10.86,10.8825,10.7547,10.7723,2632385.220615,0
IBM.US,D,19800915,000000,10.7723,10.8337,10.6288,10.8171,1984030.9874741,0
IBM.US,D,19800916,000000,10.8171,10.86,10.6766,10.7381,2606819.6464137,0
IBM.US,D,19800917,000000,10.7381,11.1021,10.7381,10.9997,5049871.0404537,0
IBM.US,D,19800918,000000,10.9997,11.0181,10.8337,10.8825,6246134.978613,0
IBM.US,D,19800919,000000,10.8825,11.0435,10.8337,10.9596,3341015.8025493,0
IBM.US,D,19800922,000000,10.9596,11.1802,10.8825,11.145,3463381.1454571,0
IBM.US,D,19800923,000000,11.145,11.2914,10.7381,10.9401,5594124.7146604,0
IBM.US,D,19800924,000000,10.9401,11.1236,10.9196,11.0435,3334316.494969,0
IBM.US,D,19800925,000000,11.0435,11.1021,10.8171,10.8171,3897443.608503,0
IBM.US,D,19800926,000000,10.7723,10.7723,10.5117,10.5722,4214621.7008417,0
IBM.US,D,19800929,000000,10.5117,10.5117,10.3702,10.4287,4056945.1253668,0
IBM.US,D,19800930,000000,10.4482,10.5527,10.4482,10.4931,3153508.9667077,0
IBM.US,D,19801001,000000,10.4931,10.7381,10.4062,10.5722,3683757.4197448,0
IBM.US,D,19801002,000000,10.5722,10.6932,10.4931,10.6932,2910601.1729365,0
IBM.US,D,19801003,000000,10.7176,10.9596,10.7176,10.8337,3026882.0116515,0
IBM.US,D,19801006,000000,10.8825,11.1646,10.8825,11.1236,4496488.5606132,0
IBM.US,D,19801007,000000,11.1236,11.1646,10.9791,11.0865,4249325.3027275,0
IBM.US,D,19801008,000000,11.1236,11.5129,11.1236,11.4544,7122790.301708,0
IBM.US,D,19801009,000000,11.4544,11.5998,11.4124,11.47,7214103.9748523,0
IBM.US,D,19801010,000000,11.47,11.6945,11.31,11.3246,6720984.5230651,0
IBM.US,D,19801013,000000,11.3246,11.5686,11.3246,11.5315,2250072.8080486,0
IBM.US,D,19801014,000000,11.5315,11.5998,11.3676,11.4124,4372900.7836365,0
IBM.US,D,19801015,000000,11.388,11.5129,11.388,11.5129,2122835.1482941,0
IBM.US,D,19801016,000000,11.5129,11.6359,11.2036,11.2289,5657444.3402223,0
IBM.US,D,19801017,000000,11.2289,11.346,11.0865,11.1236,3395805.0311082,0
IBM.US,D,19801020,000000,11.1236,11.2036,10.8825,11.2036,2875294.0390586,0
IBM.US,D,19801021,000000,11.2036,11.268,11.0435,11.1236,3830478.1988525,0
IBM.US,D,19801022,000000,11.1236,11.145,11.0435,11.0865,2673784.0313919,0
IBM.US,D,19801023,000000,11.0865,11.0865,10.7381,10.7723,2750493.0500636,0
IBM.US,D,19801024,000000,10.7723,10.901,10.7176,10.901,2825373.0286572,0
IBM.US,D,19801027,000000,10.8825,10.8825,10.7547,10.8171,1484221.4501574,0
IBM.US,D,19801028,000000,10.8171,10.9196,10.7723,10.901,2964173.090788,0
IBM.US,D,19801029,000000,10.901,10.9791,10.7176,10.7176,2338344.2290965,0
IBM.US,D,19801030,000000,10.7176,10.8337,10.6522,10.6522,2399223.0852097,0
IBM.US,D,19801031,000000,10.6766,10.9997,10.6766,10.901,3286229.6480073,0
IBM.US,D,19801103,000000,10.9196,11.065,10.9196,11.0435,2310948.5901448,0
IBM.US,D,19801105,000000,11.1236,11.4905,11.1236,11.2036,6739256.4797447,0
IBM.US,D,19801106,000000,11.145,11.145,10.8337,10.8825,3646013.6151072,0
IBM.US,D,19801107,000000,10.8825,10.9791,10.8825,10.9791,2662212.4069648,0
IBM.US,D,19801110,000000,10.9791,10.9997,10.8825,10.9997,2145363.5937607,0
IBM.US,D,19801111,000000,10.9997,11.0865,10.9401,10.9791,1893932.5756926,0
IBM.US,D,19801112,000000,10.9997,11.6359,10.9997,11.5998,6538356.1521041,0
IBM.US,D,19801113,000000,11.5998,11.7159,11.4905,11.6564,8029879.4171617,0
IBM.US,D,19801114,000000,11.6564,11.8184,11.5129,11.7159,5497940.7740139,0
IBM.US,D,19801117,000000,11.7159,11.7315,11.55,11.7159,4632857.075346,0
IBM.US,D,19801118,000000,11.7159,11.8799,11.7159,11.7833,5202679.397771,0
IBM.US,D,19801119,000000,11.7833,11.8984,11.6564,11.6759,3922400.5273506,0
IBM.US,D,19801120,000000,11.6759,11.8184,11.55,11.7833,2939216.1719403,0
IBM.US,D,19801121,000000,11.7159,11.7159,11.47,11.5129,2299990.744433,0
IBM.US,D,19801124,000000,11.5129,11.5129,11.3676,11.5129,3134027.896699,0
IBM.US,D,19801125,000000,11.5129,11.55,11.3676,11.3676,2864337.2180191,0
IBM.US,D,19801126,000000,11.3676,11.4124,11.2289,11.2465,3212563.9061042,0
IBM.US,D,19801128,000000,11.2465,11.268,11.065,11.145,2455229.6244761,0
IBM.US,D,19801201,000000,11.1236,11.1236,10.8825,10.8825,3050017.0631272,0
IBM.US,D,19801202,000000,10.8825,11.1236,10.8337,11.1021,3756814.5062941,0
IBM.US,D,19801203,000000,11.1021,11.2914,11.0435,11.1236,3409197.498235,0
IBM.US,D,19801204,000000,11.1236,11.3676,11.0435,11.1802,3401283.9539641,0
IBM.US,D,19801205,000000,11.1802,11.268,11.0435,11.0435,2922167.674002,0
IBM.US,D,19801208,000000,10.9997,10.9997,10.7957,10.86,4302282.4171913,0
IBM.US,D,19801209,000000,10.86,10.9196,10.7381,10.8171,5329913.9835086,0
IBM.US,D,19801210,000000,10.8171,10.8825,10.4287,10.4287,2968432.6535918,0
IBM.US,D,19801211,000000,10.4287,10.5527,10.3516,10.5527,4409432.4009281,0
IBM.US,D,19801212,000000,10.5527,10.7957,10.5311,10.7547,3705675.160513,0
IBM.US,D,19801215,000000,10.7547,10.86,10.5527,10.5527,2049168.3817187,0
IBM.US,D,19801216,000000,10.5527,10.8337,10.5311,10.8337,2785798.1345969,0
IBM.US,D,19801217,000000,10.7957,10.7957,10.5926,10.6766,3107242.9624456,0
IBM.US,D,19801218,000000,10.6766,10.7381,10.4062,10.4062,3986324.709577,0
IBM.US,D,19801219,000000,10.4287,10.6102,10.4287,10.5722,6154825.4041579,0
IBM.US,D,19801222,000000,10.5722,10.9997,10.5527,10.9791,3319706.7171349,0
IBM.US,D,19801223,000000,10.9791,11.145,10.9401,10.9997,3568090.359745,0
IBM.US,D,19801224,000000,10.9997,11.2465,10.9596,11.2036,1767298.4479302,0
IBM.US,D,19801226,000000,11.2036,11.2914,11.1802,11.2914,1042851.0241774,0
IBM.US,D,19801229,000000,11.2914,11.3676,11.0865,11.1236,2107007.0350802,0
IBM.US,D,19801230,000000,11.1236,11.3246,11.1021,11.2289,2269549.779368,0
IBM.US,D,19801231,000000,11.2289,11.31,11.0435,11.1021,2284162.6312191,0
IBM.US,D,19810102,000000,11.1021,11.3246,11.065,11.31,1781308.7924615,0
IBM.US,D,19810105,000000,11.3676,11.5686,11.3676,11.4905,4739394.3050398,0
IBM.US,D,19810106,000000,11.4905,11.6945,11.388,11.6945,5929566.5663003,0
IBM.US,D,19810107,000000,11.47,11.47,11.31,11.3676,7256724.1950258,0
IBM.US,D,19810108,000000,11.3676,11.4124,11.0181,11.065,3864568.022023,0
IBM.US,D,19810109,000000,11.065,11.1236,10.9196,11.0181,2334694.3463188,0
IBM.US,D,19810112,000000,11.0181,11.1236,10.8337,10.9196,3577829.870077,0
IBM.US,D,19810113,000000,10.9196,10.9196,10.6766,10.8825,4210355.990004,0
IBM.US,D,19810114,000000,10.8825,11.0435,10.86,10.9196,2734661.8628327,0
IBM.US,D,19810115,000000,10.9196,10.9196,10.7381,10.7547,2774233.682876,0
IBM.US,D,19810116,000000,10.7547,10.9596,10.7547,10.9401,5130234.0405924,0
IBM.US,D,19810119,000000,10.9401,10.9997,10.86,10.901,3384238.5300427,0
IBM.US,D,19810120,000000,10.901,10.9791,10.5926,10.6288,3630795.1819193,0
IBM.US,D,19810121,000000,10.6288,10.7381,10.5722,10.6522,2598900.9787813,0
IBM.US,D,19810122,000000,10.6522,10.6932,10.5527,10.6766,2128921.7018314,0
IBM.US,D,19810123,000000,10.6766,10.7381,10.6102,10.6288,1666241.1657647,0
IBM.US,D,19810126,000000,10.6288,10.7176,10.5722,10.6288,1863492.6352998,0
IBM.US,D,19810127,000000,10.6288,10.7723,10.6288,10.7176,1949329.4349329,0
IBM.US,D,19810128,000000,10.7176,10.7381,10.5527,10.5722,1677814.8395364,0
IBM.US,D,19810129,000000,10.5722,10.7176,10.5527,10.6102,2236066.5622066,0
IBM.US,D,19810130,000000,10.6102,10.7176,10.4677,10.5311,2180062.0722849,0
IBM.US,D,19810202,000000,10.5311,10.5311,10.3067,10.3702,2323126.820581,0
IBM.US,D,19810203,000000,10.3702,10.5117,10.3702,10.5117,2130139.0125389,0
IBM.US,D,19810204,000000,10.5117,10.5926,10.4062,10.5527,2599509.6341351,0
IBM.US,D,19810205,000000,10.5527,10.5527,10.4482,10.4677,1769131.5866976,0
IBM.US,D,19810206,000000,10.4677,10.5926,10.4677,10.5117,2778497.3443691,0
IBM.US,D,19810209,000000,10.5117,10.5311,10.3516,10.3858,1737472.2862528,0
IBM.US,D,19810210,000000,10.3858,10.4062,10.2637,10.3067,2390093.2549037,0
IBM.US,D,19810211,000000,10.3067,10.3516,10.2062,10.2433,2183711.9550626,0
IBM.US,D,19810212,000000,10.2433,10.2637,10.0998,10.0998,1942631.152025,0
IBM.US,D,19810213,000000,10.0998,10.1672,10.0207,10.0998,2279899.9943984,0
IBM.US,D,19810217,000000,10.0998,10.2238,10.0793,10.1447,2379739.9658565,0
IBM.US,D,19810218,000000,10.1447,10.2062,10.0793,10.1447,2430877.262293,0
IBM.US,D,19810219,000000,10.1447,10.1838,9.99928,10.0207,2668305.108536,0
IBM.US,D,19810220,000000,10.0207,10.0793,9.85681,9.89196,2080214.9281205,0
IBM.US,D,19810223,000000,9.89196,10.2062,9.89196,10.1447,3569916.3258062,0
IBM.US,D,19810224,000000,10.1447,10.2433,10.1262,10.1672,3183948.9071004,0
IBM.US,D,19810225,000000,10.1672,10.5117,10.1262,10.5117,3053059.3152235,0
IBM.US,D,19810226,000000,10.5117,10.6102,10.3702,10.5926,3898048.1651674,0
IBM.US,D,19810227,000000,10.5527,10.5527,10.4287,10.5117,2846071.4093733,0
IBM.US,D,19810302,000000,10.5117,10.5117,10.3702,10.4062,1760607.3377285,0
IBM.US,D,19810303,000000,10.4062,10.4287,10.2238,10.2238,2100914.333509,0
IBM.US,D,19810304,000000,10.2238,10.2843,10.0793,10.1262,1913413.6457012,0
IBM.US,D,19810305,000000,10.1262,10.2062,10.1262,10.1447,1868360.8534574,0
IBM.US,D,19810306,000000,10.1447,10.2062,10.0598,10.1262,1942631.152025,0
IBM.US,D,19810309,000000,10.0998,10.3516,10.0998,10.3067,2529498.8983713,0
IBM.US,D,19810310,000000,10.3067,10.3702,10.1838,10.2238,2950778.5743166,0
IBM.US,D,19810311,000000,10.2238,10.2637,10.0998,10.1838,2422963.7180221,0
IBM.US,D,19810312,000000,10.2062,10.4931,10.2062,10.4677,2427835.0101967,0
IBM.US,D,19810313,000000,10.4677,10.5722,10.3516,10.3516,2447924.7355591,0
IBM.US,D,19810316,000000,10.3516,10.5926,10.2843,10.5722,3162032.1910045,0
IBM.US,D,19810317,000000,10.5722,10.6766,10.4931,10.5117,4315681.0323519,0
IBM.US,D,19810318,000000,10.5117,10.6766,10.5117,10.5926,2671956.015986,0
IBM.US,D,19810319,000000,10.5926,10.5926,10.3516,10.4287,3116980.423433,0
IBM.US,D,19810320,000000,10.4287,10.4931,10.2637,10.3282,3956499.5725719,0
IBM.US,D,19810323,000000,10.3282,10.3702,10.2433,10.2843,3748898.9126786,0
IBM.US,D,19810324,000000,10.2843,10.3516,10.1672,10.1838,3968059.9256035,0
IBM.US,D,19810325,000000,10.1838,10.4931,10.1672,10.4482,2592208.8439072,0
IBM.US,D,19810326,000000,10.4482,10.5117,10.2433,10.3282,7043644.6122767,0
IBM.US,D,19810327,000000,10.3282,10.3702,10.0793,10.0998,3497470.9686275,0
IBM.US,D,19810330,000000,10.0998,10.1672,10.0383,10.0598,2206842.907849,0
IBM.US,D,19810331,000000,10.1262,10.2433,10.1262,10.2062,2880768.8632252,0
IBM.US,D,19810401,000000,10.2062,10.3702,10.1447,10.3067,5430975.3643635,0
IBM.US,D,19810402,000000,10.2637,10.2637,10.1262,10.1672,2941046.2366908,0
IBM.US,D,19810403,000000,10.1672,10.2062,9.94078,9.99928,3779948.5330974,0
IBM.US,D,19810406,000000,9.97981,9.97981,9.79826,9.87828,3509645.1003744,0
IBM.US,D,19810407,000000,9.87828,9.9134,9.81485,9.81485,3675840.801457,0
IBM.US,D,19810408,000000,9.81485,9.89196,9.79826,9.81485,4062425.072895,0
IBM.US,D,19810409,000000,9.81485,10.0998,9.77776,10.0998,5222770.1478057,0
IBM.US,D,19810410,000000,10.0998,10.3516,9.89196,9.94078,7719400.6324033,0
IBM.US,D,19810413,000000,9.94078,9.94078,9.83631,9.83631,5809031.288143,0
IBM.US,D,19810414,000000,9.81485,9.81485,9.67138,9.67138,6294842.7769962,0
IBM.US,D,19810415,000000,9.67138,9.79826,9.65284,9.75727,6087241.0924306,0
IBM.US,D,19810416,000000,9.77776,9.85681,9.77776,9.81485,4556757.7367004,0
IBM.US,D,19810420,000000,9.81485,10.0998,9.77776,10.0793,5134494.6280685,0
IBM.US,D,19810421,000000,10.0383,10.0383,9.87828,9.89196,4473965.2385083,0
IBM.US,D,19810422,000000,9.89196,9.97981,9.83631,9.87828,4366203.5254008,0
IBM.US,D,19810423,000000,9.87828,10.0383,9.85681,9.87828,4228617.6999606,0
IBM.US,D,19810424,000000,9.87828,9.99928,9.77776,9.9134,3923013.2813935,0
IBM.US,D,19810427,000000,9.9134,10.0383,9.9134,9.99928,5227638.3659632,0
IBM.US,D,19810428,000000,9.99928,10.0207,9.79826,9.87828,4061209.8115321,0
IBM.US,D,19810429,000000,9.85681,9.85681,9.73092,9.75727,4265763.0959675,0
IBM.US,D,19810430,000000,9.75727,9.77776,9.59527,9.59527,3367800.7368028,0
IBM.US,D,19810501,000000,9.59527,9.71042,9.57379,9.67138,3461555.1793959,0
IBM.US,D,19810504,000000,9.54647,9.54647,9.51134,9.54647,2976963.0505948,0
IBM.US,D,19810505,000000,9.52695,9.52695,9.38934,9.44789,7128875.8305729,0
IBM.US,D,19810506,000000,9.44789,9.51134,9.43131,9.46546,3666110.5131758,0
IBM.US,D,19810507,000000,9.43131,9.43131,9.32103,9.38934,2678652.2495494,0
IBM.US,D,19810508,000000,9.38934,9.46546,9.32103,9.46546,2975741.6411981,0
IBM.US,D,19810511,000000,9.43131,9.43131,9.16107,9.16107,4212185.0300822,0
IBM.US,D,19810512,000000,9.17943,9.30443,9.17943,9.28492,3651493.5626354,0
IBM.US,D,19810513,000000,9.28492,9.363,9.24598,9.28492,2160579.9776039,0
IBM.US,D,19810514,000000,9.28492,9.34348,9.22568,9.26423,3468862.1176575,0
IBM.US,D,19810515,000000,9.26423,9.30443,9.16107,9.22568,3950409.9450176,0
IBM.US,D,19810518,000000,9.22568,9.30443,9.20451,9.28492,2998265.9879754,0
IBM.US,D,19810519,000000,9.26423,9.26423,9.11882,9.26423,3751335.5834382,0
IBM.US,D,19810520,000000,9.26423,9.26423,9.17943,9.22568,2118572.5114734,0
IBM.US,D,19810521,000000,9.22568,9.22568,9.07968,9.10262,2811368.8321598,0
IBM.US,D,19810522,000000,9.10262,9.13873,9.04104,9.07968,2668910.6898728,0
IBM.US,D,19810526,000000,9.07968,9.22568,9.01381,9.17943,3134637.5767251,0
IBM.US,D,19810527,000000,9.17943,9.51134,9.13873,9.46546,4102607.5976367,0
IBM.US,D,19810528,000000,9.46546,9.57379,9.363,9.48596,4262711.6218203,0
IBM.US,D,19810529,000000,9.48596,9.67138,9.46546,9.6099,4851412.5069341,0
IBM.US,D,19810601,000000,9.77776,9.94078,9.77776,9.85681,6629668.8005761,0
IBM.US,D,19810602,000000,9.85681,9.89196,9.79826,9.79826,4551278.8138445,0
IBM.US,D,19810603,000000,9.77776,9.77776,9.57379,9.67138,3706896.5699096,0
IBM.US,D,19810604,000000,9.67138,9.67138,9.43131,9.48596,2863115.8086224,0
IBM.US,D,19810605,000000,9.48596,9.57379,9.48596,9.54647,2980002.2286742,0
IBM.US,D,19810608,000000,9.54647,9.63332,9.52695,9.52695,2155100.0300757,0
IBM.US,D,19810609,000000,9.51134,9.51134,9.34348,9.38934,1976723.02454,0
IBM.US,D,19810610,000000,9.38934,9.52695,9.38934,9.46546,3352583.3282872,0
IBM.US,D,19810611,000000,9.46546,9.73092,9.46546,9.65284,3237520.8249519,0
IBM.US,D,19810612,000000,9.65284,9.75727,9.6099,9.71042,5033440.4199198,0
IBM.US,D,19810615,000000,9.75727,9.87828,9.75727,9.79826,3158378.2095375,0
IBM.US,D,19810616,000000,9.77776,9.77776,9.6099,9.63332,4526319.8456523,0
IBM.US,D,19810617,000000,9.63332,9.63332,9.48596,9.57379,3317273.1203922,0
IBM.US,D,19810618,000000,9.57379,9.57379,9.363,9.43131,1956632.2745053,0
IBM.US,D,19810619,000000,9.43131,9.48596,9.38934,9.40788,1999251.4700066,0
IBM.US,D,19810622,000000,9.43131,9.52695,9.43131,9.51134,2184927.2164255,0
IBM.US,D,19810623,000000,9.51134,9.75727,9.51134,9.71042,3549222.0437793,0
IBM.US,D,19810624,000000,9.71042,9.73092,9.59527,9.73092,2548379.5104048,0
IBM.US,D,19810625,000000,9.73092,9.83631,9.6099,9.65284,2618392.2955131,0
IBM.US,D,19810626,000000,9.65284,9.75727,9.59527,9.6099,2462533.4887209,0
IBM.US,D,19810629,000000,9.6099,9.67138,9.43131,9.46546,1816614.9016672,0
IBM.US,D,19810630,000000,9.46546,9.48596,9.363,9.46546,1686940.5711531,0
IBM.US,D,19810701,000000,9.46546,9.46546,9.28492,9.30443,2406532.072816,0
IBM.US,D,19810702,000000,9.30443,9.363,9.22568,9.30443,2646999.0971385,0
IBM.US,D,19810706,000000,9.30443,9.34348,9.22568,9.32103,2049168.3817187,0
IBM.US,D,19810707,000000,9.32103,9.38934,9.22568,9.32103,3712374.4680932,0
IBM.US,D,19810708,000000,9.32103,9.34348,9.22568,9.26423,2069866.7624348,0
IBM.US,D,19810709,000000,9.26423,9.30443,9.22568,9.26423,1960289.3299894,0
IBM.US,D,19810710,000000,9.24598,9.24598,9.20451,9.22568,2287815.5880137,0
IBM.US,D,19810713,000000,9.20451,9.20451,9.11882,9.13873,2834506.9576524,0
IBM.US,D,19810714,000000,9.13873,9.30443,9.10262,9.30443,3256390.1655898,0
IBM.US,D,19810715,000000,9.30443,9.30443,9.22568,9.26423,3086544.5817295,0
IBM.US,D,19810716,000000,9.26423,9.30443,9.17943,9.26423,2043688.4341906,0
IBM.US,D,19810717,000000,9.26423,9.26423,9.17943,9.17943,1638851.6748468,0
IBM.US,D,19810720,000000,9.13873,9.13873,9.04104,9.05967,2723707.0911379,0
IBM.US,D,19810721,000000,9.05967,9.10262,9.01381,9.07968,2348694.4441269,0
IBM.US,D,19810722,000000,9.07968,9.13873,9.01381,9.01381,2117356.2254382,0
IBM.US,D,19810723,000000,9.01381,9.04104,8.95642,8.97712,2652480.069339,0
IBM.US,D,19810724,000000,8.97712,9.01381,8.93564,8.99488,1883584.4100069,0
IBM.US,D,19810727,000000,8.99488,9.10262,8.97712,9.10262,2019943.7026889,0
IBM.US,D,19810728,000000,9.07968,9.07968,8.99488,9.05967,1516483.2579221,0
IBM.US,D,19810729,000000,9.05967,9.11882,9.04104,9.05967,1424561.9540964,0
IBM.US,D,19810730,000000,9.05967,9.26423,9.04104,9.22568,2316425.4636561,0
IBM.US,D,19810731,000000,9.22568,9.26423,9.16107,9.17943,1637637.4381562,0
IBM.US,D,19810803,000000,9.17943,9.28492,9.17943,9.24598,1769739.217379,0
IBM.US,D,19810804,000000,9.24598,9.52695,9.20451,9.52695,3015927.2399567,0
IBM.US,D,19810805,000000,9.52695,9.6099,9.48596,9.54647,3397627.9231525,0
IBM.US,D,19810806,000000,9.40788,9.40788,9.30443,9.30443,1851924.0848897,0
IBM.US,D,19810807,000000,9.30443,9.363,9.28492,9.32103,2060740.0061458,0
IBM.US,D,19810810,000000,9.32103,9.51134,9.28492,9.46546,2563594.8695757,0
IBM.US,D,19810811,000000,9.46546,9.63332,9.46546,9.6099,3327008.532035,0
IBM.US,D,19810812,000000,9.6099,9.6099,9.46546,9.46546,2391913.072931,0
IBM.US,D,19810813,000000,9.51134,9.59527,9.51134,9.52695,2048561.7757096,0
IBM.US,D,19810814,000000,9.52695,9.6099,9.48596,9.48596,2143534.5536825,0
IBM.US,D,19810817,000000,9.48596,9.52695,9.28492,9.28492,1384987.0600361,0
IBM.US,D,19810818,000000,9.28492,9.34348,9.20451,9.26423,2936169.8211547,0
IBM.US,D,19810819,000000,9.26423,9.363,9.26423,9.32103,2138662.2368357,0
IBM.US,D,19810820,000000,9.32103,9.40788,9.32103,9.363,2606819.6464137,0
IBM.US,D,19810821,000000,9.363,9.38934,9.28492,9.30443,1239487.6903251,0
IBM.US,D,19810824,000000,9.26423,9.26423,9.10262,9.13873,2520976.6987468,0
IBM.US,D,19810825,000000,9.13873,9.26423,9.02308,9.13873,3321532.6831961,0
IBM.US,D,19810826,000000,9.13873,9.17943,9.05967,9.07968,1973678.7230991,0
IBM.US,D,19810827,000000,9.07968,9.22568,8.99488,9.04104,2780321.2610857,0
IBM.US,D,19810828,000000,9.05967,9.17943,9.05967,9.13873,2919122.3478887,0
IBM.US,D,19810831,000000,9.13873,9.22568,8.99488,9.02308,2299380.0397347,0
IBM.US,D,19810901,000000,9.02308,9.17943,8.99488,9.16107,3388499.1175189,0
IBM.US,D,19810902,000000,9.16107,9.20451,9.10262,9.11882,2357210.4957177,0
IBM.US,D,19810903,000000,9.11882,9.17943,8.91573,8.93564,2665263.881112,0
IBM.US,D,19810904,000000,8.93564,8.97712,8.83765,8.83765,2911210.8529625,0
IBM.US,D,19810908,000000,8.83765,8.8564,8.73186,8.83765,3384846.1607241,0
IBM.US,D,19810909,000000,8.83765,8.91573,8.77129,8.8564,2373654.4369915,0
IBM.US,D,19810910,000000,8.8564,8.99488,8.8564,8.95642,2672566.7206844,0
IBM.US,D,19810911,000000,8.95642,9.17943,8.95642,9.11882,3336146.5597195,0
IBM.US,D,19810914,000000,9.11882,9.28492,8.99488,9.13873,2357820.1757436,0
IBM.US,D,19810915,000000,9.13873,9.24598,9.07968,9.07968,2414445.6170869,0
IBM.US,D,19810916,000000,9.05967,9.05967,8.91573,8.97712,2267723.8133068,0
IBM.US,D,19810917,000000,8.97712,9.02308,8.75099,8.8564,3358058.1524537,0
IBM.US,D,19810918,000000,8.8564,8.91573,8.81179,8.83765,2107007.0350802,0
IBM.US,D,19810921,000000,8.83765,9.02308,8.79149,8.97712,2937390.2058791,0
IBM.US,D,19810922,000000,8.97712,8.99488,8.8564,8.89728,2601342.7729025,0
IBM.US,D,19810923,000000,8.89728,8.93564,8.73186,8.91573,2373048.8556547,0
IBM.US,D,19810924,000000,8.91573,9.04104,8.87679,8.93564,3029317.6577388,0
IBM.US,D,19810925,000000,8.87679,8.87679,8.71449,8.77129,3191255.8453622,0
IBM.US,D,19810928,000000,8.77129,8.99488,8.54878,8.97712,4992034.4364368,0
IBM.US,D,19810929,000000,8.97712,8.97712,8.69195,8.71449,3245436.4185673,0
IBM.US,D,19810930,000000,8.71449,8.91573,8.69195,8.8564,3225952.2745418,0
IBM.US,D,19811001,000000,8.8564,8.89728,8.79149,8.83765,2811978.5121859,0
IBM.US,D,19811002,000000,8.87679,9.02308,8.87679,8.99488,3836564.7523898,0
IBM.US,D,19811005,000000,8.99488,9.07968,8.95642,9.02308,3559568.1601204,0
IBM.US,D,19811006,000000,9.02308,9.02308,8.87679,8.87679,2451581.791043,0
IBM.US,D,19811007,000000,8.87679,8.99488,8.8564,8.99488,2405311.6880916,0
IBM.US,D,19811008,000000,8.99488,9.07968,8.91573,9.07968,3157163.972847,0
IBM.US,D,19811009,000000,9.07968,9.20451,9.02308,9.13873,5964881.8975568,0
IBM.US,D,19811012,000000,9.13873,9.16107,9.02308,9.07968,3263702.2272131,0
IBM.US,D,19811013,000000,9.02308,9.02308,8.75099,8.79149,4960383.3333705,0
IBM.US,D,19811014,000000,8.73186,8.73186,8.54878,8.58733,5578906.2814725,0
IBM.US,D,19811015,000000,8.58733,8.64755,8.52849,8.54878,3065844.1516688,0
IBM.US,D,19811016,000000,8.54878,8.56772,8.34598,8.38327,3558955.4060775,0
IBM.US,D,19811019,000000,8.38327,8.44368,8.27972,8.38327,4446573.6982457,0
IBM.US,D,19811020,000000,8.42416,8.48788,8.42416,8.44368,2698745.0489287,0
IBM.US,D,19811021,000000,8.44368,8.54878,8.36423,8.40308,2910601.1729365,0
IBM.US,D,19811022,000000,8.40308,8.44368,8.325,8.36423,1578580.4494151,0
IBM.US,D,19811023,000000,8.36423,8.36423,8.305,8.34598,2586117.1670084,0
IBM.US,D,19811026,000000,8.325,8.325,8.23903,8.27972,2193452.4900669,0
IBM.US,D,19811027,000000,8.305,8.38327,8.305,8.305,2720049.0109816,0
IBM.US,D,19811028,000000,8.305,8.325,8.09517,8.09517,4876368.4011094,0
IBM.US,D,19811029,000000,8.09517,8.14113,7.91034,8.01437,5774327.6862573,0
IBM.US,D,19811030,000000,8.03701,8.46329,8.03701,8.42416,5335394.9557091,0
IBM.US,D,19811102,000000,8.50857,8.69195,8.50857,8.67283,5552733.0765897,0
IBM.US,D,19811103,000000,8.67283,8.67283,8.54878,8.67283,4309595.503487,0
IBM.US,D,19811104,000000,8.56772,8.56772,8.46934,8.56772,2455229.6244761,0
IBM.US,D,19811105,000000,8.56772,8.62666,8.42416,8.42416,2839377.2251546,0
IBM.US,D,19811106,000000,8.42416,8.46934,8.305,8.325,3859089.0991671,0
IBM.US,D,19811109,000000,8.325,8.46934,8.325,8.44368,3166296.8771699,0
IBM.US,D,19811110,000000,8.50857,8.67283,8.50857,8.54878,4783230.8112486,0
IBM.US,D,19811111,000000,8.54878,8.60704,8.38327,8.58733,2259204.6876992,0
IBM.US,D,19811112,000000,8.58733,8.69195,8.54878,8.62666,3141332.7856162,0
IBM.US,D,19811113,000000,8.60704,8.60704,8.42416,8.44368,2545328.0362575,0
IBM.US,D,19811116,000000,8.38327,8.38327,8.25874,8.34598,2296946.4429921,0
IBM.US,D,19811117,000000,8.34598,8.40308,8.28665,8.34598,2876516.4731276,0
IBM.US,D,19811118,000000,8.34598,8.36423,8.21911,8.23903,3302054.6872043,0
IBM.US,D,19811119,000000,8.23903,8.23903,8.15997,8.23903,3009226.9077041,0
IBM.US,D,19811120,000000,8.23903,8.325,8.21911,8.28665,2204411.360451,0
IBM.US,D,19811123,000000,8.28665,8.325,8.25874,8.25874,2693271.2494344,0
IBM.US,D,19811124,000000,8.25874,8.56772,8.25874,8.54878,4062425.072895,0
IBM.US,D,19811125,000000,8.58733,8.69195,8.58733,8.60704,5308003.4154466,0
IBM.US,D,19811127,000000,8.65281,8.91573,8.65281,8.91573,3611924.8166091,0
IBM.US,D,19811130,000000,8.91573,8.91573,8.79149,8.91573,3855438.191717,0
IBM.US,D,19811201,000000,8.91573,8.93564,8.81179,8.8564,3207686.4658959,0
IBM.US,D,19811202,000000,8.79149,8.79149,8.67283,8.67283,2276252.1609652,0
IBM.US,D,19811203,000000,8.67283,8.83765,8.67283,8.83765,3027491.6916776,0
IBM.US,D,19811204,000000,8.83765,9.02308,8.83765,8.93564,5857123.2584663,0
IBM.US,D,19811207,000000,8.93564,9.05967,8.73186,8.75099,2504543.004196,0
IBM.US,D,19811208,000000,8.75099,8.79149,8.67283,8.71449,3051231.2998177,0
IBM.US,D,19811209,000000,8.73186,8.83765,8.73186,8.81179,2594646.5393391,0
IBM.US,D,19811210,000000,8.81179,8.95642,8.79149,8.93564,4583546.7696431,0
IBM.US,D,19811211,000000,8.93564,8.95642,8.73186,8.89728,3532780.1518501,0
IBM.US,D,19811214,000000,8.81179,8.81179,8.71449,8.73186,3461555.1793959,0
IBM.US,D,19811215,000000,8.73186,8.81179,8.67283,8.77129,3716028.4495603,0
IBM.US,D,19811216,000000,8.77129,8.91573,8.69195,8.8564,3983894.1868513,0
IBM.US,D,19811217,000000,8.8564,9.11882,8.8564,9.11882,5669617.447297,0
IBM.US,D,19811218,000000,9.11882,9.32103,9.07968,9.28492,834648.88163669,0
IBM.US,D,19811221,000000,9.28492,9.30443,9.17943,9.22568,3597917.5460948,0
IBM.US,D,19811222,000000,9.26423,9.363,9.26423,9.30443,4182356.8190602,0
IBM.US,D,19811223,000000,9.30443,9.30443,9.16107,9.17943,2775448.9442389,0
IBM.US,D,19811224,000000,9.20451,9.32103,9.20451,9.32103,1761219.0670991,0
IBM.US,D,19811228,000000,9.32103,9.38934,9.20451,9.24598,2482628.3374448,0
IBM.US,D,19811229,000000,9.24598,9.32103,9.11882,9.16107,2408960.5461971,0
IBM.US,D,19811230,000000,9.16107,9.43131,9.16107,9.363,4833754.3289697,0
IBM.US,D,19811231,000000,9.32103,9.38934,9.26423,9.30443,2420533.1952965,0
IBM.US,D,19820104,000000,9.43131,9.54647,9.30443,9.52695,4430737.3876534,0
IBM.US,D,19820105,000000,9.38934,9.46546,9.28492,9.32103,5973404.0971813,0
IBM.US,D,19820106,000000,9.24598,9.32103,9.16107,9.28492,4124521.2397156,0
IBM.US,D,19820107,000000,9.24598,9.363,9.10262,9.28492,4612161.7686469,0
IBM.US,D,19820111,000000,9.44789,9.6099,9.28492,9.28492,11080500.012281,0
IBM.US,D,19820112,000000,9.43131,9.54647,9.28492,9.40788,7530065.7811559,0
IBM.US,D,19820113,000000,9.43131,9.52695,9.32103,9.38934,5566739.3224317,0
IBM.US,D,19820114,000000,9.51134,9.63332,9.38934,9.63332,5236771.2702862,0
IBM.US,D,19820115,000000,9.71042,9.83631,9.57379,9.77776,9308937.9028578,0
IBM.US,D,19820118,000000,9.94078,10.1672,9.71042,10.1262,8430461.7370633,0
IBM.US,D,19820119,000000,10.0598,10.1672,9.94078,9.97981,6338668.0118094,0
IBM.US,D,19820120,000000,10.0383,10.1447,9.94078,10.0598,7117917.9848612,0
IBM.US,D,19820121,000000,10.2062,10.3067,10.0793,10.2238,5965485.4295489,0
IBM.US,D,19820122,000000,10.1447,10.2433,10.0383,10.0793,4627985.7831716,0
IBM.US,D,19820125,000000,10.0793,10.1838,9.97981,10.1447,4269409.9047283,0
IBM.US,D,19820126,000000,10.1672,10.2238,10.0793,10.0998,3995458.6385722,0
IBM.US,D,19820127,000000,10.1672,10.2637,10.0598,10.2433,3353186.8602793,0
IBM.US,D,19820128,000000,10.4287,10.5527,10.3067,10.5311,6997986.238696,0
IBM.US,D,19820129,000000,10.5117,10.5926,10.4062,10.4062,4276106.1382917,0
IBM.US,D,19820201,000000,10.3067,10.3702,10.2238,10.2433,4169573.0072872,0
IBM.US,D,19820202,000000,10.3067,10.3858,10.2062,10.3067,3762291.3798053,0
IBM.US,D,19820203,000000,10.2062,10.3516,10.0598,10.2637,4740002.9603935,0
IBM.US,D,19820204,000000,10.2433,10.3858,10.0793,10.3516,4535453.7746475,0
IBM.US,D,19820205,000000,10.3858,10.4736,10.2891,10.3516,4700437.2883842,0
IBM.US,D,19820208,000000,10.1838,10.3067,10.0383,10.0598,3048185.9737044,0
IBM.US,D,19820209,000000,10.0383,10.1047,9.97981,10.0383,5136929.2494834,0
IBM.US,D,19820210,000000,10.1447,10.2062,10.0793,10.1262,5069964.8645053,0
IBM.US,D,19820211,000000,10.0598,10.1447,9.96123,10.0207,2595859.7513574,0
IBM.US,D,19820212,000000,10.0383,10.1047,9.97981,9.97981,1805653.9819385,0
IBM.US,D,19820216,000000,10.0207,10.2062,9.83631,10.1838,4714433.287503,0
IBM.US,D,19820217,000000,10.2433,10.3516,10.1447,10.1838,4284632.4366054,0
IBM.US,D,19820218,000000,10.2637,10.3067,10.2238,10.2637,3885878.1321098,0
IBM.US,D,19820219,000000,10.2062,10.3067,10.0793,10.2062,3618010.3454741,0
IBM.US,D,19820222,000000,10.0598,10.2891,9.83631,9.87828,7145923.303839,0
IBM.US,D,19820223,000000,9.91923,10.0383,9.77776,9.96123,4123302.9043358,0
IBM.US,D,19820224,000000,9.99928,10.1672,9.83631,10.1447,4286460.4520112,0
IBM.US,D,19820225,000000,10.1447,10.2238,10.0598,10.0793,3835348.4663547,0
IBM.US,D,19820226,000000,10.0598,10.1262,9.99928,10.1262,2830247.3948486,0
IBM.US,D,19820301,000000,10.1672,10.2637,10.0598,10.1672,4064859.6943099,0
IBM.US,D,19820302,000000,10.0793,10.2062,9.96123,9.97981,3927277.967559,0
IBM.US,D,19820303,000000,9.85681,9.96123,9.75727,9.79826,6446424.6015553,0
IBM.US,D,19820304,000000,9.69188,9.81485,9.57379,9.67138,5402355.241998,0
IBM.US,D,19820305,000000,9.6099,9.71042,9.51134,9.57379,6508520.7683759,0
IBM.US,D,19820308,000000,9.54647,9.69188,9.38934,9.40788,4442915.6180895,0
IBM.US,D,19820309,000000,9.54647,9.73092,9.34348,9.59527,7409529.4783262,0
IBM.US,D,19820310,000000,9.67138,9.75727,9.59527,9.65284,3576005.9533604,0
IBM.US,D,19820311,000000,9.65284,9.71042,9.51134,9.52695,5105276.0970724,0
IBM.US,D,19820312,000000,9.44789,9.51134,9.38934,9.46546,4965252.5762004,0
IBM.US,D,19820315,000000,9.51134,9.63332,9.38934,9.63332,3778727.1237007,0
IBM.US,D,19820316,000000,9.51134,9.63332,9.363,9.38934,3830478.1988525,0
IBM.US,D,19820317,000000,9.44789,9.51134,9.38934,9.38934,4477009.5399492,0
IBM.US,D,19820318,000000,9.48596,9.54647,9.43131,9.46546,4697388.8882539,0
IBM.US,D,19820319,000000,9.46546,9.48596,9.363,9.43131,3625316.2590635,0
IBM.US,D,19820322,000000,9.6099,9.73092,9.46546,9.67138,4491006.5637405,0
IBM.US,D,19820323,000000,9.69188,9.75727,9.6099,9.73092,4763745.6425506,0
IBM.US,D,19820324,000000,9.67138,9.71042,9.63332,9.67138,3387890.4621651,0
IBM.US,D,19820325,000000,9.75727,9.83631,9.67138,9.77776,3415895.7811429,0
IBM.US,D,19820326,000000,9.71042,9.77776,9.65284,9.65284,3755597.1955866,0
IBM.US,D,19820329,000000,9.73092,9.85681,9.6099,9.79826,2921561.0679929,0
IBM.US,D,19820330,000000,9.83631,9.89196,9.75727,9.87828,4105041.1943793,0
IBM.US,D,19820331,000000,9.83631,9.91923,9.75727,9.77776,4046596.9596811,0
IBM.US,D,19820401,000000,9.89196,9.99928,9.79826,9.97981,3958930.0952976,0
IBM.US,D,19820402,000000,10.0598,10.1262,9.97981,10.0598,5110146.3645746,0
IBM.US,D,19820405,000000,10.0598,10.1047,9.99928,10.0598,2874686.4083771,0
IBM.US,D,19820406,000000,10.0598,10.1262,9.97981,10.1047,2979392.5486481,0
IBM.US,D,19820407,000000,10.1262,10.1672,10.0598,10.1047,3590009.1251855,0
IBM.US,D,19820408,000000,10.1672,10.2238,10.0793,10.1838,3981454.4420749,0
IBM.US,D,19820412,000000,10.1838,10.2238,10.1447,10.1672,2363306.2713057,0
IBM.US,D,19820413,000000,10.2062,10.2637,10.1262,10.1447,2578208.7460991,0
IBM.US,D,19820414,000000,10.2433,10.4736,10.0207,10.4062,7776621.4083602,0
IBM.US,D,19820415,000000,10.4736,10.5722,10.3702,10.5722,6445820.0448908,0
IBM.US,D,19820416,000000,10.5722,10.6102,10.5117,10.5527,4196963.5228773,0
IBM.US,D,19820419,000000,10.5311,10.659,10.4062,10.4287,6943808.7395078,0
IBM.US,D,19820420,000000,10.3858,10.4482,10.3067,10.3516,5435236.9765118,0
IBM.US,D,19820421,000000,10.4062,10.4482,10.3516,10.4482,3118197.7341405,0
IBM.US,D,19820422,000000,10.5311,10.5926,10.4736,10.5311,3931536.5056904,0
IBM.US,D,19820423,000000,10.659,10.7547,10.5527,10.7547,7391263.6696805,0
IBM.US,D,19820426,000000,10.7381,10.8171,10.6288,10.7957,5550299.4798471,0
IBM.US,D,19820427,000000,10.6766,10.7547,10.5722,10.659,4009459.7610527,0
IBM.US,D,19820428,000000,10.6102,10.6766,10.5527,10.6102,4366203.5254008,0
IBM.US,D,19820429,000000,10.5311,10.5722,10.4931,10.4931,2992786.0404472,0
IBM.US,D,19820430,000000,10.5311,10.5926,10.4736,10.5117,4621898.2049619,0
IBM.US,D,19820503,000000,10.5311,10.5926,10.4736,10.5527,2341387.5058652,0
IBM.US,D,19820504,000000,10.6102,10.6766,10.5527,10.5926,3028707.9777127,0
IBM.US,D,19820505,000000,10.6288,10.6766,10.5926,10.659,5208768.0006529,0
IBM.US,D,19820506,000000,10.6288,10.659,10.5926,10.6102,4731476.6620797,0
IBM.US,D,19820507,000000,10.6288,10.659,10.5926,10.5926,2970264.7676868,0
IBM.US,D,19820510,000000,10.5311,10.6102,10.4482,10.4482,3468862.1176575,0
IBM.US,D,19820511,000000,10.5311,10.5926,10.4736,10.5311,2267116.1826254,0
IBM.US,D,19820512,000000,10.4931,10.5722,10.3858,10.4482,3181512.2363409,0
IBM.US,D,19820513,000000,10.4736,10.5117,10.4062,10.4062,2240327.1496827,0
IBM.US,D,19820514,000000,10.4482,10.4736,10.4062,10.4062,2829025.9854518,0
IBM.US,D,19820517,000000,10.3516,10.4287,10.2637,10.2891,3658797.4268802,0
IBM.US,D,19820518,000000,10.3067,10.3516,10.2637,10.2637,2720661.7650246,0
IBM.US,D,19820519,000000,10.2891,10.3516,10.2062,10.2238,2906340.5854604,0
IBM.US,D,19820520,000000,10.2238,10.3067,10.1447,10.3067,3282571.5678511,0
IBM.US,D,19820521,000000,10.2637,10.3067,10.2062,10.2433,5019431.1000609,0
IBM.US,D,19820524,000000,10.2062,10.2433,10.1447,10.1838,2488103.1616114,0
IBM.US,D,19820525,000000,10.1838,10.2433,10.1262,10.1262,2816850.8290326,0
IBM.US,D,19820526,000000,10.1447,10.2062,10.0793,10.1447,3051231.2998177,0
IBM.US,D,19820527,000000,10.1672,10.2062,10.1047,10.1447,2592208.8439072,0
IBM.US,D,19820528,000000,10.1047,10.1672,10.0207,10.0598,3574786.5933084,0
IBM.US,D,19820601,000000,10.0793,10.1262,10.0383,10.1047,2512457.5731392,0
IBM.US,D,19820602,000000,10.1262,10.1672,10.0598,10.1447,3756203.8015957,0
IBM.US,D,19820603,000000,10.1047,10.1672,10.0207,10.0598,2744403.4225093,0
IBM.US,D,19820604,000000,9.96123,10.0793,9.83631,9.85681,2450356.2829571,0
IBM.US,D,19820607,000000,9.83631,9.91923,9.73579,9.81485,5018216.8633704,0
IBM.US,D,19820608,000000,9.65284,9.79826,9.51134,9.52695,12387565.8663,0
IBM.US,D,19820609,000000,9.51134,9.59527,9.40788,9.51134,6531047.1644978,0
IBM.US,D,19820610,000000,9.57379,9.65284,9.48596,9.6099,4165313.4444833,0
IBM.US,D,19820611,000000,9.75727,9.83631,9.67138,9.75727,6523136.694244,0
IBM.US,D,19820614,000000,9.71042,9.73579,9.67138,9.67138,2413835.9370608,0
IBM.US,D,19820615,000000,9.71042,9.77776,9.63332,9.77776,3242393.1417987,0
IBM.US,D,19820616,000000,9.75727,9.81485,9.69188,9.73579,2834506.9576524,0
IBM.US,D,19820617,000000,9.63332,9.69188,9.55135,9.57379,5284257.6592726,0
IBM.US,D,19820618,000000,9.57379,9.59527,9.55135,9.55135,2029079.6810286,0
IBM.US,D,19820621,000000,9.65284,9.75727,9.52695,9.59527,4242019.3891381,0
IBM.US,D,19820622,000000,9.71042,9.79826,9.6099,9.79826,3597917.5460948,0
IBM.US,D,19820623,000000,9.91923,10.0598,9.75727,9.99928,5076056.5414042,0
IBM.US,D,19820624,000000,9.96123,10.0207,9.87828,9.89196,4204272.5104836,0
IBM.US,D,19820625,000000,9.87828,9.91923,9.83631,9.85681,2731009.9307103,0
IBM.US,D,19820628,000000,9.96123,10.0598,9.83631,9.99928,2767539.4986573,0
IBM.US,D,19820629,000000,9.97981,10.0383,9.91923,9.99928,2102140.8662673,0
IBM.US,D,19820630,000000,9.99928,10.0598,9.91923,9.91923,4391169.6662992,0
IBM.US,D,19820701,000000,9.91923,9.96123,9.85681,9.91923,2386439.2734367,0
IBM.US,D,19820702,000000,9.87828,9.91923,9.81485,9.81485,1766085.235912,0
IBM.US,D,19820706,000000,9.83631,9.94078,9.71042,9.87828,2184324.7091056,0
IBM.US,D,19820707,000000,9.96123,10.0207,9.87828,9.97981,3885878.1321098,0
IBM.US,D,19820708,000000,9.94078,10.0793,9.77776,10.0598,5868084.178195,0
IBM.US,D,19820709,000000,10.1447,10.2238,10.0383,10.2238,7592159.8986318,0
IBM.US,D,19820712,000000,10.7723,10.9401,10.5926,10.9401,10276903.82508,0
IBM.US,D,19820713,000000,10.5311,10.6288,10.3282,10.5527,9474522.8992419,0
IBM.US,D,19820714,000000,10.6288,10.9401,10.5926,10.9401,10276903.82508,0
IBM.US,D,19820715,000000,10.9596,11.0435,10.86,10.9196,9610896.5373364,0
IBM.US,D,19820716,000000,10.9791,11.0865,10.8825,10.9196,8843219.2133839,0
IBM.US,D,19820719,000000,10.8171,10.901,10.7381,10.7723,6073856.8226824,0
IBM.US,D,19820720,000000,10.9196,11.065,10.7723,11.024,7956215.7246032,0
IBM.US,D,19820721,000000,11.1236,11.2289,10.9997,11.0435,7758966.3044127,0
IBM.US,D,19820722,000000,10.9596,11.024,10.8825,10.901,6308233.1947782,0
IBM.US,D,19820723,000000,10.9196,10.9596,10.86,10.8825,2459493.2859692,0
IBM.US,D,19820726,000000,10.8415,10.901,10.7547,10.7723,2390093.2549037,0
IBM.US,D,19820727,000000,10.7723,10.8415,10.7176,10.7176,2395568.0790704,0
IBM.US,D,19820728,000000,10.6288,10.7957,10.6102,10.6102,4111129.7972612,0
IBM.US,D,19820729,000000,10.6288,10.7381,10.5311,10.7176,3495038.3965572,0
IBM.US,D,19820730,000000,10.7723,10.8415,10.7176,10.7381,2989744.8130231,0
IBM.US,D,19820802,000000,10.901,10.9791,10.8171,10.9196,3815868.4210184,0
IBM.US,D,19820803,000000,10.901,10.9997,10.7957,10.7957,3963194.781463,0
IBM.US,D,19820804,000000,10.7723,10.8171,10.7176,10.7381,5174067.4727841,0
IBM.US,D,19820805,000000,10.5117,10.5926,10.4287,10.4482,4192704.9847459,0
IBM.US,D,19820806,000000,10.4062,10.5117,10.3067,10.3282,2060129.3014475,0
IBM.US,D,19820809,000000,10.2891,10.3516,10.2062,10.3516,4100779.5822309,0
IBM.US,D,19820810,000000,10.3702,10.4287,10.3067,10.3067,6602279.3096582,0
IBM.US,D,19820811,000000,10.2637,10.3282,10.2062,10.2062,4524490.8055741,0
IBM.US,D,19820812,000000,10.2238,10.2891,10.1672,10.1838,3379365.1885236,0
IBM.US,D,19820813,000000,10.2433,10.3067,10.1838,10.2891,3542521.7115267,0
IBM.US,D,19820816,000000,10.3516,10.4062,10.2637,10.2891,3253960.6675364,0
IBM.US,D,19820817,000000,10.5722,10.8171,10.3067,10.7957,7197063.6742925,0
IBM.US,D,19820818,000000,10.9196,11.065,10.7547,10.7547,10391970.427104,0
IBM.US,D,19820819,000000,10.7957,10.9196,10.6766,10.7957,8286174.5546981,0
IBM.US,D,19820820,000000,11.024,11.2289,10.7957,11.1646,8256349.4176929,0
IBM.US,D,19820823,000000,11.2289,11.3764,11.0865,11.346,9408167.1696175,0
IBM.US,D,19820824,000000,11.2465,11.3246,11.145,11.1889,9076988.9794707,0
IBM.US,D,19820825,000000,11.3246,11.47,11.1889,11.31,8689800.1513683,0
IBM.US,D,19820826,000000,11.4124,11.5315,11.2914,11.31,9011849.5358814,0
IBM.US,D,19820827,000000,11.268,11.3246,11.1889,11.2914,4197577.3015927,0
IBM.US,D,19820830,000000,11.3246,11.4544,11.1889,11.4339,4757050.4336596,0
IBM.US,D,19820831,000000,11.5129,11.6144,11.392,11.5315,7518498.255418,0
IBM.US,D,19820901,000000,11.4905,11.6144,11.3764,11.4124,6802570.9819452,0
IBM.US,D,19820902,000000,11.5764,11.7833,11.346,11.6759,5781633.5998467,0
IBM.US,D,19820903,000000,11.9248,12.1092,11.7159,11.8008,10122881.231072,0
IBM.US,D,19820907,000000,11.8184,11.8984,11.7403,11.8604,6826310.5900853,0
IBM.US,D,19820908,000000,11.9248,12.0429,11.8008,11.8604,8705022.6832453,0
IBM.US,D,19820909,000000,11.8604,11.9833,11.7403,11.7609,4755223.442926,0
IBM.US,D,19820910,000000,11.6945,11.8008,11.5764,11.6759,5763372.9145624,0
IBM.US,D,19820913,000000,11.8008,11.9443,11.6359,11.9248,4429520.0769459,0
IBM.US,D,19820914,000000,11.9648,12.1092,11.8184,11.8604,7427791.1882828,0
IBM.US,D,19820915,000000,11.9443,12.0429,11.8184,12.0048,5727454.0513137,0
IBM.US,D,19820916,000000,12.1288,12.2693,11.9833,12.1288,8582044.5862947,0
IBM.US,D,19820917,000000,12.1473,12.2263,12.0624,12.1288,4424653.908133,0
IBM.US,D,19820920,000000,12.1288,12.2263,12.0048,12.2263,4943945.5401306,0
IBM.US,D,19820921,000000,12.3922,12.5542,12.2263,12.5542,8046320.2844187,0
IBM.US,D,19820922,000000,12.5348,12.6997,12.3522,12.3522,9765525.7373534,0
IBM.US,D,19820923,000000,12.4313,12.5348,12.3122,12.4977,7634172.488124,0
IBM.US,D,19820924,000000,12.4509,12.5181,12.3718,12.4313,5400535.4239707,0
IBM.US,D,19820927,000000,12.4977,12.5972,12.3922,12.5348,2986092.8809007,0
IBM.US,D,19820928,000000,12.5542,12.6353,12.4761,12.4761,5286082.6006615,0
IBM.US,D,19820929,000000,12.3522,12.4977,12.1883,12.2263,5059007.0187935,0
IBM.US,D,19820930,000000,12.1288,12.2459,11.9833,12.0048,6075065.9360114,0
IBM.US,D,19821001,000000,12.1092,12.2087,12.0048,12.1288,4550669.1338184,0
IBM.US,D,19821004,000000,12.1092,12.2087,11.9833,12.1883,3743418.9651504,0
IBM.US,D,19821005,000000,12.3318,12.4509,12.2087,12.2937,4579893.8128483,0
IBM.US,D,19821006,000000,12.6353,12.9251,12.3318,12.9251,8194855.7581921,0
IBM.US,D,19821007,000000,12.9837,13.1476,12.8246,13.1476,1263842.1018528,0
IBM.US,D,19821008,000000,13.1271,13.2706,12.9622,13.2706,8172939.0420963,0
IBM.US,D,19821011,000000,13.5819,13.8249,13.3126,13.659,8762244.4838746,0
IBM.US,D,19821012,000000,13.619,13.8034,13.4755,13.5331,9134214.8787891,0
IBM.US,D,19821013,000000,13.5624,13.7654,13.292,13.659,8534561.2713252,0
IBM.US,D,19821014,000000,13.214,13.3955,13.009,13.1066,7030861.825176,0
IBM.US,D,19821015,000000,13.048,13.1476,12.9251,13.009,7418656.2346153,0
IBM.US,D,19821018,000000,13.048,13.5819,13.0296,13.5819,6912147.3897183,0
IBM.US,D,19821019,000000,13.4755,13.659,13.292,13.4365,7399782.795288,0
IBM.US,D,19821020,000000,13.5819,13.8249,13.333,13.8249,6955977.7478931,0
IBM.US,D,19821021,000000,13.6424,13.861,13.4179,13.861,7335253.0317248,0
IBM.US,D,19821022,000000,13.699,13.861,13.5331,13.5331,6934065.1304865,0
IBM.US,D,19821025,000000,13.252,13.3955,13.089,13.089,6535922.5553615,0
IBM.US,D,19821026,000000,13.214,13.4365,12.9837,13.4179,7666431.2218717,0
IBM.US,D,19821027,000000,13.333,13.4755,13.1691,13.3516,5716493.131585,0
IBM.US,D,19821028,000000,13.1691,13.333,13.009,13.0296,6590708.7099035,0
IBM.US,D,19821029,000000,13.0696,13.1691,12.9437,13.0696,4300462.599164,0
IBM.US,D,19821101,000000,13.1691,13.333,13.009,13.333,5066920.5630643,0
IBM.US,D,19821102,000000,13.4579,13.5819,13.333,13.3955,6303971.5826298,0
IBM.US,D,19821103,000000,13.7195,13.9869,13.4579,13.9508,9062988.8816626,0
IBM.US,D,19821104,000000,13.8454,13.9684,13.699,13.7449,9967636.2029952,0
IBM.US,D,19821105,000000,13.8034,13.9011,13.6795,13.7858,6059238.8474697,0
IBM.US,D,19821108,000000,13.6424,13.699,13.5819,13.6424,4373513.5376795,0
IBM.US,D,19821109,000000,13.861,14.0484,13.6795,14.0308,6051934.983225,0
IBM.US,D,19821110,000000,13.9293,14.1519,13.699,13.8034,5804769.6759946,0
IBM.US,D,19821111,000000,13.8249,13.9684,13.659,13.9684,3362322.8386192,0
IBM.US,D,19821112,000000,13.8034,13.9684,13.6424,13.9684,5147888.1198675,0
IBM.US,D,19821115,000000,13.4755,13.5331,13.4179,13.4579,5548470.439769,0
IBM.US,D,19821116,000000,13.4365,13.6014,13.252,13.4365,6002620.5788327,0
IBM.US,D,19821117,000000,13.659,13.8249,13.4755,13.7449,5376181.0124429,0
IBM.US,D,19821118,000000,13.7449,13.8249,13.659,13.699,4345514.3667356,0
IBM.US,D,19821119,000000,13.6795,13.8034,13.5624,13.659,4214621.7008417,0
IBM.US,D,19821122,000000,13.3779,13.5819,13.1691,13.1691,3849954.1454996,0
IBM.US,D,19821123,000000,13.3126,13.4365,13.1925,13.292,4677297.1135469,0
IBM.US,D,19821124,000000,13.4579,13.5331,13.3779,13.5331,4356465.0397411,0
IBM.US,D,19821126,000000,13.6424,13.6795,13.5819,13.6424,2293294.5108697,0
IBM.US,D,19821129,000000,13.5624,13.699,13.4179,13.495,3148027.9945071,0
IBM.US,D,19821130,000000,13.8249,14.1519,13.495,14.1519,6184048.0338431,0
IBM.US,D,19821201,000000,14.2788,14.4349,14.0933,14.1519,9284583.49133,0
IBM.US,D,19821202,000000,14.3763,14.6017,14.1519,14.4349,9369811.6356094,0
IBM.US,D,19821203,000000,14.5002,14.6193,14.3763,14.4349,4697996.5189353,0
IBM.US,D,19821206,000000,14.8681,15.3347,14.3763,15.1687,7025385.976337,0
IBM.US,D,19821207,000000,15.5191,15.7699,15.2556,15.5659,10409010.727664,0
IBM.US,D,19821208,000000,15.7026,15.9554,15.4616,15.4616,7996396.2000003,0
IBM.US,D,19821209,000000,15.4205,15.7026,15.1327,15.3142,6809265.1661639,0
IBM.US,D,19821210,000000,15.3347,15.5659,15.1111,15.1687,5829118.9641608,0
IBM.US,D,19821213,000000,15.3815,15.4996,15.236,15.3571,3982672.7774547,0
IBM.US,D,19821214,000000,15.2761,15.7465,14.8038,14.8897,7837505.3878349,0
IBM.US,D,19821215,000000,14.7832,14.9687,14.5783,14.6193,7944650.2482101,0
IBM.US,D,19821216,000000,14.7832,14.9248,14.6447,14.8487,6075065.9360114,0
IBM.US,D,19821217,000000,15.236,15.48,14.9687,15.2761,6958414.4186528,0
IBM.US,D,19821220,000000,15.2761,15.48,15.0536,15.1327,3737335.48563,0
IBM.US,D,19821221,000000,15.441,15.7026,15.1687,15.6655,5297040.4463733,0
IBM.US,D,19821222,000000,15.5455,15.7699,15.2976,15.2976,6177949.1842382,0
IBM.US,D,19821223,000000,15.3815,15.4616,15.2976,15.3142,3591836.115919,0
IBM.US,D,19821227,000000,15.5659,15.8489,15.2761,15.7699,3938840.3699352,0
IBM.US,D,19821228,000000,15.645,15.7699,15.4996,15.5659,4107474.7911219,0
IBM.US,D,19821229,000000,15.7699,15.9124,15.6031,15.8089,4869670.1182014,0
IBM.US,D,19821230,000000,15.8489,16.0324,15.6655,15.729,4416127.6098192,0
IBM.US,D,19821231,000000,15.8089,15.887,15.729,15.7465,2275032.8009131,0
IBM.US,D,19830103,000000,15.4996,15.8695,15.1327,15.2186,4630422.4539311,0
IBM.US,D,19830104,000000,15.3815,15.645,15.1111,15.645,5570996.8358909,0
IBM.US,D,19830105,000000,15.6821,15.8265,15.5455,15.7026,5788940.5381084,0
IBM.US,D,19830106,000000,15.8695,16.1173,15.6245,15.972,6235178.1575735,0
IBM.US,D,19830107,000000,15.9554,16.0979,15.7885,15.8089,6456779.9399472,0
IBM.US,D,19830110,000000,15.972,16.2354,15.7026,16.0324,6783086.8379196,0
IBM.US,D,19830111,000000,15.9895,16.0979,15.8695,16.0324,5180151.9769768,0
IBM.US,D,19830112,000000,16.2168,16.3799,16.0324,16.0519,9289459.9068661,0
IBM.US,D,19830113,000000,16.1574,16.2354,16.0519,16.1369,4474573.893862,0
IBM.US,D,19830114,000000,16.2354,16.3419,16.1173,16.2168,5320783.1285304,0
IBM.US,D,19830117,000000,16.3603,16.4833,16.2354,16.2354,6968764.633683,0
IBM.US,D,19830118,000000,16.2823,16.4208,16.1173,16.3008,6179172.6429795,0
IBM.US,D,19830119,000000,16.1369,16.3994,15.8695,16.1173,5897305.7832079,0
IBM.US,D,19830120,000000,15.9895,16.1574,15.8265,16.0139,3821949.8511941,0
IBM.US,D,19830121,000000,15.6655,15.9554,15.3815,15.48,10867427.602238,0
IBM.US,D,19830124,000000,15.2556,15.4001,15.0917,15.3571,8994802.0626153,0
IBM.US,D,19830125,000000,15.6031,15.7465,15.441,15.7026,6901191.5933511,0
IBM.US,D,19830126,000000,15.6245,15.729,15.5191,15.5659,5129018.7792295,0
IBM.US,D,19830127,000000,15.8489,16.0324,15.6655,15.972,4825236.2280345,0
IBM.US,D,19830128,000000,16.0139,16.1173,15.887,15.9348,3858481.4684857,0
IBM.US,D,19830131,000000,16.0139,16.1749,15.8265,16.1749,3495641.9285494,0
IBM.US,D,19830201,000000,16.0519,16.2354,15.8695,15.8695,4019200.296057,0
IBM.US,D,19830202,000000,15.7465,15.9124,15.5865,15.7026,6829962.5222077,0
IBM.US,D,19830203,000000,15.645,15.7026,15.5659,15.6245,4970123.8683748,0
IBM.US,D,19830204,000000,15.7885,15.9554,15.6031,15.9348,5083359.3809766,0
IBM.US,D,19830207,000000,15.9554,16.0979,15.8089,15.887,3429897.9282956,0
IBM.US,D,19830208,000000,15.7465,15.9348,15.5455,15.5659,3917536.4078823,0
IBM.US,D,19830209,000000,15.4996,15.6245,15.3639,15.4616,5556387.0580567,0
IBM.US,D,19830210,000000,15.7026,15.8489,15.5659,15.7699,4694949.1434774,0
IBM.US,D,19830211,000000,15.8489,15.9895,15.7026,15.7699,4815490.5696685,0
IBM.US,D,19830214,000000,16.0715,16.2823,15.8695,16.1974,6971199.255098,0
IBM.US,D,19830215,000000,16.3008,16.4394,16.1574,16.1749,8235645.9136153,0
IBM.US,D,19830216,000000,16.2354,16.3994,16.0715,16.0979,5720146.0883797,0
IBM.US,D,19830217,000000,16.0324,16.1974,15.8695,16.0979,6799521.5571427,0
IBM.US,D,19830218,000000,16.1749,16.2823,16.0715,16.1369,4087990.6470964,0
IBM.US,D,19830222,000000,16.0715,16.2823,15.8695,15.887,4543971.8755828,0
IBM.US,D,19830223,000000,16.0324,16.1574,15.887,16.1574,3893791.6763806,0
IBM.US,D,19830224,000000,16.4208,16.6043,16.2354,16.5038,8313573.2676668,0
IBM.US,D,19830225,000000,16.4648,16.5614,16.3603,16.4208,6405024.7661061,0
IBM.US,D,19830228,000000,16.3203,16.4394,16.1974,16.1974,5543598.1229222,0
IBM.US,D,19830301,000000,16.4833,16.6726,16.3008,16.6502,6736211.1536315,0
IBM.US,D,19830302,000000,16.7058,16.8503,16.5614,16.7058,8085889.0304451,0
IBM.US,D,19830303,000000,16.7058,16.8503,16.5614,16.6726,5134494.6280685,0
IBM.US,D,19830304,000000,16.6502,16.7302,16.5448,16.7302,4174444.2994616,0
IBM.US,D,19830307,000000,16.7869,16.9108,16.6502,16.8503,4862973.8846381,0
IBM.US,D,19830308,000000,16.6209,16.8922,16.3603,16.5038,4819751.1571447,0
IBM.US,D,19830309,000000,16.6043,16.7488,16.4648,16.7302,4607289.4518001,0
IBM.US,D,19830310,000000,16.5849,16.7869,16.3799,16.3994,4079470.4968164,0
IBM.US,D,19830311,000000,16.4394,16.5282,16.3419,16.4833,3071324.099197,0
IBM.US,D,19830314,000000,16.4394,16.5448,16.3203,16.4394,4017986.0593665,0
IBM.US,D,19830315,000000,16.4394,16.5282,16.3603,16.5038,4217669.0762996,0
IBM.US,D,19830316,000000,16.3203,16.4833,16.1574,16.1749,4307163.956089,0
IBM.US,D,19830317,000000,16.1974,16.2354,16.1369,16.1749,4059989.4268077,0
IBM.US,D,19830318,000000,16.2168,16.3603,16.2168,16.3419,3937014.403874,0
IBM.US,D,19830321,000000,16.3994,16.5448,16.2354,16.4833,6033674.2979407,0
IBM.US,D,19830322,000000,16.5038,16.5448,16.3603,16.3799,3660012.6882431,0
IBM.US,D,19830323,000000,16.3994,16.8337,16.3994,16.7058,5753020.6501874,0
IBM.US,D,19830324,000000,16.7488,16.8747,16.5849,16.7302,5681789.5296993,0
IBM.US,D,19830325,000000,16.7302,16.8922,16.6502,16.7058,3976580.0758835,0
IBM.US,D,19830328,000000,16.7058,16.8337,16.6502,16.7488,3034185.8758963,0
IBM.US,D,19830329,000000,16.7869,17.0171,16.7673,16.8337,4777749.839048,0
IBM.US,D,19830330,000000,16.9967,17.0962,16.8922,17.0561,5034658.7552996,0
IBM.US,D,19830331,000000,17.1382,17.1576,16.6209,16.6502,3659411.2055955,0
IBM.US,D,19830404,000000,16.6209,16.7673,16.5448,16.7488,4063643.4082748,0
IBM.US,D,19830405,000000,16.8922,16.8922,16.6726,16.6882,4333333.0622824,0
IBM.US,D,19830406,000000,16.6882,16.8093,16.5614,16.7869,5222770.1478057,0
IBM.US,D,19830407,000000,16.8093,16.9108,16.6882,16.8922,3695937.6995256,0
IBM.US,D,19830408,000000,16.8922,17.0171,16.7869,16.9967,5443760.2008087,0
IBM.US,D,19830411,000000,17.3011,17.4661,17.1138,17.4436,10052260.815282,0
IBM.US,D,19830412,000000,17.4436,17.5705,17.3382,17.5031,6386160.5488297,0
IBM.US,D,19830413,000000,17.591,17.8311,17.5705,17.7939,5958791.2453302,0
IBM.US,D,19830414,000000,17.8115,17.996,17.55,17.917,6133509.1460373,0
IBM.US,D,19830415,000000,17.9794,18.076,17.9345,18.0135,4834361.9596512,0
IBM.US,D,19830418,000000,18.0135,18.4234,17.996,18.4234,6212045.1554425,0
IBM.US,D,19830419,000000,18.3063,18.3434,18.1619,18.2399,5658049.9215591,0
IBM.US,D,19830420,000000,18.2869,18.8558,18.2869,18.8372,5908869.2102565,0
IBM.US,D,19830421,000000,18.8372,18.8978,18.6752,18.8168,6524350.9309345,0
IBM.US,D,19830422,000000,18.8168,19.2842,18.7719,19.1827,4918372.793223,0
IBM.US,D,19830425,000000,18.8978,19.1612,18.6079,18.7338,4718693.8749791,0
IBM.US,D,19830426,000000,18.8978,19.1827,18.5894,19.1612,5728671.3620212,0
IBM.US,D,19830427,000000,19.1612,19.3047,18.8168,18.9768,5545426.138328,0
IBM.US,D,19830428,000000,19.0988,19.2267,18.9543,19.1827,4659639.9602548,0
IBM.US,D,19830429,000000,19.1192,19.2451,18.9768,19.1418,4651117.7606303,0
IBM.US,D,19830502,000000,18.9768,19.1612,18.7719,18.8168,5922868.2833924,0
IBM.US,D,19830503,000000,18.8168,18.9543,18.7513,18.8978,5537512.5940572,0
IBM.US,D,19830504,000000,19.0021,19.1192,18.8772,19.0607,3730636.1780498,0
IBM.US,D,19830505,000000,18.8558,18.9543,18.7513,18.9348,3501733.6054483,0
IBM.US,D,19830506,000000,18.9173,19.3886,18.8978,19.2451,5247121.4853166,0
IBM.US,D,19830509,000000,19.2451,19.3428,19.0832,19.2267,3818909.6484424,0
IBM.US,D,19830510,000000,19.1612,19.2451,19.0988,19.1192,2758407.6190067,0
IBM.US,D,19830511,000000,19.0832,19.1418,18.8558,18.8978,2996440.0219142,0
IBM.US,D,19830512,000000,18.9768,18.9768,18.8168,18.8978,2860687.3352414,0
IBM.US,D,19830513,000000,18.9348,19.0832,18.9173,19.0607,2585513.6350163,0
IBM.US,D,19830516,000000,18.6548,18.8558,18.6548,18.8558,4072163.5585547,0
IBM.US,D,19830517,000000,18.6752,18.8168,18.5103,18.6548,4395428.2044307,0
IBM.US,D,19830518,000000,18.6918,18.7719,18.1209,18.6548,4882459.053336,0
IBM.US,D,19830519,000000,18.3063,18.402,18.076,18.2,4100169.9022048,0
IBM.US,D,19830520,000000,18.1209,18.2869,18.0369,18.1209,3280743.5524453,0
IBM.US,D,19830523,000000,17.957,18.4693,17.957,18.402,4949428.5616757,0
IBM.US,D,19830524,000000,18.5103,18.8168,18.4898,18.7513,4050854.4731402,0
IBM.US,D,19830525,000000,18.7914,18.9173,18.5464,18.9173,5135711.938776,0
IBM.US,D,19830526,000000,18.8168,18.9543,18.6918,18.7123,3943709.612765,0
IBM.US,D,19830527,000000,18.7719,18.8168,18.4693,18.4898,2461928.9320563,0
IBM.US,D,19830531,000000,18.402,18.4693,18.0369,18.2,4473349.4104483,0
IBM.US,D,19830601,000000,18.2,18.3063,18.0369,18.3063,5420016.4939793,0
IBM.US,D,19830602,000000,18.3854,18.6323,18.2,18.5679,4888546.6315456,0
IBM.US,D,19830603,000000,18.5679,18.7914,18.4898,18.6548,4027725.5696984,0
IBM.US,D,19830606,000000,18.7123,19.0021,18.5894,18.9348,3443286.2967331,0
IBM.US,D,19830607,000000,18.9348,19.0197,18.4898,18.5103,4817930.314445,0
IBM.US,D,19830608,000000,18.4234,18.7719,18.4234,18.5464,5063268.6309419,0
IBM.US,D,19830609,000000,18.5894,18.7338,18.5103,18.6079,4092865.0132878,0
IBM.US,D,19830610,000000,18.6548,18.7513,18.5894,18.6918,2554468.1132867,0
IBM.US,D,19830613,000000,18.8558,19.1827,18.6752,19.1827,4491621.3671281,0
IBM.US,D,19830614,000000,19.1827,19.5926,19.1418,19.3047,5914347.1084401,0
IBM.US,D,19830615,000000,19.3428,19.8005,19.3242,19.8005,7124618.3171138,0
IBM.US,D,19830616,000000,19.9215,20.106,19.8766,19.9215,7508759.7697584,0
IBM.US,D,19830617,000000,19.9215,20.0386,19.6707,19.8142,3807951.8027306,0
IBM.US,D,19830620,000000,19.901,20.0864,19.8766,19.9595,3947364.6189044,0
IBM.US,D,19830621,000000,20.022,20.2269,19.7371,20.144,5035876.0660071,0
IBM.US,D,19830622,000000,20.2055,20.3714,20.0386,20.2055,4470311.2570413,0
IBM.US,D,19830623,000000,20.2055,20.2416,20.0864,20.1665,3543133.4408974,0
IBM.US,D,19830624,000000,20.144,20.2689,20.0572,20.1245,2717613.3648943,0
IBM.US,D,19830627,000000,20.0864,20.0864,19.6707,19.7761,3305098.9886453,0
IBM.US,D,19830628,000000,19.8142,19.857,19.2627,19.3047,5147888.1198675,0
IBM.US,D,19830629,000000,19.4101,19.7761,19.2842,19.6356,4077645.5554275,0
IBM.US,D,19830630,000000,19.7137,19.8005,19.5926,19.6707,3386064.4961039,0
IBM.US,D,19830701,000000,19.7371,19.8366,19.6911,19.8005,2271378.8194461,0
IBM.US,D,19830705,000000,19.5077,19.5721,19.4101,19.5077,5742670.435157,0
IBM.US,D,19830706,000000,19.6112,19.9215,19.4687,19.901,4134872.4794183,0
IBM.US,D,19830707,000000,19.901,20.0864,19.5926,19.5926,5877822.6638547,0
IBM.US,D,19830708,000000,19.7371,19.8766,19.6707,19.8766,2645784.8604479,0
IBM.US,D,19830711,000000,19.9215,20.1811,19.8766,20.1665,4728439.5333449,0
IBM.US,D,19830712,000000,20.1245,20.2055,19.7371,19.7761,5513160.2318741,0
IBM.US,D,19830713,000000,19.7565,19.9215,19.6707,19.8366,3773249.2255171,0
IBM.US,D,19830714,000000,19.9215,20.2924,19.901,19.9595,7144100.4117947,0
IBM.US,D,19830715,000000,19.901,19.9215,19.5555,19.6521,5687271.526572,0
IBM.US,D,19830718,000000,19.6521,19.7137,19.4872,19.6112,4970737.6470901,0
IBM.US,D,19830719,000000,19.6521,19.8766,19.6356,19.7761,4450218.457662,0
IBM.US,D,19830720,000000,19.9595,20.5129,19.9595,20.5129,7996999.7319925,0
IBM.US,D,19830721,000000,20.4729,20.6583,20.2055,20.5324,5690318.90203,0
IBM.US,D,19830722,000000,20.4407,20.5324,20.348,20.348,3054887.3306294,0
IBM.US,D,19830725,000000,20.2055,20.6583,20.2055,20.592,4522664.8395129,0
IBM.US,D,19830726,000000,20.6115,20.7774,20.4953,20.5714,4744875.2772403,0
IBM.US,D,19830727,000000,20.6369,20.6973,20.0572,20.1811,4783835.367913,0
IBM.US,D,19830728,000000,20.1665,20.3108,19.8766,19.9595,4355250.8030506,0
IBM.US,D,19830729,000000,19.9215,19.9595,19.5263,19.6911,7576329.7360732,0
IBM.US,D,19830801,000000,19.6707,19.857,19.6707,19.7565,4913499.4517039,0
IBM.US,D,19830802,000000,19.8142,19.8766,19.6521,19.7137,3098715.6394596,0
IBM.US,D,19830803,000000,19.7137,19.857,19.4872,19.8366,4992651.2891691,0
IBM.US,D,19830804,000000,19.5555,19.6112,19.2267,19.5555,5405404.6668006,0
IBM.US,D,19830805,000000,19.4687,19.6521,19.4687,19.5926,4363770.9533305,0
IBM.US,D,19830808,000000,19.5077,19.6112,19.3886,19.4687,3344060.1039902,0
IBM.US,D,19830809,000000,19.5321,19.5555,19.0832,19.3242,7198888.6156813,0
IBM.US,D,19830810,000000,19.2627,19.4687,19.1418,19.3242,5441320.4560322,0
IBM.US,D,19830811,000000,19.3886,19.4872,19.2267,19.2627,2620820.7688942,0
IBM.US,D,19830812,000000,19.3047,19.4481,19.2842,19.3886,2331038.3155071,0
IBM.US,D,19830815,000000,19.5721,19.8766,19.4872,19.7224,6664375.4764789,0
IBM.US,D,19830816,000000,19.7565,19.9595,19.6911,19.901,4365601.018081,0
IBM.US,D,19830817,000000,19.901,20.2055,19.901,20.1245,5272078.4041641,0
IBM.US,D,19830818,000000,20.1811,20.2416,19.857,19.901,4508054.0370064,0
IBM.US,D,19830819,000000,19.9429,20.0386,19.8142,20.0386,2427835.0101967,0
IBM.US,D,19830822,000000,20.106,20.1665,19.7371,19.8366,4067297.3897418,0
IBM.US,D,19830823,000000,19.7565,19.7761,19.3886,19.5321,7158098.4602581,0
IBM.US,D,19830824,000000,19.3886,19.4687,18.9768,19.0607,5932613.9417582,0
IBM.US,D,19830825,000000,19.0988,19.1192,18.8558,19.0197,5645869.6417783,0
IBM.US,D,19830826,000000,18.9173,19.3428,18.9173,19.2842,4147649.118485,0
IBM.US,D,19830829,000000,19.1827,19.5077,19.1192,19.4687,3106630.2084027,0
IBM.US,D,19830830,000000,19.4687,19.5077,19.1827,19.2061,4212185.0300822,0
IBM.US,D,19830831,000000,19.2451,19.5555,19.1612,19.5555,3764122.4692281,0
IBM.US,D,19830901,000000,19.5721,19.5721,19.3242,19.4101,3784820.8499442,0
IBM.US,D,19830902,000000,19.4101,19.5926,19.3886,19.5926,3341015.8025493,0
IBM.US,D,19830906,000000,19.7224,19.9429,19.6356,19.9429,4860543.3619124,0
IBM.US,D,19830907,000000,19.9215,20.106,19.8005,20.022,5503420.7215421,0
IBM.US,D,19830908,000000,19.9995,20.2055,19.901,19.9995,3861525.7699266,0
IBM.US,D,19830909,000000,19.9995,20.106,19.857,19.9995,2408960.5461971,0
IBM.US,D,19830912,000000,20.1665,20.1811,19.8142,19.8766,6745954.7626527,0
IBM.US,D,19830913,000000,19.8366,19.9595,19.7371,19.9595,4417350.0438882,0
IBM.US,D,19830914,000000,19.9429,20.2055,19.901,20.106,4957333.908568,0
IBM.US,D,19830915,000000,20.106,20.1665,19.8766,19.9215,4207316.8119246,0
IBM.US,D,19830916,000000,19.8766,20.3274,19.8766,20.144,4990207.4457033,0
IBM.US,D,19830919,000000,20.1811,20.4271,20.0572,20.2416,5549074.9964335,0
IBM.US,D,19830920,000000,20.348,20.3714,20.144,20.2689,5736584.9062921,0
IBM.US,D,19830921,000000,20.2416,20.3108,20.106,20.1245,431623.74294177,0
IBM.US,D,19830922,000000,20.106,20.4075,20.0864,20.388,6692375.6720951,0
IBM.US,D,19830923,000000,20.4553,20.7159,20.2689,20.7159,6769084.6907668,0
IBM.US,D,19830926,000000,20.7159,21.1892,20.6115,21.0438,12769276.796219,0
IBM.US,D,19830927,000000,21.0067,21.0067,20.6973,20.9209,7740705.6191284,0
IBM.US,D,19830928,000000,20.9579,21.1229,20.9003,21.0652,8039616.8781491,0
IBM.US,D,19830929,000000,21.0858,21.1892,20.9209,20.9209,4404562.1334259,0
IBM.US,D,19830930,000000,20.9579,20.9579,20.6973,20.7559,3473122.7051336,0
IBM.US,D,19831003,000000,20.6973,21.0262,20.6583,20.9579,5346964.5307916,0
IBM.US,D,19831004,000000,21.1033,21.2898,21.0858,21.2497,7245758.1519355,0
IBM.US,D,19831005,000000,21.2292,21.4732,21.1229,21.4527,8469417.7290467,0
IBM.US,D,19831006,000000,21.4527,21.6371,21.4303,21.6147,6724641.578549,0
IBM.US,D,19831007,000000,21.6371,21.6762,21.5562,21.6371,4890373.6222791,0
IBM.US,D,19831010,000000,21.5796,21.966,21.5103,21.966,4008245.5243622,0
IBM.US,D,19831011,000000,21.7602,21.9261,21.726,21.7602,4182969.5731031,0
IBM.US,D,19831012,000000,21.7436,21.8196,21.5796,21.6928,5667792.5059081,0
IBM.US,D,19831013,000000,21.726,21.9055,21.6928,21.8597,4397864.8751903,0
IBM.US,D,19831014,000000,21.8597,21.8801,21.3931,21.5562,12161094.841096,0
IBM.US,D,19831017,000000,21.4732,21.6928,21.3532,21.5562,6878056.5418755,0
IBM.US,D,19831018,000000,21.5103,21.6147,21.0262,21.0652,10614784.396824,0
IBM.US,D,19831019,000000,21.0652,21.3931,21.0438,21.3532,12617684.724936,0
IBM.US,D,19831020,000000,21.3288,21.3532,21.2087,21.2292,6949895.2930451,0
IBM.US,D,19831021,000000,21.2087,21.2292,20.5714,20.7774,9469049.0997476,0
IBM.US,D,19831024,000000,20.5324,21.0438,20.5324,20.9794,9080035.3302563,0
IBM.US,D,19831025,000000,21.0858,21.2292,20.9794,21.0262,7187324.1639604,0
IBM.US,D,19831026,000000,21.0438,21.0858,20.8633,20.9423,5952701.617776,0
IBM.US,D,19831027,000000,20.9209,21.1697,20.8408,21.1697,4274279.1475582,0
IBM.US,D,19831028,000000,21.1229,21.2702,20.796,20.9423,6731952.6155,0
IBM.US,D,19831031,000000,21.0067,21.1033,20.6115,20.7364,8776250.7297166,0
IBM.US,D,19831101,000000,20.8204,20.8204,20.4553,20.7364,8603353.6717091,0
IBM.US,D,19831102,000000,20.5324,20.7774,20.5324,20.6973,5761543.8744843,0
IBM.US,D,19831103,000000,20.6973,20.6973,20.2055,20.2689,5616650.08611,0
IBM.US,D,19831104,000000,20.1665,20.1665,19.9215,19.9995,8976544.4513481,0
IBM.US,D,19831107,000000,19.9791,20.1811,19.9595,19.9791,4892196.5143234,0
IBM.US,D,19831108,000000,19.9429,20.106,19.9429,19.9995,3962582.02742,0
IBM.US,D,19831109,000000,20.022,20.2269,20.022,20.2269,5228857.7260154,0
IBM.US,D,19831110,000000,20.2924,20.5714,20.2924,20.4953,7097216.5301281,0
IBM.US,D,19831111,000000,20.5129,20.8204,20.4729,20.7559,4777749.839048,0
IBM.US,D,19831114,000000,20.8028,20.9003,20.7774,20.8633,6274139.2729185,0
IBM.US,D,19831115,000000,20.6973,20.8818,20.2924,20.3714,8244776.7685935,0
IBM.US,D,19831116,000000,20.388,20.592,20.2269,20.4075,6415377.0304811,0
IBM.US,D,19831117,000000,20.3108,20.3714,20.106,20.1811,4969510.0896596,0
IBM.US,D,19831118,000000,20.2055,20.2416,19.9595,20.2055,4980473.0587329,0
IBM.US,D,19831121,000000,20.144,20.5324,20.144,20.4953,4738178.0190047,0
IBM.US,D,19831122,000000,20.5324,20.553,20.0572,20.1245,5996536.07464,0
IBM.US,D,19831123,000000,20.1665,20.1811,19.6356,19.7761,10858293.673243,0
IBM.US,D,19831125,000000,19.8142,19.9215,19.7761,19.8005,3341015.8025493,0
IBM.US,D,19831128,000000,19.8005,19.8005,19.3506,19.5077,8216779.6469943,0
IBM.US,D,19831129,000000,19.4687,19.9215,19.4101,19.901,7779058.0791197,0
IBM.US,D,19831130,000000,19.8766,19.9995,19.2061,19.2061,8983848.3155928,0
IBM.US,D,19831201,000000,19.2627,19.5555,19.2451,19.4481,8470033.5571065,0
IBM.US,D,19831202,000000,19.4287,19.5077,19.2451,19.2842,6562097.8095889,0
IBM.US,D,19831205,000000,19.2842,19.4872,19.1612,19.4101,6993726.6758922,0
IBM.US,D,19831206,000000,19.4287,19.5077,19.2451,19.2451,4603027.8396517,0
IBM.US,D,19831207,000000,19.2451,19.5321,19.2451,19.5077,4727217.099276,0
IBM.US,D,19831208,000000,19.4287,19.6112,19.3886,19.4687,5267210.1860066,0
IBM.US,D,19831209,000000,19.8005,20.022,19.7371,19.9995,10146624.937901,0
IBM.US,D,19831212,000000,20.0572,20.3714,19.9995,20.2924,7292641.0089297,0
IBM.US,D,19831213,000000,20.1811,20.348,19.9595,19.9791,6039154.2454689,0
IBM.US,D,19831214,000000,20.0572,20.144,19.7371,19.7761,5212420.9574477,0
IBM.US,D,19831215,000000,19.7761,19.901,19.5555,19.5555,6940762.3887222,0
IBM.US,D,19831216,000000,19.6356,19.7761,19.5721,19.7761,3902307.7279712,0
IBM.US,D,19831219,000000,19.7761,20.022,19.7224,19.8366,6585840.491746,0
IBM.US,D,19831220,000000,19.8766,20.0572,19.8142,19.9215,5084571.5683224,0
IBM.US,D,19831221,000000,20.022,20.2269,19.9791,20.2269,5165541.1744703,0
IBM.US,D,19831222,000000,20.2269,20.3108,20.0386,20.106,5421843.4847129,0
IBM.US,D,19831223,000000,20.0572,20.2416,20.0572,20.2269,3680717.2169931,0
IBM.US,D,19831227,000000,20.348,20.4075,20.2924,20.388,3471901.295737,0
IBM.US,D,19831228,000000,20.388,20.388,20.2055,20.3274,4682779.1104197,0
IBM.US,D,19831229,000000,20.388,20.4271,20.1245,20.144,3605833.1397102,0
IBM.US,D,19831230,000000,20.0864,20.1811,19.9595,19.9595,2565419.8109646,0
IBM.US,D,19840103,000000,19.9995,20.1811,19.901,19.9215,4413691.9637319,0
IBM.US,D,19840104,000000,19.9429,20.2924,19.9215,20.2689,12095959.496196,0
IBM.US,D,19840105,000000,20.3714,20.4553,20.0572,20.3274,7858198.6451894,0
IBM.US,D,19840106,000000,20.2416,20.3714,20.1245,20.2055,5758504.6964048,0
IBM.US,D,19840109,000000,20.1665,20.2924,20.0386,20.1665,4520231.2427704,0
IBM.US,D,19840110,000000,20.2055,20.2689,19.9595,19.9995,4375342.5777577,0
IBM.US,D,19840111,000000,19.9791,20.0864,19.9429,19.9995,5006040.6822789,0
IBM.US,D,19840112,000000,20.0386,20.1245,19.8366,19.8366,5584391.3523622,0
IBM.US,D,19840113,000000,19.9791,19.9995,19.3506,19.4687,10722538.937226,0
IBM.US,D,19840116,000000,19.5555,19.7224,19.4687,19.7224,7318817.2878294,0
IBM.US,D,19840117,000000,19.6911,19.8005,19.6112,19.8005,5349397.1028618,0
IBM.US,D,19840118,000000,19.8005,19.9429,19.4687,19.7224,12421046.009444,0
IBM.US,D,19840119,000000,19.7565,19.7565,19.3506,19.4481,13226473.286068,0
IBM.US,D,19840120,000000,19.4481,19.4872,19.1418,19.1418,16950411.181209,0
IBM.US,D,19840123,000000,19.0988,19.1612,18.9768,19.0021,8113282.6200521,0
IBM.US,D,19840124,000000,19.0607,19.1827,19.0412,19.0988,6500000.618096,0
IBM.US,D,19840125,000000,19.2267,19.2627,18.8168,18.8772,9597499.9715204,0
IBM.US,D,19840126,000000,18.9348,18.9543,18.6548,18.7513,8546129.8217353,0
IBM.US,D,19840127,000000,18.7914,18.8168,18.4234,18.7914,9123867.7377757,0
IBM.US,D,19840130,000000,18.7914,18.8168,18.5103,18.6323,7936734.6545946,0
IBM.US,D,19840131,000000,18.6752,18.7719,18.5299,18.6752,10027300.822418,0
IBM.US,D,19840201,000000,18.6918,18.7513,18.5299,18.6079,7777234.1624031,0
IBM.US,D,19840202,000000,18.5894,18.7338,18.4517,18.7123,7334038.7950343,0
IBM.US,D,19840203,000000,18.6548,18.7123,18.1209,18.1209,9106816.1658205,0
IBM.US,D,19840206,000000,17.996,18.1404,17.752,17.7939,15024821.354416,0
IBM.US,D,19840207,000000,17.9345,18.1209,17.752,18.0819,16311792.359712,0
IBM.US,D,19840208,000000,18.1209,18.1404,17.591,17.6271,9614544.3707695,0
IBM.US,D,19840209,000000,17.6271,18.0135,17.425,17.8311,14418469.464045,0
IBM.US,D,19840210,000000,17.9345,18.0819,17.8984,17.9794,9898846.8766282,0
IBM.US,D,19840213,000000,18.0135,18.0369,17.67,17.8311,5967919.0262916,0
IBM.US,D,19840214,000000,17.917,18.1619,17.8525,18.1404,6976682.2766431,0
IBM.US,D,19840215,000000,18.1794,18.2214,17.917,17.9345,6970589.5750719,0
IBM.US,D,19840216,000000,17.957,18.0565,17.7745,17.9345,6971809.9597963,0
IBM.US,D,19840217,000000,17.957,18.0819,17.8525,17.957,4414302.6684302,0
IBM.US,D,19840221,000000,17.917,17.9794,17.7745,17.8984,4013113.7425197,0
IBM.US,D,19840222,000000,17.8525,18.1404,17.7745,17.8525,6846405.4388093,0
IBM.US,D,19840223,000000,17.8115,17.8711,17.5031,17.8711,8955233.316589,0
IBM.US,D,19840224,000000,17.8711,18.2399,17.8711,18.2,6349632.005555,0
IBM.US,D,19840227,000000,18.2,18.5679,18.1209,18.4693,8876092.7505193,0
IBM.US,D,19840228,000000,18.402,18.402,17.9794,17.996,7555024.7493481,0
IBM.US,D,19840229,000000,18.1034,18.2869,17.8984,18.0369,6800129.187824,0
IBM.US,D,19840301,000000,17.957,18.2643,17.957,18.2399,4948811.7089435,0
IBM.US,D,19840302,000000,18.3249,18.4693,18.2643,18.3249,6115246.4114084,0
IBM.US,D,19840305,000000,18.2399,18.2399,18.0565,18.1619,4744875.2772403,0
IBM.US,D,19840306,000000,18.2,18.2643,17.8525,17.8711,5287300.9360413,0
IBM.US,D,19840307,000000,17.67,17.7159,17.4436,17.6076,9557928.151477,0
IBM.US,D,19840308,000000,17.6076,17.8711,17.6076,17.752,5475414.377892,0
IBM.US,D,19840309,000000,17.6486,17.7745,17.5705,17.67,4441697.2827097,0
IBM.US,D,19840312,000000,17.7745,18.0819,17.752,18.0369,8863306.8894017,0
IBM.US,D,19840313,000000,18.1209,18.3249,18.0565,18.1034,8717807.5196907,0
IBM.US,D,19840314,000000,18.1034,18.2399,18.0565,18.1619,6031239.6765258,0
IBM.US,D,19840315,000000,18.2214,18.402,18.1794,18.3249,5810853.1555149,0
IBM.US,D,19840316,000000,18.6918,18.6918,18.4517,18.6079,12845369.98683,0
IBM.US,D,19840319,000000,18.402,18.6548,18.402,18.6548,4977427.7326196,0
IBM.US,D,19840320,000000,18.6752,18.8772,18.5679,18.7719,7555024.7493481,0
IBM.US,D,19840321,000000,18.7992,18.8978,18.6548,18.6548,5569776.4511665,0
IBM.US,D,19840322,000000,18.6548,18.6548,18.3854,18.4517,5365835.9207742,0
IBM.US,D,19840323,000000,18.4517,18.4898,18.2399,18.3658,5093704.4726454,0
IBM.US,D,19840326,000000,18.3434,18.5299,18.2869,18.3658,11049457.564568,0
IBM.US,D,19840327,000000,18.4517,18.6323,18.4234,18.6323,7530065.7811559,0
IBM.US,D,19840328,000000,18.6323,18.8772,18.5894,18.8772,6361807.1619743,0
IBM.US,D,19840329,000000,18.8978,18.9348,18.6079,18.6079,5313477.2149409,0
IBM.US,D,19840330,000000,18.6323,18.7513,18.5894,18.6323,3582096.605587,0
IBM.US,D,19840402,000000,18.6918,18.7513,18.1619,18.3249,12961040.120847,0
IBM.US,D,19840403,000000,18.1794,18.402,18.0565,18.3249,12772316.99897,0
IBM.US,D,19840404,000000,18.2,18.2399,18.1034,18.1619,4336991.1424387,0
IBM.US,D,19840405,000000,18.1794,18.2214,17.7345,17.7939,8290440.2655357,0
IBM.US,D,19840406,000000,17.8711,17.957,17.6271,17.957,7889859.9949789,0
IBM.US,D,19840409,000000,17.996,17.996,17.7345,17.9345,5755458.3456193,0
IBM.US,D,19840410,000000,17.996,18.1209,17.957,17.996,4934815.7098246,0
IBM.US,D,19840411,000000,18.0369,18.0565,17.7939,17.8115,4089208.9824761,0
IBM.US,D,19840412,000000,17.8115,18.4517,17.591,18.402,10833942.335732,0
IBM.US,D,19840413,000000,18.3854,18.5679,18.1794,18.2,8207643.6686544,0
IBM.US,D,19840416,000000,18.1404,18.4693,18.1034,18.4517,4690688.5560013,0
IBM.US,D,19840417,000000,18.4898,18.5679,18.3249,18.3658,5670839.8813659,0
IBM.US,D,19840418,000000,18.3063,18.3658,18.0819,18.1794,4387520.8081938,0
IBM.US,D,19840419,000000,18.1404,18.1794,18.0135,18.1209,6258310.1350322,0
IBM.US,D,19840423,000000,18.1794,18.2214,17.9345,17.9794,5091879.5312565,0
IBM.US,D,19840424,000000,17.957,18.2643,17.917,18.1209,6720984.5230651,0
IBM.US,D,19840425,000000,18.1404,18.3658,18.1034,18.3063,5475414.377892,0
IBM.US,D,19840426,000000,18.3063,18.5679,18.3063,18.5299,6635761.5021473,0
IBM.US,D,19840427,000000,18.4517,18.6918,18.4234,18.5299,6221786.7151192,0
IBM.US,D,19840430,000000,18.6079,18.7513,18.4517,18.6079,6830572.2022338,0
IBM.US,D,19840501,000000,18.6548,19.0607,18.6548,19.0607,8906533.7155844,0
IBM.US,D,19840502,000000,19.0197,19.1827,18.9837,19.0197,8139458.8989518,0
IBM.US,D,19840503,000000,19.0412,19.0412,18.8168,18.9173,4577456.1174165,0
IBM.US,D,19840504,000000,18.7513,18.7992,18.402,18.4517,5450454.3850274,0
IBM.US,D,19840507,000000,18.4517,18.5464,18.3854,18.5299,4349773.9295393,0
IBM.US,D,19840508,000000,18.5299,18.6918,18.4517,18.6918,4425265.6375036,0
IBM.US,D,19840509,000000,18.6918,18.7992,18.402,18.4693,6538356.1521041,0
IBM.US,D,19840510,000000,18.4693,18.5464,18.2643,18.3854,6325282.7173889,0
IBM.US,D,19840511,000000,18.3063,18.3434,18.0819,18.2,4921420.1686809,0
IBM.US,D,19840514,000000,18.1209,18.3658,18.0819,18.3658,3987545.0943014,0
IBM.US,D,19840515,000000,18.3854,18.5299,18.3658,18.4898,5434626.2718135,0
IBM.US,D,19840516,000000,18.4693,18.4693,18.2869,18.3063,5421234.8293592,0
IBM.US,D,19840517,000000,18.2643,18.2869,17.9345,18.0819,6641241.4496755,0
IBM.US,D,19840518,000000,18.0819,18.1404,17.7745,17.8984,9423999.3815208,0
IBM.US,D,19840521,000000,17.8711,17.957,17.7159,17.7745,5580733.272206,0
IBM.US,D,19840522,000000,17.752,17.752,17.591,17.6486,7244549.0386066,0
IBM.US,D,19840523,000000,17.6866,17.8311,17.6271,17.6271,6434866.2978682,0
IBM.US,D,19840524,000000,17.6486,17.6866,17.3665,17.4661,7086260.7337609,0
IBM.US,D,19840525,000000,17.5031,17.6486,17.4661,17.55,5631259.8639441,0
IBM.US,D,19840529,000000,17.5305,17.6076,17.3011,17.4436,4578672.4034516,0
IBM.US,D,19840530,000000,17.3665,17.752,17.2807,17.591,7185495.1238822,0
IBM.US,D,19840531,000000,17.6076,17.7939,17.591,17.6271,7133744.0487305,0
IBM.US,D,19840601,000000,17.6271,17.7745,17.55,17.6486,7366309.8248498,0
IBM.US,D,19840604,000000,17.8115,17.8711,17.67,17.7159,7086260.7337609,0
IBM.US,D,19840605,000000,17.6076,17.6076,17.1802,17.2436,11986982.521725,0
IBM.US,D,19840606,000000,17.1996,17.3441,16.9108,17.3011,16516344.619474,0
IBM.US,D,19840607,000000,17.2221,17.387,17.1382,17.2807,7676783.4862467,0
IBM.US,D,19840608,000000,17.2592,17.3441,17.1138,17.3011,6733166.8521905,0
IBM.US,D,19840611,000000,17.2592,17.2592,17.0367,17.0561,5582561.2876118,0
IBM.US,D,19840612,000000,17.0561,17.1646,16.9781,17.0962,7749837.498779,0
IBM.US,D,19840613,000000,17.1996,17.2592,17.0561,17.0787,5124146.4623827,0
IBM.US,D,19840614,000000,17.0171,17.0367,16.4482,16.4833,12151355.330764,0
IBM.US,D,19840615,000000,16.5282,16.5448,16.2168,16.2168,15262248.175988,0
IBM.US,D,19840618,000000,16.2618,16.6726,16.1974,16.6502,8638663.879604,0
IBM.US,D,19840619,000000,16.7058,16.9781,16.6726,16.7869,9204835.2945789,0
IBM.US,D,19840620,000000,16.6882,16.7673,16.6268,16.7058,10732883.004222,0
IBM.US,D,19840621,000000,17.5031,17.67,17.2436,17.3187,11481688.938191,0
IBM.US,D,19840622,000000,17.2592,17.425,17.1996,17.2221,5531423.9911753,0
IBM.US,D,19840625,000000,17.3441,17.387,17.2436,17.2592,4563453.9702638,0
IBM.US,D,19840626,000000,17.1996,17.2592,16.8747,17.0367,5779808.6584577,0
IBM.US,D,19840627,000000,17.0367,17.0962,16.8151,16.8747,6775778.8749856,0
IBM.US,D,19840628,000000,16.8747,17.2807,16.8503,17.1996,4428299.6922215,0
IBM.US,D,19840629,000000,17.2221,17.425,17.1996,17.3011,6921887.9247227,0
IBM.US,D,19840702,000000,17.3011,17.3011,17.1382,17.3011,3674019.9587574,0
IBM.US,D,19840703,000000,17.3665,17.5705,17.3665,17.5305,3343450.4239643,0
IBM.US,D,19840705,000000,17.55,17.591,17.387,17.387,3192469.0573803,0
IBM.US,D,19840706,000000,17.3011,17.3441,17.1138,17.3011,3174208.3720961,0
IBM.US,D,19840709,000000,17.3665,17.591,17.2436,17.55,4290115.4581506,0
IBM.US,D,19840710,000000,17.5305,17.5705,17.387,17.5305,4884892.6500786,0
IBM.US,D,19840711,000000,17.425,17.5305,17.2221,17.2221,5463848.9014988,0
IBM.US,D,19840712,000000,17.2221,17.2807,17.0367,17.0787,6550529.2591788,0
IBM.US,D,19840713,000000,17.1802,17.3011,17.0171,17.2221,5205727.7979013,0
IBM.US,D,19840716,000000,17.3011,17.55,17.0962,17.55,5635528.6487987,0
IBM.US,D,19840717,000000,17.5305,17.7345,17.4661,17.6866,6373983.3430659,0
IBM.US,D,19840718,000000,17.6486,17.6866,17.5305,17.55,3803690.1905822,0
IBM.US,D,19840719,000000,17.5705,17.5705,17.387,17.4661,5449847.7790184,0
IBM.US,D,19840720,000000,17.425,17.55,17.2592,17.5031,4931163.7777022,0
IBM.US,D,19840723,000000,17.2592,17.4046,17.1996,17.3665,5665960.391813,0
IBM.US,D,19840724,000000,17.4046,17.5031,17.1996,17.2436,4323588.4285888,0
IBM.US,D,19840725,000000,17.2592,17.6271,17.0962,17.5305,9685776.5159299,0
IBM.US,D,19840726,000000,17.5305,17.7939,17.4661,17.7159,6100026.9535482,0
IBM.US,D,19840727,000000,17.7345,17.9345,17.6486,17.8311,6447039.4049429,0
IBM.US,D,19840730,000000,17.7939,17.8984,17.7159,17.7345,3716028.4495603,0
IBM.US,D,19840731,000000,17.8311,18.1404,17.8115,18.1034,7792444.3982126,0
IBM.US,D,19840801,000000,18.1619,18.5299,18.1404,18.4693,8936963.409254,0
IBM.US,D,19840802,000000,18.5679,18.8372,18.5679,18.7992,11207739.72138,0
IBM.US,D,19840803,000000,19.1827,19.8366,19.1418,19.6707,19840312.948757,0
IBM.US,D,19840806,000000,19.6356,20.2924,19.6356,19.9215,15164842.825944,0
IBM.US,D,19840807,000000,19.6356,20.0864,19.6356,19.8366,10422406.268808,0
IBM.US,D,19840808,000000,19.7224,19.8005,19.3506,19.3886,10501550.933567,0
IBM.US,D,19840809,000000,19.4101,20.1665,19.3886,20.0864,9917116.7839633,0
IBM.US,D,19840810,000000,20.3274,20.4339,19.7565,19.8142,14008146.609139,0
IBM.US,D,19840813,000000,19.7371,20.0864,19.6356,19.9995,7092347.2872983,0
IBM.US,D,19840814,000000,20.0864,20.1665,19.7565,19.8366,4923248.1840867,0
IBM.US,D,19840815,000000,19.8142,20.2055,19.8005,19.9429,6812310.4922772,0
IBM.US,D,19840816,000000,19.9995,20.2269,19.9995,20.144,6325282.7173889,0
IBM.US,D,19840817,000000,20.1665,20.2689,20.0386,20.1245,5601432.6775944,0
IBM.US,D,19840820,000000,20.144,20.2055,20.0386,20.1665,5243467.5038495,0
IBM.US,D,19840821,000000,20.2465,20.7364,20.2055,20.592,13685494.717306,0
IBM.US,D,19840822,000000,20.6173,20.6759,20.2924,20.2924,8845652.8101266,0
IBM.US,D,19840823,000000,20.3108,20.5714,20.2689,20.4339,6058631.2167883,0
IBM.US,D,19840824,000000,20.4729,20.553,20.3274,20.5324,4138520.3128514,0
IBM.US,D,19840827,000000,20.2924,20.4075,20.2269,20.4075,3893186.0950438,0
IBM.US,D,19840828,000000,20.4553,20.5714,20.348,20.5129,3673408.2293867,0
IBM.US,D,19840829,000000,20.5324,20.6173,20.3274,20.3274,4722957.5364722,0
IBM.US,D,19840830,000000,20.4075,20.4339,20.1811,20.2269,3320919.9291531,0
IBM.US,D,19840831,000000,20.1245,20.3108,20.1245,20.2465,3342235.1626014,0
IBM.US,D,19840904,000000,20.1245,20.144,19.9429,20.0386,3899878.2299179,0
IBM.US,D,19840905,000000,19.9595,20.066,19.901,20.0386,5186848.2105402,0
IBM.US,D,19840906,000000,20.144,20.3274,20.106,20.1811,5671446.4873751,0
IBM.US,D,19840907,000000,20.2689,20.2689,19.8366,19.901,4747917.5293366,0
IBM.US,D,19840910,000000,19.8005,20.1811,19.7761,20.0864,5849209.7141955,0
IBM.US,D,19840911,000000,20.0864,20.3714,19.9995,19.9995,8717807.5196907,0
IBM.US,D,19840912,000000,20.0386,20.1811,19.9595,20.0386,4809402.991459,0
IBM.US,D,19840913,000000,20.1665,20.6369,20.066,20.6369,6745342.0086097,0
IBM.US,D,19840914,000000,20.7559,20.9003,20.6583,20.7364,8803038.7379869,0
IBM.US,D,19840917,000000,20.6583,21.0262,20.6369,20.8818,6885361.4307927,0
IBM.US,D,19840918,000000,20.8408,20.9209,20.6973,20.7159,6520090.3434584,0
IBM.US,D,19840919,000000,20.6759,21.0067,20.4553,20.592,9728390.5880695,0
IBM.US,D,19840920,000000,20.553,20.6583,20.4729,20.6173,7463708.0021868,0
IBM.US,D,19840921,000000,20.553,20.8633,20.2269,20.3274,8468203.4923561,0
IBM.US,D,19840924,000000,20.348,20.4729,20.2269,20.2465,5094311.0786545,0
IBM.US,D,19840925,000000,20.2689,20.4075,20.0864,20.2924,6891451.0583468,0
IBM.US,D,19840926,000000,20.3108,20.6173,20.2924,20.388,6288754.1741142,0
IBM.US,D,19840927,000000,20.4953,20.6173,20.4953,20.5714,4341857.3112516,0
IBM.US,D,19840928,000000,20.5324,20.6369,20.2924,20.3274,4316288.6630333,0
IBM.US,D,19841001,000000,20.2465,20.2465,19.9995,20.066,5004821.3222267,0
IBM.US,D,19841002,000000,20.0864,20.2269,19.9215,19.9215,6173075.842719,0
IBM.US,D,19841003,000000,19.9429,20.0386,19.7224,19.8366,7768096.1347187,0
IBM.US,D,19841004,000000,19.9215,19.9995,19.8005,19.9429,4395428.2044307,0
IBM.US,D,19841005,000000,20.022,20.022,19.8142,19.8366,3497470.9686275,0
IBM.US,D,19841008,000000,19.7761,19.8005,19.6707,19.8005,2642127.804964,0
IBM.US,D,19841009,000000,19.9595,19.9995,19.7224,19.7224,5588040.2104677,0
IBM.US,D,19841010,000000,19.7761,19.9215,19.4287,19.901,10562419.542957,0
IBM.US,D,19841011,000000,19.9215,19.9791,19.6521,19.6707,8413410.1651079,0
IBM.US,D,19841012,000000,19.7565,19.9995,19.7371,19.9429,7305425.8453751,0
IBM.US,D,19841015,000000,19.8834,20.1811,19.857,20.0386,6544445.7796584,0
IBM.US,D,19841016,000000,20.022,20.0864,19.7224,19.8366,7025385.976337,0
IBM.US,D,19841017,000000,19.7371,20.1245,19.7371,19.9429,4687038.6732236,0
IBM.US,D,19841018,000000,19.9595,20.6583,19.9215,20.6173,2106400.4290711,0
IBM.US,D,19841019,000000,20.9003,20.9003,20.2465,20.4729,11384284.612821,0
IBM.US,D,19841022,000000,20.4553,20.6973,20.4339,20.5714,5844946.0527024,0
IBM.US,D,19841023,000000,20.6369,20.8408,20.6173,20.7159,7427182.5329291,0
IBM.US,D,19841024,000000,20.6583,20.8408,20.6583,20.7364,5206943.0592641,0
IBM.US,D,19841025,000000,20.7364,20.7364,20.4339,20.4553,6489657.5757718,0
IBM.US,D,19841026,000000,20.2924,20.4729,20.2465,20.3108,3908403.5035594,0
IBM.US,D,19841029,000000,20.3274,20.4339,20.3108,20.4339,2324948.687953,0
IBM.US,D,19841030,000000,20.4729,20.8028,20.4729,20.7364,6030015.1931121,0
IBM.US,D,19841031,000000,20.5324,20.7364,20.388,20.388,5337220.9217703,0
IBM.US,D,19841101,000000,20.5714,20.7559,20.4953,20.6173,7305425.8453751,0
IBM.US,D,19841102,000000,20.6173,20.6973,20.5714,20.592,4705915.1865677,0
IBM.US,D,19841105,000000,20.592,20.7559,20.2465,20.7364,3590009.1251855,0
IBM.US,D,19841106,000000,20.7159,20.9003,20.6973,20.8633,7731574.7641502,0
IBM.US,D,19841107,000000,20.7774,20.8028,20.5129,20.5714,10154538.482172,0
IBM.US,D,19841108,000000,20.4553,20.5714,20.3274,20.5714,6398332.631232,0
IBM.US,D,19841109,000000,20.5129,20.5324,20.1665,20.1665,5748153.4567022,0
IBM.US,D,19841112,000000,20.1665,20.2924,20.0864,20.2924,4764969.101292,0
IBM.US,D,19841113,000000,20.2465,20.3274,20.0386,20.0864,6757517.165029,0
IBM.US,D,19841114,000000,20.0864,20.2465,19.9595,20.144,6014192.2032597,0
IBM.US,D,19841115,000000,20.1245,20.1665,19.9595,20.0864,4307768.5127534,0
IBM.US,D,19841116,000000,20.144,20.144,19.8142,19.8834,6806219.8400506,0
IBM.US,D,19841119,000000,19.901,19.901,19.5555,19.6356,6532261.4011883,0
IBM.US,D,19841120,000000,19.6707,19.857,19.6521,19.8366,8279480.3704794,0
IBM.US,D,19841121,000000,19.8142,19.857,19.5721,19.8005,6471387.6684368,0
IBM.US,D,19841123,000000,19.8834,20.066,19.8142,20.066,6227875.3180011,0
IBM.US,D,19841126,000000,20.106,20.1665,19.9791,20.066,6166993.387871,0
IBM.US,D,19841127,000000,20.144,20.4729,20.0864,20.4075,8017705.2854148,0
IBM.US,D,19841128,000000,20.4339,20.4339,20.1245,20.144,5769458.4434274,0
IBM.US,D,19841129,000000,20.106,20.144,19.901,19.9595,6294842.7769962,0
IBM.US,D,19841130,000000,19.901,19.9995,19.7565,19.9215,5063268.6309419,0
IBM.US,D,19841203,000000,19.8366,19.857,19.5555,19.6356,7932473.0424462,0
IBM.US,D,19841204,000000,19.6707,19.8005,19.6356,19.6707,6069587.0131555,0
IBM.US,D,19841205,000000,19.6707,19.6707,19.2061,19.2842,7768096.1347187,0
IBM.US,D,19841206,000000,19.2627,19.5555,19.1827,19.3886,8669104.8446691,0
IBM.US,D,19841207,000000,19.3886,19.4872,19.0607,19.1671,6179172.6429795,0
IBM.US,D,19841210,000000,19.1671,19.3506,18.9837,19.2842,10416312.542565,0
IBM.US,D,19841211,000000,19.3701,19.4872,19.2627,19.4872,7822889.4619669,0
IBM.US,D,19841212,000000,19.4872,19.5321,19.3701,19.4287,4183574.1297675,0
IBM.US,D,19841213,000000,19.4287,19.5721,19.2267,19.2627,6982766.7808358,0
IBM.US,D,19841214,000000,19.2842,19.6707,19.2842,19.4287,8316006.8644093,0
IBM.US,D,19841217,000000,19.2627,19.4687,19.1671,19.4687,6459217.6353791,0
IBM.US,D,19841218,000000,19.6707,20.1665,19.6356,20.144,12139179.149672,0
IBM.US,D,19841219,000000,20.1245,20.3714,20.022,20.1245,9996259.3993776,0
IBM.US,D,19841220,000000,20.1665,20.2689,19.9791,20.022,6075680.739399,0
IBM.US,D,19841221,000000,20.022,20.2465,19.6356,20.2465,8328184.0701733,0
IBM.US,D,19841224,000000,20.1811,20.3714,20.1665,20.3274,4591457.2398969,0
IBM.US,D,19841226,000000,20.2465,20.3274,20.2269,20.2465,2546552.5196712,0
IBM.US,D,19841227,000000,20.2465,20.3274,20.0864,20.144,3075581.6126562,0
IBM.US,D,19841228,000000,20.144,20.2924,20.0864,20.2055,3479816.8893524,0
IBM.US,D,19841231,000000,20.2689,20.2689,20.106,20.144,4168963.3272611,0
IBM.US,D,19850102,000000,20.022,20.066,19.7565,19.8005,5311654.3228967,0
IBM.US,D,19850103,000000,19.6999,19.9995,19.6112,19.6356,8449941.7823996,0
IBM.US,D,19850104,000000,19.6356,19.6999,19.4687,19.5926,6130469.9679579,0
IBM.US,D,19850107,000000,19.6999,19.7761,19.5926,19.6999,7110615.1452887,0
IBM.US,D,19850108,000000,19.6521,19.7224,19.5126,19.5926,6836659.7804433,0
IBM.US,D,19850109,000000,19.6112,19.7565,19.5555,19.6999,7981178.7914847,0
IBM.US,D,19850110,000000,19.6112,20.2465,19.5721,20.2465,9984080.1442691,0
IBM.US,D,19850111,000000,20.2269,20.2924,19.9791,20.0864,6781866.4531952,0
IBM.US,D,19850114,000000,20.0864,20.4953,19.7224,20.4075,11828701.389587,0
IBM.US,D,19850115,000000,20.4953,20.553,20.3108,20.388,9898846.8766282,0
IBM.US,D,19850116,000000,20.4339,20.5324,20.2269,20.2689,8279480.3704794,0
IBM.US,D,19850117,000000,20.348,20.388,20.1245,20.2269,6514002.7652487,0
IBM.US,D,19850118,000000,20.2269,20.4553,20.2269,20.3108,7080177.2542405,0
IBM.US,D,19850121,000000,20.4075,21.0262,20.348,20.9862,12973218.351283,0
IBM.US,D,19850122,000000,21.1511,21.3727,21.1229,21.2087,15457066.04878,0
IBM.US,D,19850123,000000,21.1892,21.7016,21.1511,21.6762,13819430.659968,0
IBM.US,D,19850124,000000,21.7016,22.0041,21.6577,21.7796,11116418.87553,0
IBM.US,D,19850125,000000,21.7796,21.9446,21.7016,21.8021,7378476.7838906,0
IBM.US,D,19850128,000000,21.8392,22.1309,21.8021,22.0236,11792168.747622,0
IBM.US,D,19850129,000000,22.0041,22.4189,21.887,22.4189,6873188.323718,0
IBM.US,D,19850130,000000,22.4989,22.5164,22.2734,22.3535,9515313.0546651,0
IBM.US,D,19850131,000000,22.295,22.3915,22.1309,22.3125,7402833.2447629,0
IBM.US,D,19850201,000000,22.1866,22.3535,22.1495,22.1866,5055349.9633095,0
IBM.US,D,19850204,000000,22.088,22.6219,22.088,22.5164,8194252.2262,0
IBM.US,D,19850205,000000,22.5164,22.6219,22.252,22.334,7707224.4513117,0
IBM.US,D,19850206,000000,22.1309,22.3535,22.088,22.1495,7895944.4991715,0
IBM.US,D,19850207,000000,22.2354,22.5164,22.2354,22.4394,6447039.4049429,0
IBM.US,D,19850208,000000,22.4579,22.5575,22.373,22.4579,5167981.9439191,0
IBM.US,D,19850211,000000,22.4579,22.4579,21.726,21.8392,15304865.322144,0
IBM.US,D,19850212,000000,21.5181,21.7602,21.4732,21.5562,13527207.437132,0
IBM.US,D,19850213,000000,21.5562,22.0236,21.5562,21.887,9606634.9251879,0
IBM.US,D,19850214,000000,21.966,22.0236,21.5981,21.5981,8175989.4915711,0
IBM.US,D,19850215,000000,21.6371,21.726,21.3931,21.4927,6483564.8742006,0
IBM.US,D,19850219,000000,21.5181,21.6371,21.4732,21.5796,4456915.7158977,0
IBM.US,D,19850220,000000,21.5981,22.0714,21.5796,21.887,8863911.4460662,0
IBM.US,D,19850221,000000,21.8392,22.0041,21.7602,21.887,5104058.7863651,0
IBM.US,D,19850222,000000,21.8597,21.966,21.6147,21.7436,5597781.7701443,0
IBM.US,D,19850225,000000,21.726,21.9055,21.6147,21.9055,4658427.7729089,0
IBM.US,D,19850226,000000,21.8196,22.1681,21.8021,22.0041,7001030.540137,0
IBM.US,D,19850227,000000,21.9446,22.088,21.726,21.7796,5281820.988513,0
IBM.US,D,19850228,000000,21.726,22.0041,21.726,21.9261,5371920.4249669,0
IBM.US,D,19850301,000000,22.0041,22.373,21.9261,22.2354,8419494.6693007,0
IBM.US,D,19850304,000000,22.295,22.3125,21.9866,22.088,5418792.0105657,0
IBM.US,D,19850305,000000,22.1495,22.2354,22.0236,22.088,6148728.6038975,0
IBM.US,D,19850306,000000,22.1105,22.1681,21.726,21.7436,6270487.3407961,0
IBM.US,D,19850307,000000,21.6577,21.8196,21.2702,21.2898,10696356.510291,0
IBM.US,D,19850308,000000,21.3532,21.4303,21.1229,21.2087,10489373.727803,0
IBM.US,D,19850311,000000,21.2497,21.5562,21.2292,21.5181,6398332.631232,0
IBM.US,D,19850312,000000,21.4303,21.6762,21.4303,21.5796,5354878.0750624,0
IBM.US,D,19850313,000000,21.5181,21.5981,21.1697,21.2702,7262809.7238908,0
IBM.US,D,19850314,000000,21.1892,21.3356,21.0652,21.0858,7743747.8712249,0
IBM.US,D,19850315,000000,21.1033,21.2702,20.9423,21.0438,7287163.1107462,0
IBM.US,D,19850318,000000,21.0438,21.2497,20.9423,21.0067,7341948.2406159,0
IBM.US,D,19850319,000000,21.0438,21.4527,20.9862,21.3532,6313109.6103143,0
IBM.US,D,19850320,000000,21.1697,21.3727,21.1033,21.1697,6812310.4922772,0
IBM.US,D,19850321,000000,21.1033,21.2702,20.9638,21.0652,9448347.6450146,0
IBM.US,D,19850322,000000,21.0438,21.0652,20.9003,20.9003,7287163.1107462,0
IBM.US,D,19850325,000000,20.9423,20.9423,20.3714,20.3714,12522717.070325,0
IBM.US,D,19850326,000000,20.348,20.553,20.3108,20.5129,8547345.0830981,0
IBM.US,D,19850327,000000,20.553,20.7159,20.5324,20.6759,6690549.706034,0
IBM.US,D,19850328,000000,20.7842,20.8818,20.6759,20.7159,6047673.3710766,0
IBM.US,D,19850329,000000,20.7559,20.8028,20.553,20.7842,4231053.3460479,0
IBM.US,D,19850401,000000,20.7842,20.9862,20.7559,20.9638,5118665.4901822,0
IBM.US,D,19850402,000000,21.0067,21.1892,20.8633,20.9003,5777373.0123705,0
IBM.US,D,19850403,000000,20.8633,20.8818,20.6583,20.6973,5040742.23482,0
IBM.US,D,19850404,000000,20.6973,20.8204,20.5324,20.7842,3267957.6913277,0
IBM.US,D,19850408,000000,20.7559,20.7842,20.2689,20.2689,7421092.9053748,0
IBM.US,D,19850409,000000,20.348,20.5129,20.3274,20.388,5903393.3614175,0
IBM.US,D,19850410,000000,20.5324,20.7159,20.4553,20.5988,6185261.2458614,0
IBM.US,D,19850411,000000,20.6973,20.8818,20.5988,20.7842,7518498.255418,0
IBM.US,D,19850412,000000,20.8028,20.9638,20.7559,20.9423,5795636.7716717,0
IBM.US,D,19850415,000000,20.9209,21.2292,20.9209,21.1511,6288754.1741142,0
IBM.US,D,19850416,000000,21.1697,21.3356,21.0262,21.2292,7092347.2872983,0
IBM.US,D,19850417,000000,21.2702,21.2898,21.1511,21.2087,5489413.4510277,0
IBM.US,D,19850418,000000,21.2702,21.2702,20.8408,20.8633,6080547.9328842,0
IBM.US,D,19850419,000000,20.8818,20.9638,20.7559,20.8818,4503184.7941767,0
IBM.US,D,19850422,000000,20.9423,20.9423,20.7364,20.9003,3951625.2063805,0
IBM.US,D,19850423,000000,20.8633,21.1511,20.8204,21.1033,5900345.9859597,0
IBM.US,D,19850424,000000,21.1229,21.1229,20.8204,21.0438,5000566.8827846,0
IBM.US,D,19850425,000000,20.9862,21.1033,20.9638,21.0858,6002620.5788327,0
IBM.US,D,19850426,000000,21.0652,21.2292,20.8028,20.8028,4259060.7143703,0
IBM.US,D,19850429,000000,20.7559,20.8028,20.6369,20.6583,4948211.2509682,0
IBM.US,D,19850430,000000,20.6759,20.7364,20.5324,20.6973,7792444.3982126,0
IBM.US,D,19850501,000000,20.6759,20.7559,20.4729,20.553,6909707.6449419,0
IBM.US,D,19850502,000000,20.5988,20.7559,20.4153,20.5129,7664607.3051551,0
IBM.US,D,19850503,000000,20.4953,20.553,20.388,20.4553,4690688.5560013,0
IBM.US,D,19850506,000000,20.4553,20.553,20.4153,20.4153,3527299.1796496,0
IBM.US,D,19850507,000000,20.4729,20.6583,20.4553,20.5714,4705305.5065417,0
IBM.US,D,19850508,000000,20.5714,20.8204,20.5129,20.8028,5635528.6487987,0
IBM.US,D,19850509,000000,20.8408,20.9862,20.7842,20.9209,5955751.0425784,0
IBM.US,D,19850510,000000,21.0858,21.4157,21.0262,21.2898,13630703.439402,0
IBM.US,D,19850513,000000,21.3082,21.3727,21.2292,21.3082,7043644.6122767,0
IBM.US,D,19850514,000000,21.3727,21.4157,20.9003,20.9423,9442260.066805,0
IBM.US,D,19850515,000000,20.9209,21.1511,20.9003,21.0262,6300927.2811888,0
IBM.US,D,19850516,000000,21.0652,21.1892,21.0262,21.1033,5972184.7371292,0
IBM.US,D,19850517,000000,21.0652,21.4732,21.0438,21.3931,8157722.658253,0
IBM.US,D,19850520,000000,21.5981,21.8021,21.4996,21.7602,10446758.630991,0
IBM.US,D,19850521,000000,21.7016,21.8021,21.6577,21.7602,7366309.8248498,0
IBM.US,D,19850522,000000,21.726,21.726,21.5796,21.7016,5217900.9049759,0
IBM.US,D,19850523,000000,21.6577,21.6577,21.4732,21.4996,5046830.8377019,0
IBM.US,D,19850524,000000,21.4732,21.5376,21.3931,21.4157,4110521.1419074,0
IBM.US,D,19850528,000000,21.4996,21.5562,21.2292,21.3356,5606912.6251226,0
IBM.US,D,19850529,000000,21.2898,21.3082,21.1511,21.2292,5716493.131585,0
IBM.US,D,19850530,000000,21.1892,21.1892,20.8204,20.9423,10142361.276408,0
IBM.US,D,19850531,000000,20.8204,21.2702,20.8204,21.0438,8340361.2759371,0
IBM.US,D,19850603,000000,21.1697,21.1892,20.9862,21.1229,7670698.982054,0
IBM.US,D,19850604,000000,21.1511,21.2898,21.0652,21.2292,7159313.721621,0
IBM.US,D,19850605,000000,21.3356,21.3727,21.0262,21.0262,10008428.407763,0
IBM.US,D,19850606,000000,20.9862,21.2292,20.8818,21.2292,7256724.1950258,0
IBM.US,D,19850607,000000,21.2497,21.2497,20.8204,20.8408,7195843.2895681,0
IBM.US,D,19850610,000000,20.8408,20.9209,20.7559,20.8818,5256255.4143117,0
IBM.US,D,19850611,000000,20.9423,20.9862,20.6173,20.6173,8656925.5895606,0
IBM.US,D,19850612,000000,20.5714,20.6369,19.7371,19.7565,15542289.069697,0
IBM.US,D,19850613,000000,19.6112,19.6707,19.3506,19.4101,22890327.96254,0
IBM.US,D,19850614,000000,19.5555,19.8142,19.5321,19.8142,10665915.545226,0
IBM.US,D,19850617,000000,19.7224,19.7224,19.5126,19.6521,8011614.6331882,0
IBM.US,D,19850618,000000,19.6356,19.901,19.4872,19.6112,11073803.778717,0
IBM.US,D,19850619,000000,19.6112,19.7761,19.5126,19.5321,7719400.6324033,0
IBM.US,D,19850620,000000,19.5321,19.5926,19.2061,19.4287,8510818.589168,0
IBM.US,D,19850621,000000,19.3886,19.5926,19.3701,19.5321,8309920.310872,0
IBM.US,D,19850624,000000,19.5126,19.8142,19.4287,19.7761,6848839.0355519,0
IBM.US,D,19850625,000000,19.9215,20.1811,19.857,19.9595,10659828.991689,0
IBM.US,D,19850626,000000,19.9995,20.1665,19.9595,20.144,5503420.7215421,0
IBM.US,D,19850627,000000,20.2465,20.3274,20.144,20.2924,7001030.540137,0
IBM.US,D,19850628,000000,20.348,20.3714,20.2055,20.2465,4995082.8365671,0
IBM.US,D,19850701,000000,20.2465,20.4553,20.1245,20.4339,5418192.5772627,0
IBM.US,D,19850702,000000,20.4339,20.5129,20.3274,20.348,6477473.1973018,0
IBM.US,D,19850703,000000,20.348,20.388,20.1665,20.2465,4059989.4268077,0
IBM.US,D,19850705,000000,20.3274,20.4339,20.3108,20.3714,2245807.0972109,0
IBM.US,D,19850708,000000,20.3714,20.3714,20.1665,20.2055,4821578.1478782,0
IBM.US,D,19850709,000000,20.144,20.1665,19.7224,19.8366,7293246.5902665,0
IBM.US,D,19850710,000000,19.8142,20.1811,19.6356,20.1245,10270208.616189,0
IBM.US,D,19850711,000000,20.1245,20.3108,20.106,20.2465,6331368.2462538,0
IBM.US,D,19850712,000000,20.2338,20.388,20.1665,20.3274,6007492.8956795,0
IBM.US,D,19850715,000000,20.3274,20.7364,20.1811,20.5324,9478789.6347519,0
IBM.US,D,19850716,000000,20.6369,21.0652,20.5324,21.0262,9746654.3473707,0
IBM.US,D,19850717,000000,21.2702,21.3082,21.1033,21.1697,11445158.345573,0
IBM.US,D,19850718,000000,21.0262,21.2702,21.0067,21.0652,10513718.91728,0
IBM.US,D,19850719,000000,21.0858,21.2702,21.0652,21.1511,8407326.6855875,0
IBM.US,D,19850722,000000,21.1229,21.2497,21.0438,21.2497,6544445.7796584,0
IBM.US,D,19850723,000000,21.2292,21.5796,21.1033,21.1697,11439076.915397,0
IBM.US,D,19850724,000000,21.1697,21.2497,20.8818,21.1229,8906533.7155844,0
IBM.US,D,19850725,000000,21.1229,21.3082,21.0438,21.3082,9363116.4267183,0
IBM.US,D,19850726,000000,21.3082,21.6821,21.2898,21.5981,8644750.4331413,0
IBM.US,D,19850729,000000,21.5981,21.5981,21.1697,21.2087,6185261.2458614,0
IBM.US,D,19850730,000000,21.1697,21.3931,21.1229,21.3532,6934065.1304865,0
IBM.US,D,19850731,000000,21.3931,21.5796,21.3532,21.4996,8413410.1651079,0
IBM.US,D,19850801,000000,21.5562,21.726,21.5376,21.6821,8279480.3704794,0
IBM.US,D,19850802,000000,21.6371,21.6371,21.4996,21.5376,4059379.7467817,0
IBM.US,D,19850805,000000,21.4996,21.5181,21.3532,21.4732,4081296.4628775,0
IBM.US,D,19850806,000000,21.5181,21.5562,21.1229,21.1697,6514002.7652487,0
IBM.US,D,19850807,000000,21.1229,21.2292,21.1033,21.1511,5807811.9280909,0
IBM.US,D,19850808,000000,21.0262,21.0858,20.8204,21.0067,6800129.187824,0
IBM.US,D,19850809,000000,21.0067,21.0438,20.8204,20.8408,4206704.0578816,0
IBM.US,D,19850812,000000,20.8028,20.8408,20.7159,20.8028,5966096.1342473,0
IBM.US,D,19850813,000000,20.7842,20.8633,20.5714,20.7159,4540320.9681327,0
IBM.US,D,19850814,000000,20.7559,21.1297,20.7364,20.7364,3309962.0834413,0
IBM.US,D,19850815,000000,20.7842,20.8204,20.5714,20.6759,4404562.1334259,0
IBM.US,D,19850816,000000,20.6173,20.6759,20.5324,20.5714,4897067.8064978,0
IBM.US,D,19850819,000000,20.5714,20.6759,20.5714,20.5988,3113942.270026,0
IBM.US,D,19850820,000000,20.7364,20.9003,20.5988,20.8633,5631259.8639441,0
IBM.US,D,19850821,000000,20.9003,21.0067,20.8818,21.0067,4316288.6630333,0
IBM.US,D,19850822,000000,21.0067,21.0067,20.6759,20.7159,4808190.804113,0
IBM.US,D,19850823,000000,20.7559,20.8028,20.6759,20.7559,3887099.5415065,0
IBM.US,D,19850826,000000,20.7159,20.9862,20.6759,20.9862,3725158.2798662,0
IBM.US,D,19850827,000000,21.0438,21.0858,20.9003,20.9862,4789919.8721056,0
IBM.US,D,19850828,000000,21.0262,21.0438,20.8633,20.9423,3628358.5111598,0
IBM.US,D,19850829,000000,20.9423,20.9423,20.8204,20.8633,3074969.8832855,0
IBM.US,D,19850830,000000,20.8633,20.8818,20.6973,20.7159,3805516.1566434,0
IBM.US,D,19850903,000000,20.7159,20.8633,20.6973,20.8028,6203518.8571287,0
IBM.US,D,19850904,000000,20.8204,20.8204,20.6973,20.8204,4488572.9669978,0
IBM.US,D,19850905,000000,20.8633,21.0438,20.7842,21.0067,6014796.7599243,0
IBM.US,D,19850906,000000,21.0438,21.2292,21.0438,21.1297,6453120.8351186,0
IBM.US,D,19850909,000000,21.1892,21.3532,21.1511,21.1697,6745342.0086097,0
IBM.US,D,19850910,000000,21.1892,21.1892,20.8818,20.9209,5751804.3641522,0
IBM.US,D,19850911,000000,20.8818,21.0262,20.7842,20.8204,5089441.8358247,0
IBM.US,D,19850912,000000,20.8408,21.0262,20.7364,20.8028,8449941.7823996,0
IBM.US,D,19850913,000000,20.8633,20.9423,20.6369,20.8633,7445444.2428857,0
IBM.US,D,19850916,000000,20.9209,21.0262,20.8633,21.0067,4184180.7357767,0
IBM.US,D,19850917,000000,21.0067,21.0262,20.6973,20.7364,5972184.7371292,0
IBM.US,D,19850918,000000,20.7364,20.9423,20.6973,20.8633,9959728.8067583,0
IBM.US,D,19850919,000000,20.7842,20.9423,20.6973,20.9423,9089165.1605622,0
IBM.US,D,19850920,000000,20.8818,20.9423,20.6759,20.7364,6635761.5021473,0
IBM.US,D,19850923,000000,20.9862,21.0067,20.8818,20.9638,9953643.2778934,0
IBM.US,D,19850924,000000,20.9209,20.9423,20.6583,20.7364,5710406.5780478,0
IBM.US,D,19850925,000000,20.7559,20.7842,20.2465,20.2924,13009742.795868,0
IBM.US,D,19850926,000000,20.2465,20.2689,19.9995,20.2465,12936692.882025,0
IBM.US,D,19850930,000000,20.2924,20.3274,20.1245,20.2689,6422683.9687428,0
IBM.US,D,19851001,000000,20.2924,20.7159,20.2689,20.7159,8462115.9141465,0
IBM.US,D,19851002,000000,20.7559,20.7842,20.348,20.348,9010027.6685095,0
IBM.US,D,19851003,000000,20.348,20.4953,20.2465,20.348,8522990.6715704,0
IBM.US,D,19851004,000000,20.1245,20.348,20.106,20.2055,6148728.6038975,0
IBM.US,D,19851007,000000,20.1811,20.4553,20.144,20.3274,6696640.3582605,0
IBM.US,D,19851008,000000,20.3714,20.4153,20.2055,20.348,5088837.2791602,0
IBM.US,D,19851009,000000,20.348,20.5129,20.3274,20.3274,4641987.9303243,0
IBM.US,D,19851010,000000,20.348,20.4153,20.2465,20.348,5393840.2150796,0
IBM.US,D,19851011,000000,20.3714,20.6583,20.2338,20.553,8401236.033361,0
IBM.US,D,19851014,000000,20.5988,20.9638,20.5129,20.9423,8425589.4202165,0
IBM.US,D,19851015,000000,21.0067,21.1033,20.7842,20.9423,8236866.2983397,0
IBM.US,D,19851016,000000,20.9423,21.1892,20.8633,21.1697,7061910.4209224,0
IBM.US,D,19851017,000000,21.1511,21.2702,20.9862,21.0262,8218601.5143662,0
IBM.US,D,19851018,000000,21.0652,21.1033,20.8818,20.8818,5453498.6864684,0
IBM.US,D,19851021,000000,20.9003,20.9209,20.8204,20.8633,3867001.6187656,0
IBM.US,D,19851022,000000,20.9003,21.2898,20.8818,21.1297,7634172.488124,0
IBM.US,D,19851023,000000,21.1892,21.4157,21.1697,21.3532,10501550.933567,0
IBM.US,D,19851024,000000,21.4157,21.4732,20.9862,21.0438,7244549.0386066,0
IBM.US,D,19851025,000000,21.0067,21.0858,20.8633,20.9423,4719301.5056605,0
IBM.US,D,19851028,000000,20.8633,21.1697,20.8633,21.1697,4659639.9602548,0
IBM.US,D,19851029,000000,21.2087,21.4996,21.1892,21.3532,6367892.6908393,0
IBM.US,D,19851030,000000,21.4303,21.4996,21.3142,21.4527,8949146.7630517,0
IBM.US,D,19851031,000000,21.3931,21.3931,21.1697,21.2497,7001030.540137,0
IBM.US,D,19851101,000000,21.2087,21.4527,21.2087,21.4157,6879271.8032384,0
IBM.US,D,19851104,000000,21.4303,21.7016,21.3532,21.6371,10531989.849287,0
IBM.US,D,19851105,000000,21.6821,21.9261,21.6371,21.8196,11134682.634831,0
IBM.US,D,19851106,000000,21.7436,21.8021,21.4732,21.7436,12047858.303822,0
IBM.US,D,19851107,000000,21.5981,21.726,21.5376,21.6147,6331368.2462538,0
IBM.US,D,19851108,000000,21.6147,21.7602,21.5562,21.6821,7189751.6126691,0
IBM.US,D,19851111,000000,21.7436,22.0714,21.7016,22.0236,10118013.012915,0
IBM.US,D,19851112,000000,22.0714,22.3125,22.0519,22.1495,14336894.27656,0
IBM.US,D,19851113,000000,22.1866,22.2168,22.0236,22.088,8547345.0830981,0
IBM.US,D,19851114,000000,22.0714,22.4189,22.0519,22.3535,8175989.4915711,0
IBM.US,D,19851115,000000,22.3125,22.6433,22.3125,22.373,12577504.249539,0
IBM.US,D,19851118,000000,22.3974,22.6794,22.3535,22.6638,7183665.0591319,0
IBM.US,D,19851119,000000,22.74,22.7868,22.4579,22.6219,10038872.446845,0
IBM.US,D,19851120,000000,22.6004,22.7663,22.5575,22.74,5989839.8410767,0
IBM.US,D,19851121,000000,22.8259,22.9508,22.74,22.9508,10434578.351211,0
IBM.US,D,19851122,000000,22.9254,22.9888,22.7868,22.8259,6514002.7652487,0
IBM.US,D,19851125,000000,22.8259,22.8259,22.6433,22.74,3765340.8046079,0
IBM.US,D,19851126,000000,22.7663,22.8669,22.7,22.74,4294980.6022912,0
IBM.US,D,19851127,000000,22.7663,22.9888,22.74,22.9508,6514002.7652487,0
IBM.US,D,19851129,000000,23.0288,23.0288,22.7868,22.8669,3127937.2444725,0
IBM.US,D,19851202,000000,22.8669,22.8844,22.536,22.5575,4087990.6470964,0
IBM.US,D,19851203,000000,22.536,22.6794,22.5164,22.6794,4874544.4843929,0
IBM.US,D,19851204,000000,22.7224,23.2132,22.6794,23.2132,7378476.7838906,0
IBM.US,D,19851205,000000,23.1928,23.3801,23.0093,23.0288,11597360.096881,0
IBM.US,D,19851206,000000,22.9888,23.1928,22.9508,23.1928,9971906.0125222,0
IBM.US,D,19851209,000000,23.2923,23.707,23.2523,23.668,10118013.012915,0
IBM.US,D,19851210,000000,23.668,24.2166,23.6017,23.9911,11810431.482251,0
IBM.US,D,19851211,000000,23.9911,24.443,23.9911,24.3785,12084386.847097,0
IBM.US,D,19851212,000000,24.3561,24.443,24.0535,24.3161,8522990.6715704,0
IBM.US,D,19851213,000000,24.4214,24.7885,24.402,24.5864,11506045.399064,0
IBM.US,D,19851216,000000,24.6059,25.1183,24.5415,24.9084,9618810.0816071,0
IBM.US,D,19851217,000000,25.0549,25.2763,24.7885,24.9553,10866819.971556,0
IBM.US,D,19851218,000000,24.9553,25.1768,24.8119,25.0129,9283973.811304,0
IBM.US,D,19851219,000000,24.9768,25.1983,24.9338,25.1574,6696640.3582605,0
IBM.US,D,19851220,000000,25.2763,25.6238,25.1574,25.2383,12954949.468621,0
IBM.US,D,19851223,000000,25.1983,25.3828,25.0929,25.1983,7427182.5329291,0
IBM.US,D,19851224,000000,25.1768,25.3027,24.7435,24.9933,6148728.6038975,0
IBM.US,D,19851226,000000,25.0129,25.1574,24.8899,25.0734,3421373.6793264,0
IBM.US,D,19851227,000000,25.1768,25.4608,25.1574,25.4218,4389343.7002381,0
IBM.US,D,19851230,000000,25.5653,25.9332,25.5263,25.896,5801723.325209,0
IBM.US,D,19851231,000000,25.9722,25.9722,25.3622,25.4394,5625784.0151052,0
IBM.US,D,19860102,000000,25.3232,25.3408,24.8119,24.8675,10986142.037696,0
IBM.US,D,19860103,000000,24.9338,25.2549,24.9338,25.2549,6451903.5244112,0
IBM.US,D,19860106,000000,25.3027,25.3408,25.0549,25.2549,4883679.4380604,0
IBM.US,D,19860107,000000,25.3408,25.6043,25.2549,25.4608,8790251.852197,0
IBM.US,D,19860108,000000,25.5263,25.5263,24.0535,24.3561,11931583.613141,0
IBM.US,D,19860109,000000,24.2565,24.6059,24.0935,24.6059,13505293.795053,0
IBM.US,D,19860110,000000,24.686,24.7035,24.2166,24.2965,7854545.6883947,0
IBM.US,D,19860113,000000,24.2565,24.483,24.1902,24.3785,6974854.2612373,0
IBM.US,D,19860114,000000,24.5005,24.5191,24.3365,24.4214,5388357.1935345,0
IBM.US,D,19860115,000000,24.4624,24.9933,24.4214,24.9768,8484029.5562254,0
IBM.US,D,19860116,000000,25.0333,25.6043,24.9768,25.5263,12264589.818694,0
IBM.US,D,19860117,000000,25.5263,25.5653,24.5415,24.686,15254330.533028,0
IBM.US,D,19860120,000000,24.5005,24.5415,24.2565,24.443,8769557.5701701,0
IBM.US,D,19860121,000000,24.5005,24.6059,24.2965,24.4624,8216166.8929512,0
IBM.US,D,19860122,000000,24.443,24.5415,23.3967,23.6017,9349722.9349194,0
IBM.US,D,19860123,000000,23.6017,24.2166,23.5821,24.2166,8235039.3076061,0
IBM.US,D,19860124,000000,24.2409,24.6245,24.1902,24.5415,8589352.5492287,0
IBM.US,D,19860127,000000,24.7035,24.7435,24.2565,24.483,6853706.229037,0
IBM.US,D,19860128,000000,24.5005,24.8294,24.3785,24.8294,6792823.2742347,0
IBM.US,D,19860129,000000,24.8294,25.1408,24.6059,24.7035,10097923.287552,0
IBM.US,D,19860130,000000,24.6664,24.7269,24.3161,24.4624,5819378.4291565,0
IBM.US,D,19860131,000000,24.443,25.1183,24.443,24.7885,8663012.1430979,0
IBM.US,D,19860203,000000,24.8499,25.3027,24.8119,25.3027,8444458.7608544,0
IBM.US,D,19860204,000000,25.3622,25.4394,24.8294,25.1983,10537467.747471,0
IBM.US,D,19860205,000000,25.1574,25.3622,24.8899,25.3408,6257094.8736694,0
IBM.US,D,19860206,000000,25.4022,25.5263,25.1983,25.3622,8246602.7346547,0
IBM.US,D,19860207,000000,24.9553,25.7311,24.7035,25.4872,11218693.468402,0
IBM.US,D,19860210,000000,25.5067,25.8287,25.4218,25.7311,8533342.9359453,0
IBM.US,D,19860211,000000,25.6238,25.896,25.5263,25.6442,8859650.85859,0
IBM.US,D,19860212,000000,25.6442,25.7311,25.1574,25.3622,10559386.512912,0
IBM.US,D,19860213,000000,25.3408,25.5067,25.1183,25.4608,7628081.8358974,0
IBM.US,D,19860214,000000,25.4872,25.8287,25.3828,25.5653,10585562.791811,0
IBM.US,D,19860218,000000,25.6706,26.1362,25.5263,25.9927,11277136.678429,0
IBM.US,D,19860219,000000,25.9507,26.2435,25.7097,25.7693,10002343.90357,0
IBM.US,D,19860220,000000,25.7097,26.0366,25.7097,26.0366,7939782.0300525,0
IBM.US,D,19860221,000000,26.223,26.3402,26.0366,26.1362,10922217.855469,0
IBM.US,D,19860224,000000,26.0981,26.1752,25.8102,25.9927,10472323.18052,0
IBM.US,D,19860225,000000,25.8551,25.9507,25.6043,25.7693,7460052.9960475,0
IBM.US,D,19860226,000000,25.7693,26.0366,25.7477,25.896,6876226.4771251,0
IBM.US,D,19860227,000000,25.5838,25.896,25.2763,25.5067,16946150.593733,0
IBM.US,D,19860228,000000,25.6442,25.6442,24.5415,24.686,19765430.920819,0
IBM.US,D,19860303,000000,24.6059,24.9553,24.5679,24.7503,15556288.142833,0
IBM.US,D,19860304,000000,24.8675,25.0549,24.402,24.5005,11372723.235117,0
IBM.US,D,19860305,000000,24.2166,24.278,23.9706,24.278,18120495.766453,0
IBM.US,D,19860306,000000,24.3785,24.402,23.7666,24.0067,19836053.385953,0
IBM.US,D,19860307,000000,23.8925,24.0935,23.6407,23.8925,13049314.615912,0
IBM.US,D,19860310,000000,23.9706,24.2965,23.9276,24.2965,9513484.014587,0
IBM.US,D,19860311,000000,24.443,24.8899,24.3785,24.8675,11862185.63142,0
IBM.US,D,19860312,000000,24.8675,24.9768,24.3561,24.3785,14037369.238824,0
IBM.US,D,19860313,000000,24.278,24.686,24.1736,24.6245,12692564.70353,0
IBM.US,D,19860314,000000,24.6664,24.7885,24.2166,24.6059,15295128.885829,0
IBM.US,D,19860317,000000,24.5005,24.7035,24.4624,24.686,11735555.602347,0
IBM.US,D,19860318,000000,24.686,25.1183,24.6664,24.9338,11059804.705582,0
IBM.US,D,19860319,000000,24.9338,24.9338,24.5864,24.8119,7942214.6021229,0
IBM.US,D,19860320,000000,24.8294,24.9933,24.5191,24.5679,9028285.2797768,0
IBM.US,D,19860321,000000,24.6245,24.686,24.2965,24.3785,13842559.56341,0
IBM.US,D,19860324,000000,24.5415,24.5415,23.9706,24.3561,9702819.8905066,0
IBM.US,D,19860325,000000,24.3365,24.3365,24.0935,24.2166,7049734.2398309,0
IBM.US,D,19860326,000000,24.1336,24.1902,24.0067,24.1531,9076988.9794707,0
IBM.US,D,19860327,000000,24.2965,24.7035,24.2409,24.402,13337267.004548,0
IBM.US,D,19860331,000000,24.5005,25.0549,24.483,24.7885,11755647.377054,0
IBM.US,D,19860401,000000,24.8499,24.8675,24.402,24.402,13429801.062417,0
IBM.US,D,19860402,000000,24.2166,24.7269,24.2166,24.7035,11761737.004608,0
IBM.US,D,19860403,000000,24.7709,25.0129,24.3785,24.483,11633884.541466,0
IBM.US,D,19860404,000000,24.483,24.5679,24.2409,24.2565,10915518.547889,0
IBM.US,D,19860407,000000,24.2565,24.5864,24.1131,24.4624,9740568.8185057,0
IBM.US,D,19860408,000000,24.6245,24.8675,24.5005,24.8675,10300648.556581,0
IBM.US,D,19860409,000000,24.9768,24.9768,24.278,24.4214,10069310.337893,0
IBM.US,D,19860410,000000,24.4624,24.7885,24.2409,24.5864,8936963.409254,0
IBM.US,D,19860411,000000,24.7035,24.9338,24.4214,24.5005,13539385.667569,0
IBM.US,D,19860414,000000,24.7503,24.9768,24.402,24.9338,6720984.5230651,0
IBM.US,D,19860415,000000,24.8675,25.1408,24.7885,24.9768,10672008.246798,0
IBM.US,D,19860416,000000,25.1574,25.4022,25.0734,25.3232,11396460.793912,0
IBM.US,D,19860417,000000,25.2763,25.4608,25.2188,25.3027,10586773.954484,0
IBM.US,D,19860418,000000,25.3232,25.3408,24.9553,24.9768,8888267.9069385,0
IBM.US,D,19860421,000000,25.0129,25.3408,24.9084,25.3408,8766509.1700399,0
IBM.US,D,19860422,000000,25.3408,25.3828,24.9084,25.0333,7244549.0386066,0
IBM.US,D,19860423,000000,24.9553,25.4022,24.8899,25.4022,6270487.3407961,0
IBM.US,D,19860424,000000,25.4872,25.9332,25.4394,25.7887,13387188.014949,0
IBM.US,D,19860425,000000,26.0201,26.2435,25.9332,26.0981,9996259.3993776,0
IBM.US,D,19860428,000000,26.1616,26.4084,25.9332,26.4084,7993352.9232317,0
IBM.US,D,19860429,000000,26.466,26.4875,25.896,26.0805,9253535.9202559,0
IBM.US,D,19860430,000000,26.0981,26.1362,25.5653,25.5653,6940148.6100069,0
IBM.US,D,19860501,000000,25.5263,25.7693,25.4872,25.6706,7122790.301708,0
IBM.US,D,19860502,000000,25.6921,25.7311,25.1408,25.2188,7670698.982054,0
IBM.US,D,19860505,000000,25.2763,25.5067,25.2763,25.4608,6270487.3407961,0
IBM.US,D,19860506,000000,25.5067,25.5067,25.1183,25.2383,8157722.658253,0
IBM.US,D,19860507,000000,25.0734,25.1183,24.5415,24.7503,13301964.994032,0
IBM.US,D,19860508,000000,24.6059,24.6245,24.3161,24.3834,9679689.9623926,0
IBM.US,D,19860509,000000,24.3161,24.5864,24.2409,24.5005,7061910.4209224,0
IBM.US,D,19860512,000000,24.5191,24.7885,24.5005,24.5415,5970969.4757663,0
IBM.US,D,19860513,000000,24.5679,24.6059,24.3365,24.3561,8705630.3139267,0
IBM.US,D,19860514,000000,24.3561,24.402,24.0535,24.2409,10398052.881953,0
IBM.US,D,19860515,000000,24.1736,24.2409,23.7871,23.7871,9010027.6685095,0
IBM.US,D,19860516,000000,23.7666,23.8233,23.668,23.707,8851740.3883362,0
IBM.US,D,19860519,000000,23.7666,23.7666,23.5246,23.5821,8011614.6331882,0
IBM.US,D,19860520,000000,23.7666,23.9482,23.6017,23.9276,6173075.842719,0
IBM.US,D,19860521,000000,23.9482,23.9911,23.6017,23.6407,7366309.8248498,0
IBM.US,D,19860522,000000,23.707,23.7442,23.2718,23.4572,14184702.771975,0
IBM.US,D,19860523,000000,23.5421,23.9276,23.5012,23.5421,10148447.829946,0
IBM.US,D,19860527,000000,23.6856,24.0535,23.5421,24.0535,8249044.5287759,0
IBM.US,D,19860528,000000,24.2166,24.9553,24.199,24.7709,22585941.879353,0
IBM.US,D,19860529,000000,24.645,25.1408,24.5864,25.0129,11049457.564568,0
IBM.US,D,19860530,000000,24.8675,25.3027,24.8675,24.9338,11932193.293167,0
IBM.US,D,19860602,000000,24.9933,25.1183,24.8294,24.9084,7792444.3982126,0
IBM.US,D,19860603,000000,24.9338,24.9933,24.7885,24.9933,7110615.1452887,0
IBM.US,D,19860604,000000,24.9933,25.0129,24.4624,24.5415,8827387.0014808,0
IBM.US,D,19860605,000000,24.6059,24.686,24.443,24.6664,5886345.8881516,0
IBM.US,D,19860606,000000,24.6245,24.7035,24.3834,24.5191,5096747.749414,0
IBM.US,D,19860609,000000,24.3834,24.3834,23.9706,24.0067,9430087.9844027,0
IBM.US,D,19860610,000000,24.0067,24.3365,23.9911,24.278,7822889.4619669,0
IBM.US,D,19860611,000000,24.3161,24.4624,24.2565,24.402,6635761.5021473,0
IBM.US,D,19860612,000000,24.3834,24.402,24.1736,24.2166,4814271.2096165,0
IBM.US,D,19860613,000000,24.3365,24.5191,24.2166,24.483,5646484.4451659,0
IBM.US,D,19860616,000000,24.5191,24.5191,24.2409,24.2965,5526552.6990009,0
IBM.US,D,19860617,000000,24.3161,24.3365,23.9706,24.0331,5911303.8316714,0
IBM.US,D,19860618,000000,24.0331,24.0535,23.5821,23.9482,8894348.312442,0
IBM.US,D,19860619,000000,23.8691,24.0535,23.7266,23.7266,8407326.6855875,0
IBM.US,D,19860620,000000,23.7666,24.1336,23.668,24.1336,9947554.6750113,0
IBM.US,D,19860623,000000,24.0331,24.0535,23.6407,23.7442,6514002.7652487,0
IBM.US,D,19860624,000000,23.8233,24.199,23.6856,23.9706,7335862.7117509,0
IBM.US,D,19860625,000000,24.0331,24.2965,24.0067,24.1336,6757517.165029,0
IBM.US,D,19860626,000000,24.1531,24.1531,23.9911,24.0067,4893417.92372,0
IBM.US,D,19860627,000000,24.0741,24.1131,23.9911,24.0535,4184792.4651473,0
IBM.US,D,19860630,000000,24.0535,24.1336,23.9276,23.9706,6084808.5203603,0
IBM.US,D,19860701,000000,23.9706,24.3161,23.9482,24.3161,10647652.810598,0
IBM.US,D,19860702,000000,24.3161,24.5679,24.2565,24.4624,9576197.0341398,0
IBM.US,D,19860703,000000,24.5415,24.5679,24.2565,24.3834,5899127.6505798,0
IBM.US,D,19860707,000000,24.2166,24.2409,23.7266,23.7666,7640252.8936274,0
IBM.US,D,19860708,000000,23.4846,23.668,23.3967,23.668,11938278.822032,0
IBM.US,D,19860709,000000,23.6017,23.6856,23.4846,23.6017,7914202.1104388,0
IBM.US,D,19860710,000000,23.6017,23.8691,23.1147,23.8515,10927693.704308,0
IBM.US,D,19860711,000000,23.7266,23.8233,23.3967,23.4172,13594177.970145,0
IBM.US,D,19860714,000000,23.0864,23.1333,22.7868,22.7868,13563741.103769,0
IBM.US,D,19860715,000000,22.6638,22.6794,22.1681,22.2168,22038031.149662,0
IBM.US,D,19860716,000000,22.2354,22.2734,21.726,21.7796,18659267.443786,0
IBM.US,D,19860717,000000,21.6821,21.9261,21.5562,21.5981,14446475.807695,0
IBM.US,D,19860718,000000,21.6147,21.845,21.2497,21.5562,14805659.31682,0
IBM.US,D,19860721,000000,21.3931,21.6655,21.3931,21.5796,8303829.6586455,0
IBM.US,D,19860722,000000,21.5562,21.9055,21.5181,21.8655,9655333.5015202,0
IBM.US,D,19860723,000000,21.845,21.9261,21.7016,21.7796,7001030.540137,0
IBM.US,D,19860724,000000,21.845,21.8655,21.6821,21.7796,7305425.8453751,0
IBM.US,D,19860725,000000,21.8196,22.088,21.8021,21.9446,5388968.9229052,0
IBM.US,D,19860728,000000,21.966,22.0714,21.5981,21.6655,9016111.1480299,0
IBM.US,D,19860729,000000,21.6821,21.726,21.4157,21.4732,6727077.2246363,0
IBM.US,D,19860730,000000,21.4527,21.8021,21.3142,21.6371,7731574.7641502,0
IBM.US,D,19860731,000000,21.6371,21.8021,21.6147,21.6821,6319194.1145069,0
IBM.US,D,19860801,000000,21.7016,21.8196,21.4996,21.4996,4631636.6906216,0
IBM.US,D,19860804,000000,21.3931,21.5796,21.2898,21.5376,9247450.3913909,0
IBM.US,D,19860805,000000,21.5562,21.5796,21.3931,21.4157,7001030.540137,0
IBM.US,D,19860806,000000,21.3931,21.5181,21.2087,21.4527,9844059.6974139,0
IBM.US,D,19860807,000000,21.3142,21.5796,21.2936,21.4303,7268894.2280834,0
IBM.US,D,19860808,000000,21.3931,21.5376,21.2292,21.2702,5521073.7761449,0
IBM.US,D,19860811,000000,21.2292,21.5376,21.1511,21.4303,9618810.0816071,0
IBM.US,D,19860812,000000,21.4996,21.726,21.3727,21.6821,9600545.2976336,0
IBM.US,D,19860813,000000,21.7602,21.9866,21.6821,21.9261,11110333.346665,0
IBM.US,D,19860814,000000,21.9055,22.1309,21.887,21.966,8169904.9873785,0
IBM.US,D,19860815,000000,22.0041,22.0041,21.7602,21.7796,6514002.7652487,0
IBM.US,D,19860818,000000,21.8655,22.2168,21.7796,22.1495,8766509.1700399,0
IBM.US,D,19860819,000000,22.2168,22.536,22.1105,22.373,9984080.1442691,0
IBM.US,D,19860820,000000,22.3974,22.8259,22.373,22.7868,9557928.151477,0
IBM.US,D,19860821,000000,22.8443,22.9888,22.4579,22.5848,10105831.708462,0
IBM.US,D,19860822,000000,22.5848,22.6004,22.4764,22.5848,4647468.9025248,0
IBM.US,D,19860825,000000,22.7448,22.9049,22.5848,22.7448,8888267.9069385,0
IBM.US,D,19860826,000000,22.7448,23.1147,22.7224,23.0864,11311232.649633,0
IBM.US,D,19860827,000000,23.1333,23.2348,22.9888,23.0864,9497051.3447085,0
IBM.US,D,19860828,000000,22.8669,22.9702,22.8259,22.9049,7427182.5329291,0
IBM.US,D,19860829,000000,22.8844,22.9049,22.5848,22.7,5403576.6513948,0
IBM.US,D,19860902,000000,22.7224,22.7224,22.1681,22.252,11749556.724827,0
IBM.US,D,19860903,000000,22.1681,22.3125,22.1105,22.2734,9862323.4567152,0
IBM.US,D,19860904,000000,22.3125,22.8259,22.252,22.8073,9923203.3375006,0
IBM.US,D,19860905,000000,22.8259,23.0698,22.6638,22.9702,15889300.496421,0
IBM.US,D,19860908,000000,23.0698,23.5421,23.0493,23.5246,15950177.303188,0
IBM.US,D,19860909,000000,23.7266,23.8037,23.4846,23.5421,13697666.799708,0
IBM.US,D,19860910,000000,23.5821,23.6407,23.3801,23.5821,10714624.368283,0
IBM.US,D,19860911,000000,23.3187,23.3801,22.7,22.7868,17411260.627853,0
IBM.US,D,19860912,000000,22.7868,22.8844,22.295,22.4764,26603915.642652,0
IBM.US,D,19860915,000000,22.5848,22.6638,22.252,22.4189,13332392.638357,0
IBM.US,D,19860916,000000,22.373,22.6638,22.1866,22.6219,8583873.6263728,0
IBM.US,D,19860917,000000,22.6794,22.8443,22.5164,22.5164,8218601.5143662,0
IBM.US,D,19860918,000000,22.3974,22.7448,22.373,22.6433,9131783.3313912,0
IBM.US,D,19860919,000000,22.4989,22.6219,22.373,22.3974,10166715.687936,0
IBM.US,D,19860922,000000,22.4579,22.6794,22.4394,22.6794,8949146.7630517,0
IBM.US,D,19860923,000000,22.6794,22.8073,22.6433,22.7868,8583873.6263728,0
IBM.US,D,19860924,000000,22.7448,22.8073,22.4394,22.4989,11019012.500814,0
IBM.US,D,19860925,000000,22.4989,22.5164,21.966,22.2168,8961320.8947986,0
IBM.US,D,19860926,000000,22.1105,22.3535,22.088,22.1681,6696640.3582605,0
IBM.US,D,19860929,000000,21.966,22.1309,21.7796,21.966,10653743.462825,0
IBM.US,D,19860930,000000,22.0041,22.2354,21.966,22.0041,10653743.462825,0
IBM.US,D,19861001,000000,22.0714,22.1681,21.7016,21.7602,7609822.1752855,0
IBM.US,D,19861002,000000,21.7016,21.8196,21.6371,21.7602,6940148.6100069,0
IBM.US,D,19861003,000000,21.7602,21.8021,21.3727,21.4157,12200058.005786,0
IBM.US,D,19861006,000000,21.4791,21.8655,21.4303,21.845,6053756.8505969,0
IBM.US,D,19861007,000000,21.845,21.8655,20.9638,20.9638,20516060.771506,0
IBM.US,D,19861008,000000,20.6973,20.8633,20.6583,20.8633,19785523.720199,0
IBM.US,D,19861009,000000,20.8633,20.9209,19.9215,19.9595,18750586.240292,0
IBM.US,D,19861010,000000,20.0288,20.3714,20.0288,20.2338,14793485.185073,0
IBM.US,D,19861013,000000,20.3714,20.4953,19.9429,19.9595,9740568.8185057,0
IBM.US,D,19861014,000000,19.8834,20.1245,19.5926,19.7761,19115860.401643,0
IBM.US,D,19861015,000000,19.7224,20.1245,19.6999,20.1245,13575914.210843,0
IBM.US,D,19861016,000000,20.1811,20.1811,19.7761,19.8142,13515034.330058,0
IBM.US,D,19861017,000000,19.7565,20.0288,19.7224,19.9429,11810431.482251,0
IBM.US,D,19861020,000000,19.7761,19.8366,19.6112,19.6746,9010027.6685095,0
IBM.US,D,19861021,000000,19.7761,19.862,19.6746,19.862,10288470.326146,0
IBM.US,D,19861022,000000,19.862,19.8834,19.6521,19.6999,7792444.3982126,0
IBM.US,D,19861023,000000,19.7371,20.0454,19.7371,19.8834,10471106.894485,0
IBM.US,D,19861024,000000,19.9429,19.9995,19.8366,19.862,9131783.3313912,0
IBM.US,D,19861027,000000,19.8142,19.9791,19.6356,19.9791,7244549.0386066,0
IBM.US,D,19861028,000000,19.9791,20.0288,19.7371,19.7565,7366309.8248498,0
IBM.US,D,19861029,000000,19.6999,19.9215,19.6746,19.7761,6270487.3407961,0
IBM.US,D,19861030,000000,20.066,20.1245,19.862,19.9595,10349349.182258,0
IBM.US,D,19861031,000000,19.9791,20.2465,19.9215,20.2338,7061910.4209224,0
IBM.US,D,19861103,000000,20.2924,20.6759,20.2465,20.6759,7488058.3150253,0
IBM.US,D,19861104,000000,20.5324,20.6973,20.4153,20.5988,10105831.708462,0
IBM.US,D,19861105,000000,20.3938,20.4153,20.0454,20.144,12784492.155389,0
IBM.US,D,19861106,000000,19.9595,19.9595,19.5126,19.862,15706656.755375,0
IBM.US,D,19861107,000000,19.7761,19.9429,19.6356,19.8834,6696640.3582605,0
IBM.US,D,19861110,000000,19.8834,20.1665,19.8424,20.144,6076897.0254341,0
IBM.US,D,19861111,000000,20.1665,20.3274,20.106,20.2465,4574412.8406478,0
IBM.US,D,19861112,000000,20.3274,20.348,19.9429,20.0864,6879271.8032384,0
IBM.US,D,19861113,000000,20.106,20.1245,19.6112,19.6112,7427182.5329291,0
IBM.US,D,19861114,000000,19.6746,19.8834,19.5721,19.862,7305425.8453751,0
IBM.US,D,19861117,000000,19.7371,20.2338,19.7371,19.9595,7244549.0386066,0
IBM.US,D,19861118,000000,19.9791,20.144,19.6746,19.7224,10592861.532695,0
IBM.US,D,19861119,000000,19.6999,20.1245,19.6521,20.1245,10105831.708462,0
IBM.US,D,19861120,000000,20.2689,20.2689,19.9215,20.2123,10349349.182258,0
IBM.US,D,19861121,000000,20.1665,20.5129,20.066,20.1665,12723617.397965,0
IBM.US,D,19861124,000000,20.2338,20.4953,20.1665,20.3938,9714992.9975813,0
IBM.US,D,19861125,000000,20.4339,20.8633,20.3108,20.8028,11506045.399064,0
IBM.US,D,19861126,000000,20.7842,20.9209,20.6173,20.6173,6087851.797129,0
IBM.US,D,19861128,000000,20.7842,20.8204,20.6973,20.8028,4425871.2188404,0
IBM.US,D,19861201,000000,20.6973,20.8408,20.4953,20.8408,7366309.8248498,0
IBM.US,D,19861202,000000,20.9209,21.2497,20.8633,21.2497,17776534.789204,0
IBM.US,D,19861203,000000,21.2497,21.2936,21.0438,21.0438,11445158.345573,0
IBM.US,D,19861204,000000,21.0858,21.1511,20.8818,20.9003,8096845.8514845,0
IBM.US,D,19861205,000000,20.9472,21.0262,20.6583,20.7159,7853335.5503934,0
IBM.US,D,19861208,000000,20.7618,21.0652,20.5802,20.9003,9314417.850386,0
IBM.US,D,19861209,000000,20.9472,20.9638,20.6973,20.7618,6087851.797129,0
IBM.US,D,19861210,000000,20.7842,21.1102,20.7364,20.9472,8644750.4331413,0
IBM.US,D,19861211,000000,21.0067,21.1697,20.9003,20.9472,13271520.95495,0
IBM.US,D,19861212,000000,20.9472,20.9862,20.6759,20.6973,6270487.3407961,0
IBM.US,D,19861215,000000,20.5324,20.8818,20.5129,20.8818,8522990.6715704,0
IBM.US,D,19861216,000000,20.8633,21.0262,20.7842,20.9638,9497051.3447085,0
IBM.US,D,19861217,000000,20.8633,20.9638,20.6759,20.7364,7001030.540137,0
IBM.US,D,19861218,000000,20.7159,20.7842,20.4729,20.5129,9740568.8185057,0
IBM.US,D,19861219,000000,20.4553,20.5988,20.3274,20.4729,17228619.960825,0
IBM.US,D,19861222,000000,20.3714,20.4553,19.8142,20.144,9923203.3375006,0
IBM.US,D,19861223,000000,19.9995,20.0454,19.6999,19.7224,14732601.205598,0
IBM.US,D,19861224,000000,19.7565,20.0454,19.7224,19.9595,6270487.3407961,0
IBM.US,D,19861226,000000,19.9215,19.9995,19.9215,19.9595,2324948.687953,0
IBM.US,D,19861229,000000,19.9215,19.9595,19.6746,19.7371,6160905.8096614,0
IBM.US,D,19861230,000000,19.7224,19.901,19.6746,19.7761,7366309.8248498,0
IBM.US,D,19861231,000000,19.8142,19.9429,19.6356,19.6356,9186574.6092947,0
IBM.US,D,19870102,000000,19.8005,20.0454,19.7761,19.9595,4170182.6873132,0
IBM.US,D,19870105,000000,20.0864,20.2924,20.066,20.2338,10714624.368283,0
IBM.US,D,19870106,000000,20.2689,20.348,20.066,20.1245,11932193.293167,0
IBM.US,D,19870107,000000,20.0864,20.2924,19.9791,20.2123,10227596.593394,0
IBM.US,D,19870108,000000,20.1665,20.1811,19.862,20.106,13636791.017612,0
IBM.US,D,19870109,000000,19.9595,20.066,19.8834,19.9995,10471106.894485,0
IBM.US,D,19870112,000000,19.6356,19.8142,19.6356,19.6999,15280513.984633,0
IBM.US,D,19870113,000000,19.3116,19.4287,18.9837,19.0607,24168778.817554,0
IBM.US,D,19870114,000000,19.0021,19.4287,18.9417,19.4101,19420251.608192,0
IBM.US,D,19870115,000000,19.4481,19.862,19.4287,19.6356,16680718.453185,0
IBM.US,D,19870116,000000,19.7371,19.8142,19.5555,19.6356,16132811.822184,0
IBM.US,D,19870119,000000,19.5721,20.4953,19.4687,20.4953,16680718.453185,0
IBM.US,D,19870120,000000,20.6173,20.8204,19.9595,20.0864,19907282.457098,0
IBM.US,D,19870121,000000,19.9995,20.4339,19.9215,20.0864,16376324.172619,0
IBM.US,D,19870122,000000,20.0864,20.9472,20.066,20.8408,15402271.69686,0
IBM.US,D,19870123,000000,20.8818,21.2497,20.2924,20.6583,24168778.817554,0
IBM.US,D,19870126,000000,20.6173,20.9209,20.4153,20.8204,11627800.037274,0
IBM.US,D,19870127,000000,20.9209,21.2292,20.9209,21.1697,12723617.397965,0
IBM.US,D,19870128,000000,21.2702,21.3142,21.0262,21.2702,13758548.729838,0
IBM.US,D,19870129,000000,21.3931,21.4157,20.8633,21.0438,13271520.95495,0
IBM.US,D,19870130,000000,21.0438,21.1297,20.8633,21.0652,8766509.1700399,0
IBM.US,D,19870202,000000,20.9862,21.6821,20.9472,21.6371,12175706.668274,0
IBM.US,D,19870203,000000,21.726,21.9866,21.7016,21.7602,15036997.535508,0
IBM.US,D,19870204,000000,21.845,22.1105,21.5181,22.1105,14002059.030929,0
IBM.US,D,19870205,000000,21.966,22.4989,21.966,22.3974,19359373.776751,0
IBM.US,D,19870206,000000,22.3974,22.4394,22.1681,22.2168,9862323.4567152,0
IBM.US,D,19870209,000000,22.1681,22.2354,21.6821,21.887,10227596.593394,0
IBM.US,D,19870210,000000,21.845,22.1681,21.5181,21.8275,11262530.999284,0
IBM.US,D,19870211,000000,21.8275,22.01,21.726,21.9261,7975088.1392582,0
IBM.US,D,19870212,000000,22.088,22.088,21.7016,21.7016,10531989.849287,0
IBM.US,D,19870213,000000,21.7016,22.0519,21.6371,22.01,8522990.6715704,0
IBM.US,D,19870217,000000,21.9866,22.6794,21.966,22.6433,14002059.030929,0
IBM.US,D,19870218,000000,22.7448,22.8259,22.4394,22.5848,11627800.037274,0
IBM.US,D,19870219,000000,22.5848,22.8443,22.4989,22.7663,8766509.1700399,0
IBM.US,D,19870220,000000,22.7663,22.8669,22.6004,22.8443,12358344.261286,0
IBM.US,D,19870223,000000,22.8669,23.5821,22.7,23.4622,17593892.072831,0
IBM.US,D,19870224,000000,23.4172,23.6017,23.2991,23.3967,12236585.524388,0
IBM.US,D,19870225,000000,23.3557,23.4846,23.1928,23.1928,7609822.1752855,0
IBM.US,D,19870226,000000,23.0698,23.1733,22.8073,22.8073,11140771.237713,0
IBM.US,D,19870227,000000,22.9322,23.0093,22.7868,22.8259,6270487.3407961,0
IBM.US,D,19870302,000000,22.8259,22.9049,22.6219,22.6638,6331368.2462538,0
IBM.US,D,19870303,000000,22.536,22.7224,22.5164,22.6004,6003233.3328757,0
IBM.US,D,19870304,000000,22.6433,23.1333,22.6219,22.8844,10958137.74339,0
IBM.US,D,19870305,000000,23.0093,23.2132,22.9049,22.9702,8035963.9213544,0
IBM.US,D,19870306,000000,22.9702,22.9888,22.7448,22.8073,5822420.6812528,0
IBM.US,D,19870309,000000,22.7,22.7224,22.5623,22.7224,8035963.9213544,0
IBM.US,D,19870310,000000,22.8669,23.3801,22.7,23.3801,11262530.999284,0
IBM.US,D,19870311,000000,23.6017,23.6203,23.1557,23.1928,14184702.771975,0
IBM.US,D,19870312,000000,23.1928,23.7442,23.0493,23.6017,13332392.638357,0
IBM.US,D,19870313,000000,23.6856,23.8925,23.668,23.707,11445158.345573,0
IBM.US,D,19870316,000000,23.6203,23.7266,23.4172,23.668,6054978.2599936,0
IBM.US,D,19870317,000000,23.6203,24.0741,23.6203,24.0741,11810431.482251,0
IBM.US,D,19870318,000000,24.199,24.2166,23.7442,23.9276,11506045.399064,0
IBM.US,D,19870319,000000,23.8925,24.1131,23.8691,24.0535,6574883.6707065,0
IBM.US,D,19870320,000000,24.1531,24.4214,24.1131,24.3161,13210642.098837,0
IBM.US,D,19870323,000000,24.3834,24.5864,24.2965,24.5005,13271520.95495,0
IBM.US,D,19870324,000000,24.5191,25.0129,24.4214,25.0129,10227596.593394,0
IBM.US,D,19870325,000000,25.0129,25.6043,24.8899,25.4667,12680998.202465,0
IBM.US,D,19870326,000000,25.6043,25.6306,25.1768,25.1983,12084386.847097,0
IBM.US,D,19870327,000000,25.1983,25.2188,24.6245,24.6664,10751146.763523,0
IBM.US,D,19870330,000000,23.8925,24.9933,23.8691,24.9338,19602886.127187,0
IBM.US,D,19870331,000000,25.0734,25.0988,24.4624,24.5679,16041496.099694,0
IBM.US,D,19870401,000000,24.3834,24.8675,24.3834,24.7318,16132811.822184,0
IBM.US,D,19870402,000000,24.7709,24.7709,24.1336,24.2166,14598674.484986,0
IBM.US,D,19870403,000000,24.0935,24.6664,23.8311,24.4624,19974246.842076,0
IBM.US,D,19870406,000000,24.5679,24.6059,24.3658,24.443,10732883.004222,0
IBM.US,D,19870407,000000,24.402,24.5679,23.9706,23.9706,12723617.397965,0
IBM.US,D,19870408,000000,24.0935,24.2565,23.9101,24.0935,10312826.787018,0
IBM.US,D,19870409,000000,24.0935,24.1336,23.4846,23.5607,13332392.638357,0
IBM.US,D,19870410,000000,23.3967,23.8311,23.3373,23.7266,14062943.010404,0
IBM.US,D,19870413,000000,24.1531,24.5864,24.0145,24.1531,20089916.976092,0
IBM.US,D,19870414,000000,24.3365,24.686,23.9706,24.2409,25386350.816457,0
IBM.US,D,19870415,000000,24.7035,24.8499,24.3834,24.686,18507076.963874,0
IBM.US,D,19870416,000000,24.7503,24.9152,24.5191,24.5473,18080921.897064,0
IBM.US,D,19870420,000000,24.5864,24.645,24.3365,24.5473,11019012.500814,0
IBM.US,D,19870421,000000,24.3834,25.8551,24.2965,25.6921,16376324.172619,0
IBM.US,D,19870422,000000,25.5263,25.6921,25.1768,25.2383,18324435.272172,0
IBM.US,D,19870423,000000,25.2841,25.6043,25.0549,25.2383,14489090.904506,0
IBM.US,D,19870424,000000,25.0734,25.2188,24.7885,24.8294,10976396.37933,0
IBM.US,D,19870427,000000,24.6245,25.5263,24.4624,25.2383,20089916.976092,0
IBM.US,D,19870428,000000,25.4394,25.6306,25.3027,25.4022,17898290.452086,0
IBM.US,D,19870429,000000,25.5263,26.1176,25.5067,25.9507,19724643.839413,0
IBM.US,D,19870430,000000,25.9332,26.425,25.8151,26.2015,19907282.457098,0
IBM.US,D,19870501,000000,26.181,26.5714,26.0366,26.2825,14489090.904506,0
IBM.US,D,19870504,000000,26.2015,26.669,26.1362,26.669,9497051.3447085,0
IBM.US,D,19870505,000000,26.8974,27.4224,26.875,27.3102,16985112.733751,0
IBM.US,D,19870506,000000,27.3102,27.4224,27.1619,27.2858,13271520.95495,0
IBM.US,D,19870507,000000,27.1208,27.2858,26.8144,26.9793,10044952.852348,0
IBM.US,D,19870508,000000,27.0838,27.1453,26.7178,26.7969,8699541.7110448,0
IBM.US,D,19870511,000000,26.9979,27.3883,26.669,26.669,13819430.659968,0
IBM.US,D,19870512,000000,26.6086,27.1804,26.5529,27.0574,12114825.762818,0
IBM.US,D,19870513,000000,27.0838,27.3268,26.9189,27.2019,10531989.849287,0
IBM.US,D,19870514,000000,27.3658,27.3883,26.9979,27.0194,8157722.658253,0
IBM.US,D,19870515,000000,26.7529,27.0574,26.2825,26.2825,12114825.762818,0
IBM.US,D,19870518,000000,26.1362,26.386,25.7097,26.3402,15280513.984633,0
IBM.US,D,19870519,000000,26.425,26.466,25.4667,25.6502,16071936.040087,0
IBM.US,D,19870520,000000,25.6043,25.9507,25.3622,25.6306,17106863.273271,0
IBM.US,D,19870521,000000,25.896,25.9722,25.6706,25.7311,10288470.326146,0
IBM.US,D,19870522,000000,25.896,26.0581,25.5467,25.6306,6270487.3407961,0
IBM.US,D,19870526,000000,25.9332,26.304,25.896,26.2825,8705630.3139267,0
IBM.US,D,19870527,000000,26.223,26.5714,26.181,26.3402,10471106.894485,0
IBM.US,D,19870528,000000,26.4084,26.632,26.0581,26.6086,8522990.6715704,0
IBM.US,D,19870529,000000,26.7178,26.8144,26.181,26.181,7488058.3150253,0
IBM.US,D,19870601,000000,26.3402,26.4084,26.0581,26.1176,8096845.8514845,0
IBM.US,D,19870602,000000,26.0981,26.1362,25.7311,25.7311,11262530.999284,0
IBM.US,D,19870603,000000,25.8551,26.2435,25.8336,26.223,10044952.852348,0
IBM.US,D,19870604,000000,26.2015,26.4084,26.1176,26.4084,6574883.6707065,0
IBM.US,D,19870605,000000,26.304,26.386,26.0005,26.181,6392247.102367,0
IBM.US,D,19870608,000000,26.1362,26.4875,25.9722,26.386,7305425.8453751,0
IBM.US,D,19870609,000000,26.4465,26.4465,26.0581,26.1616,7975088.1392582,0
IBM.US,D,19870610,000000,26.2825,26.425,25.5263,25.8151,11506045.399064,0
IBM.US,D,19870611,000000,26.0201,26.0366,25.6921,25.7887,9497051.3447085,0
IBM.US,D,19870612,000000,26.0201,26.0805,25.5653,25.6306,8522990.6715704,0
IBM.US,D,19870615,000000,25.896,26.2015,25.8551,26.1176,9253535.9202559,0
IBM.US,D,19870616,000000,26.1176,26.5529,26.0805,26.5061,10105831.708462,0
IBM.US,D,19870617,000000,26.5529,26.591,26.223,26.4084,7366309.8248498,0
IBM.US,D,19870618,000000,26.2825,26.5061,26.2015,26.3206,6757517.165029,0
IBM.US,D,19870619,000000,26.304,26.5295,26.2435,26.4084,14367333.192281,0
IBM.US,D,19870622,000000,26.5061,26.7529,26.4875,26.7178,10775505.27374,0
IBM.US,D,19870623,000000,26.7969,26.9979,26.591,26.9793,13210642.098837,0
IBM.US,D,19870624,000000,26.9569,27.4224,26.9393,27.1804,14732601.205598,0
IBM.US,D,19870625,000000,27.3883,27.5912,27.3268,27.4741,11749556.724827,0
IBM.US,D,19870626,000000,27.3268,27.4527,27.1804,27.2429,7792444.3982126,0
IBM.US,D,19870629,000000,27.1208,27.2429,26.9979,27.0574,6818396.0211422,0
IBM.US,D,19870630,000000,27.1024,27.1208,26.591,26.591,10349349.182258,0
IBM.US,D,19870701,000000,26.6495,26.9393,26.632,26.831,9375294.6571545,0
IBM.US,D,19870702,000000,26.9189,27.0194,26.831,26.875,7305425.8453751,0
IBM.US,D,19870706,000000,27.0838,27.1024,26.8564,27.0194,8827387.0014808,0
IBM.US,D,19870707,000000,26.9393,27.1619,26.8144,26.8144,7975088.1392582,0
IBM.US,D,19870708,000000,27.0194,27.3102,26.9189,27.2858,9618810.0816071,0
IBM.US,D,19870709,000000,27.1453,27.3658,27.1208,27.2019,8096845.8514845,0
IBM.US,D,19870710,000000,27.2653,27.3658,27.0838,27.3268,6696640.3582605,0
IBM.US,D,19870713,000000,27.3658,27.7972,27.3434,27.7972,14367333.192281,0
IBM.US,D,19870714,000000,27.7972,27.7972,27.2429,27.4058,14489090.904506,0
IBM.US,D,19870715,000000,27.3434,27.7367,27.2653,27.4907,13758548.729838,0
IBM.US,D,19870716,000000,27.5912,27.6088,27.3883,27.5093,6818396.0211422,0
IBM.US,D,19870717,000000,27.5688,27.5688,27.2858,27.3268,10105831.708462,0
IBM.US,D,19870720,000000,27.0838,27.1453,26.831,26.9393,7244549.0386066,0
IBM.US,D,19870721,000000,26.7969,26.9393,26.5061,26.632,9679689.9623926,0
IBM.US,D,19870722,000000,26.632,26.6495,26.386,26.4084,8766509.1700399,0
IBM.US,D,19870723,000000,26.5529,26.5529,26.0366,26.2015,10105831.708462,0
IBM.US,D,19870724,000000,26.2015,26.425,26.2015,26.386,5395055.4764425,0
IBM.US,D,19870727,000000,26.4084,26.6086,26.3206,26.5295,5502813.0908607,0
IBM.US,D,19870728,000000,26.632,26.6495,26.2015,26.386,7427182.5329291,0
IBM.US,D,19870729,000000,26.3206,26.466,26.1176,26.425,8157722.658253,0
IBM.US,D,19870730,000000,26.3684,26.591,26.2825,26.5714,10531989.849287,0
IBM.US,D,19870731,000000,26.5061,26.669,26.304,26.3402,7366309.8248498,0
IBM.US,D,19870803,000000,26.0981,26.3206,25.9722,26.0581,12480100.948841,0
IBM.US,D,19870804,000000,26.0805,26.181,25.9332,26.0805,10154538.482172,0
IBM.US,D,19870805,000000,26.1616,26.3402,26.1362,26.223,14823924.100793,0
IBM.US,D,19870806,000000,26.223,26.7178,26.0366,26.669,13880306.442065,0
IBM.US,D,19870807,000000,26.6866,27.1024,26.669,26.8974,14489090.904506,0
IBM.US,D,19870810,000000,26.9393,27.2858,26.9189,27.2858,9923203.3375006,0
IBM.US,D,19870811,000000,27.3658,27.7513,27.3434,27.6557,19481134.562995,0
IBM.US,D,19870812,000000,27.6557,28.169,27.5912,27.8801,19968159.263866,0
IBM.US,D,19870813,000000,27.9163,28.4657,27.8801,28.3739,15706656.755375,0
IBM.US,D,19870814,000000,28.1397,28.6355,28.1397,28.3515,12845369.98683,0
IBM.US,D,19870817,000000,28.3876,28.5955,28.3515,28.5536,9192655.0147981,0
IBM.US,D,19870818,000000,28.3876,28.4501,27.9826,28.2871,14793485.185073,0
IBM.US,D,19870819,000000,28.2275,28.3515,27.9163,28.2441,11627800.037274,0
IBM.US,D,19870820,000000,28.3515,28.6725,28.3252,28.5955,11445158.345573,0
IBM.US,D,19870821,000000,28.6355,28.777,28.5536,28.5955,13758548.729838,0
IBM.US,D,19870824,000000,28.576,28.6541,28.3252,28.576,9971906.0125222,0
IBM.US,D,19870825,000000,28.5955,28.6131,27.9826,28.1397,12388783.177007,0
IBM.US,D,19870826,000000,27.4907,27.7367,27.2858,27.4741,24400118.060916,0
IBM.US,D,19870827,000000,27.3268,27.5502,27.1453,27.2019,14178611.095076,0
IBM.US,D,19870828,000000,27.1804,27.4907,27.035,27.2429,11396460.793912,0
IBM.US,D,19870831,000000,27.2653,27.7367,27.2429,27.5502,10872904.47575,0
IBM.US,D,19870901,000000,27.5912,27.7161,26.5529,26.6495,13515034.330058,0
IBM.US,D,19870902,000000,26.632,26.8564,26.386,26.591,18038305.77558,0
IBM.US,D,19870903,000000,26.7178,26.7529,26.223,26.4465,13551565.94735,0
IBM.US,D,19870904,000000,26.5529,26.632,26.2825,26.304,8979585.6787721,0
IBM.US,D,19870908,000000,26.2015,26.2591,25.5067,25.8151,18020047.139641,0
IBM.US,D,19870909,000000,25.6502,25.8726,25.3622,25.7311,21977148.19486,0
IBM.US,D,19870910,000000,25.896,25.9156,25.7097,25.8151,11566920.156488,0
IBM.US,D,19870911,000000,25.8551,26.4084,25.8336,26.3684,14123818.7925,0
IBM.US,D,19870914,000000,26.5529,26.632,26.386,26.5061,7975088.1392582,0
IBM.US,D,19870915,000000,26.5529,26.5529,25.6921,25.7693,14428214.097739,0
IBM.US,D,19870916,000000,25.6306,26.1616,25.5263,25.6306,14489090.904506,0
IBM.US,D,19870917,000000,25.8151,25.9507,25.5467,25.8336,12358344.261286,0
IBM.US,D,19870918,000000,25.896,25.9332,25.3828,25.4218,13758548.729838,0
IBM.US,D,19870921,000000,25.5263,25.6043,24.5005,24.6245,16680718.453185,0
IBM.US,D,19870922,000000,24.645,25.4872,24.4214,25.4872,17715655.933092,0
IBM.US,D,19870923,000000,25.3828,25.5263,25.0129,25.2383,14976119.704067,0
IBM.US,D,19870924,000000,25.1408,25.8726,25.1408,25.5067,12540975.706265,0
IBM.US,D,19870925,000000,25.5263,25.6306,25.3622,25.5263,6453120.8351186,0
IBM.US,D,19870928,000000,25.6921,25.896,24.7885,24.9933,13758548.729838,0
IBM.US,D,19870929,000000,24.9553,25.1574,24.4624,24.6245,16011057.183974,0
IBM.US,D,19870930,000000,24.4214,24.8499,24.2965,24.6664,18689709.433523,0
IBM.US,D,19871001,000000,24.7503,25.3232,24.7035,25.3027,11618058.477596,0
IBM.US,D,19871002,000000,25.3622,25.6706,25.3232,25.4022,11375153.757842,0
IBM.US,D,19871005,000000,25.4472,25.7311,25.2841,25.6043,9401475.0347435,0
IBM.US,D,19871006,000000,25.4872,25.5838,24.7035,24.7035,12444789.716274,0
IBM.US,D,19871007,000000,24.7035,25.0333,24.5473,24.9933,12416177.791286,0
IBM.US,D,19871008,000000,24.9768,25.0129,24.5473,24.7885,11190698.396148,0
IBM.US,D,19871009,000000,24.7035,24.8119,24.0535,24.1131,14373424.869179,0
IBM.US,D,19871012,000000,24.0535,24.7503,23.8037,24.4624,11398289.83399,0
IBM.US,D,19871013,000000,24.7503,24.7885,23.7266,24.3365,19510353.09399,0
IBM.US,D,19871014,000000,24.0145,24.1131,23.5821,23.7666,17789316.551633,0
IBM.US,D,19871015,000000,23.4622,23.8515,22.9107,22.9322,23888134.391853,0
IBM.US,D,19871016,000000,23.0698,23.1147,21.5981,22.088,28399834.212947,0
IBM.US,D,19871019,000000,22.088,22.5848,16.3603,16.8922,38806408.269852,0
IBM.US,D,19871020,000000,18.8168,19.9595,17.674,18.8168,42919366.082519,0
IBM.US,D,19871021,000000,20.1245,20.5324,19.6356,20.0864,32792827.795963,0
IBM.US,D,19871022,000000,19.0607,20.0454,18.2449,19.6356,24277138.939293,0
IBM.US,D,19871023,000000,19.3886,20.0864,19.3116,19.7565,12757704.147119,0
IBM.US,D,19871026,000000,19.1486,19.1486,18.3249,18.3249,15195283.791009,0
IBM.US,D,19871027,000000,19.3116,19.4101,18.8168,19.3116,15140492.513106,0
IBM.US,D,19871028,000000,19.3116,19.6356,18.6548,19.3116,16647232.162007,0
IBM.US,D,19871029,000000,19.4287,20.1245,19.3506,19.6746,13490680.943203,0
IBM.US,D,19871030,000000,20.2689,20.4553,19.9215,20.0454,13790209.054955,0
IBM.US,D,19871102,000000,19.8005,20.4339,19.8005,20.3763,9734475.0922623,0
IBM.US,D,19871103,000000,20.0864,20.1245,19.3116,19.9429,11765387.912058,0
IBM.US,D,19871104,000000,19.7565,20.0454,19.5555,19.7371,10952656.77119,0
IBM.US,D,19871105,000000,19.5555,20.3938,19.495,20.2465,13024355.64772,0
IBM.US,D,19871106,000000,20.2465,20.3763,19.4745,19.5555,10140540.433709,0
IBM.US,D,19871109,000000,19.4745,19.5926,19.3116,19.3301,12185446.178607,0
IBM.US,D,19871110,000000,18.9837,19.5555,18.8372,19.2627,11932193.293167,0
IBM.US,D,19871111,000000,19.4745,19.658,19.3506,19.5126,7809496.9948401,0
IBM.US,D,19871112,000000,19.9595,20.2123,19.8142,20.0074,12355909.639872,0
IBM.US,D,19871113,000000,19.9791,20.066,19.8424,19.901,8826168.6661009,0
IBM.US,D,19871116,000000,20.1245,20.1665,19.2627,19.6356,10626955.454555,0
IBM.US,D,19871117,000000,19.4745,19.5126,19.0197,19.2627,12569586.606579,0
IBM.US,D,19871118,000000,19.3116,19.5555,19.0197,19.3701,9454436.2478965,0
IBM.US,D,19871119,000000,19.3116,19.4481,18.9241,18.9241,10127754.572591,0
IBM.US,D,19871120,000000,18.8168,19.291,18.7787,19.2627,14783743.625396,0
IBM.US,D,19871123,000000,19.1671,19.2627,19.0197,19.2267,5793203.1749291,0
IBM.US,D,19871124,000000,19.3116,19.5555,19.291,19.3886,9728390.5880695,0
IBM.US,D,19871125,000000,19.3701,19.4481,19.2061,19.2451,7129491.6586328,0
IBM.US,D,19871127,000000,19.0607,19.1486,18.7123,18.7992,5616044.5047732,0
IBM.US,D,19871130,000000,18.3658,18.3922,17.996,18.1209,17059994.761689,0
IBM.US,D,19871201,000000,18.4098,18.4693,18.1619,18.2068,9811790.7169431,0
IBM.US,D,19871202,000000,18.1619,18.3434,18.0419,18.0819,8202770.3271353,0
IBM.US,D,19871203,000000,18.0819,18.1404,17.425,17.425,14378287.963975,0
IBM.US,D,19871204,000000,17.3079,17.6271,17.1802,17.6271,13011568.76193,0
IBM.US,D,19871207,000000,17.7159,17.917,17.6271,17.917,8977754.5893494,0
IBM.US,D,19871208,000000,17.917,18.2449,17.7345,18.2449,9431304.2704378,0
IBM.US,D,19871209,000000,18.1619,18.7787,18.1619,18.6548,12330331.769602,0
IBM.US,D,19871210,000000,18.2869,18.7407,18.0819,18.1619,14554229.323424,0
IBM.US,D,19871211,000000,18.1619,18.2643,17.8789,18.0233,8607006.6285038,0
IBM.US,D,19871214,000000,18.0614,18.9417,18.0419,18.8372,10334129.724399,0
IBM.US,D,19871215,000000,18.8772,19.1486,18.6918,18.9837,14199308.45112,0
IBM.US,D,19871216,000000,18.9837,19.5126,18.9417,19.4481,13597829.902267,0
IBM.US,D,19871217,000000,19.4745,19.5555,18.8168,18.8978,11108503.281914,0
IBM.US,D,19871218,000000,18.8978,19.3506,18.8558,19.1827,17039297.405646,0
IBM.US,D,19871221,000000,19.1671,19.5555,19.1262,19.3506,9437387.7499582,0
IBM.US,D,19871222,000000,19.1486,19.3701,19.0607,19.3506,7408918.7736279,0
IBM.US,D,19871223,000000,19.4481,19.6999,19.4287,19.5555,10023042.284286,0
IBM.US,D,19871224,000000,19.5721,19.6112,19.4745,19.6112,3837178.5311052,0
IBM.US,D,19871228,000000,19.1486,19.2451,18.8372,18.9417,6616278.3827941,0
IBM.US,D,19871229,000000,19.0197,19.0832,18.8978,18.9837,4137309.1501778,0
IBM.US,D,19871230,000000,19.0412,19.2627,19.0412,19.1486,6384942.21345,0
IBM.US,D,19871231,000000,18.8978,19.0412,18.8168,18.8978,7092347.2872983,0
IBM.US,D,19880104,000000,19.1486,19.8424,19.1056,19.7565,11171817.784115,0
IBM.US,D,19880105,000000,20.0454,20.2123,19.901,19.9429,13224032.516619,0
IBM.US,D,19880106,000000,19.9595,20.1665,19.8424,20.106,9601157.0270043,0
IBM.US,D,19880107,000000,19.9215,20.2924,19.8142,20.1899,8707453.205971,0
IBM.US,D,19880108,000000,20.1245,20.2465,18.7992,18.7992,12857545.14325,0
IBM.US,D,19880111,000000,19.0197,19.3116,18.7407,19.2627,10866819.971556,0
IBM.US,D,19880112,000000,19.2267,19.2627,18.5299,18.8558,14342980.830097,0
IBM.US,D,19880113,000000,18.7407,19.3506,18.5464,19.0021,13238646.393143,0
IBM.US,D,19880114,000000,18.9241,19.2061,18.7407,18.9602,7724266.8012162,0
IBM.US,D,19880115,000000,19.3701,19.6746,19.3701,19.4745,17056947.386231,0
IBM.US,D,19880118,000000,19.4481,19.5926,19.1486,19.2627,7811322.9609013,0
IBM.US,D,19880119,000000,18.8168,18.8978,18.2449,18.2869,22459919.480961,0
IBM.US,D,19880120,000000,17.996,18.2263,17.7745,18.0614,25817366.928717,0
IBM.US,D,19880121,000000,18.1209,18.3249,17.8399,18.1619,15226935.918748,0
IBM.US,D,19880122,000000,18.2263,18.2869,17.9345,18.0819,8222859.0278254,0
IBM.US,D,19880125,000000,18.1209,18.5299,18.0819,18.5299,10271431.050258,0
IBM.US,D,19880126,000000,18.4517,18.5757,18.2449,18.3063,6927369.9215955,0
IBM.US,D,19880127,000000,18.3434,18.7787,18.2449,18.4517,12198842.744423,0
IBM.US,D,19880128,000000,18.5757,18.7407,18.4898,18.6128,7484406.3829029,0
IBM.US,D,19880129,000000,18.6752,18.7123,18.0819,18.3922,10410228.038372,0
IBM.US,D,19880201,000000,18.4517,18.5757,17.996,17.996,11435422.93393,0
IBM.US,D,19880202,000000,17.9345,18.1034,17.8574,17.9794,14615116.376915,0
IBM.US,D,19880203,000000,17.9794,18.2869,17.7159,17.8399,16585747.724557,0
IBM.US,D,19880204,000000,17.8399,17.8789,17.591,17.7745,11216264.995022,0
IBM.US,D,19880205,000000,17.7939,17.917,17.6271,17.674,7001030.540137,0
IBM.US,D,19880208,000000,17.55,17.7345,17.4905,17.6271,11172425.414796,0
IBM.US,D,19880209,000000,17.674,17.8789,17.55,17.8574,8790251.852197,0
IBM.US,D,19880210,000000,17.917,18.2869,17.917,18.2643,13009742.795868,0
IBM.US,D,19880211,000000,18.2643,18.3922,18.0819,18.2068,9030722.9752086,0
IBM.US,D,19880212,000000,18.2068,18.4693,18.1619,18.3249,8011614.6331882,0
IBM.US,D,19880216,000000,18.4274,18.6128,18.4098,18.6128,8756763.5116741,0
IBM.US,D,19880217,000000,18.5952,18.6918,18.3249,18.4517,11291139.850254,0
IBM.US,D,19880218,000000,18.4517,18.6128,18.3434,18.4098,9095864.4681425,0
IBM.US,D,19880219,000000,18.4098,18.5533,18.3434,18.5533,8702587.0371581,0
IBM.US,D,19880222,000000,18.5103,18.9241,18.5103,18.8558,11484125.608951,0
IBM.US,D,19880223,000000,18.8772,18.9602,18.7123,18.8772,11277748.407799,0
IBM.US,D,19880224,000000,18.9241,19.1056,18.7787,19.0021,10467453.93769,0
IBM.US,D,19880225,000000,19.0197,19.291,18.6752,18.7407,14483003.326297,0
IBM.US,D,19880226,000000,18.7787,18.9417,18.6752,18.9417,7966566.964306,0
IBM.US,D,19880229,000000,19.0197,19.2627,18.9602,19.2267,8583873.6263728,0
IBM.US,D,19880301,000000,19.291,19.3701,19.0197,19.1486,12010116.548529,0
IBM.US,D,19880302,000000,19.2627,19.3701,19.1262,19.1827,8895573.8205279,0
IBM.US,D,19880303,000000,19.1486,19.1827,18.9417,19.0607,6574883.6707065,0
IBM.US,D,19880304,000000,19.0197,19.2267,18.8558,19.1262,7609822.1752855,0
IBM.US,D,19880307,000000,19.0412,19.2267,19.0021,19.1827,5419406.8139533,0
IBM.US,D,19880308,000000,19.2627,19.4101,19.1827,19.2451,8901658.3247206,0
IBM.US,D,19880309,000000,19.2451,19.2627,19.0197,19.0832,6818396.0211422,0
IBM.US,D,19880310,000000,19.0197,19.0607,18.5952,18.6128,8767729.5547643,0
IBM.US,D,19880311,000000,18.6918,18.8978,18.3922,18.8978,10947788.553032,0
IBM.US,D,19880314,000000,18.8168,18.9417,18.7407,18.8978,6028194.3504125,0
IBM.US,D,19880315,000000,18.8372,18.8772,18.5952,18.6548,8152853.4154231,0
IBM.US,D,19880316,000000,18.6548,18.8772,18.5533,18.8558,6869532.2929063,0
IBM.US,D,19880317,000000,18.8558,18.8978,18.6128,18.7992,10818114.222518,0
IBM.US,D,19880318,000000,18.7591,18.7591,18.5299,18.6918,13084627.897824,0
IBM.US,D,19880321,000000,18.5757,18.6548,18.4517,18.6128,6563926.849667,0
IBM.US,D,19880322,000000,18.6323,18.6918,18.5103,18.5103,5619694.387551,0
IBM.US,D,19880323,000000,18.4898,18.5533,18.2068,18.2643,8166852.488559,0
IBM.US,D,19880324,000000,18.0419,18.0819,17.8984,17.996,10866819.971556,0
IBM.US,D,19880325,000000,17.9345,18.0614,17.425,17.5109,11459168.690103,0
IBM.US,D,19880328,000000,17.4729,17.7345,17.0561,17.6954,13309876.488958,0
IBM.US,D,19880329,000000,17.7939,17.7939,17.3265,17.3265,11561441.233633,0
IBM.US,D,19880330,000000,17.425,17.4436,17.144,17.1996,12997567.63945,0
IBM.US,D,19880331,000000,17.1196,17.752,17.0962,17.6076,10665915.545226,0
IBM.US,D,19880404,000000,17.591,17.8399,17.4729,17.591,9117168.4301954,0
IBM.US,D,19880405,000000,17.6554,17.7159,17.2875,17.591,9325371.5974085,0
IBM.US,D,19880406,000000,17.6554,17.957,17.3079,17.9345,11439689.66944,0
IBM.US,D,19880407,000000,17.9345,18.0419,17.6954,17.8789,9534188.5433369,0
IBM.US,D,19880408,000000,17.917,18.4274,17.8984,18.2643,10605036.689114,0
IBM.US,D,19880411,000000,18.3922,18.5952,18.3063,18.5533,9119604.0762826,0
IBM.US,D,19880412,000000,18.5533,18.6752,18.5299,18.5952,8144333.2651432,0
IBM.US,D,19880413,000000,18.7992,19.0607,18.6918,19.0021,15803461.647443,0
IBM.US,D,19880414,000000,18.6918,18.9417,18.2068,18.2263,17361340.642125,0
IBM.US,D,19880415,000000,18.2869,18.7123,18.1619,18.6752,17022856.538389,0
IBM.US,D,19880418,000000,18.5952,18.7407,18.5299,18.6548,8462115.9141465,0
IBM.US,D,19880419,000000,18.7407,18.9837,18.4898,18.5103,10649481.850676,0
IBM.US,D,19880420,000000,18.5103,18.6323,18.3249,18.4693,10157581.758941,0
IBM.US,D,19880421,000000,18.5299,18.6752,18.2449,18.3922,11753214.804983,0
IBM.US,D,19880422,000000,18.4517,18.6918,18.3922,18.6128,6696640.3582605,0
IBM.US,D,19880425,000000,18.6918,18.7591,18.5757,18.6323,7340731.9545808,0
IBM.US,D,19880426,000000,18.6548,18.7787,18.5533,18.6918,7997613.5107078,0
IBM.US,D,19880427,000000,18.7123,18.7407,18.5103,18.6548,5753630.3302134,0
IBM.US,D,19880428,000000,18.5757,18.5757,18.4274,18.5103,4881851.4226545,0
IBM.US,D,19880429,000000,18.4898,18.6128,18.4274,18.5533,4666949.9725334,0
IBM.US,D,19880502,000000,18.5952,18.7123,18.5103,18.6752,6361197.4819483,0
IBM.US,D,19880503,000000,18.7123,18.8372,18.5299,18.7591,5191721.5520592,0
IBM.US,D,19880504,000000,18.7787,18.7787,18.5299,18.5299,7211674.4767989,0
IBM.US,D,19880505,000000,18.2449,18.2643,18.1404,18.2068,7116093.0434722,0
IBM.US,D,19880506,000000,18.2068,18.3063,18.0233,18.0819,4668775.9385946,0
IBM.US,D,19880509,000000,18.0819,18.1404,17.9794,18.0819,4858104.6418082,0
IBM.US,D,19880510,000000,18.1619,18.2449,17.996,18.1404,5629434.9225553,0
IBM.US,D,19880511,000000,17.9794,17.9794,17.7345,17.7939,9730213.4801138,0
IBM.US,D,19880512,000000,17.8115,17.8984,17.7745,17.7939,4929945.4423224,0
IBM.US,D,19880513,000000,17.8789,18.0614,17.8574,18.0614,4648079.6072232,0
IBM.US,D,19880516,000000,18.0819,18.2869,17.9794,18.2643,4415518.9544655,0
IBM.US,D,19880517,000000,18.3727,18.4517,17.996,18.0233,7751053.7848142,0
IBM.US,D,19880518,000000,18.0419,18.1034,17.752,17.8115,7430221.7110085,0
IBM.US,D,19880519,000000,17.8115,18.1034,17.7745,18.0819,9233448.2442381,0
IBM.US,D,19880520,000000,18.1034,18.1209,17.8984,17.917,6151167.3240017,0
IBM.US,D,19880523,000000,17.957,17.9794,17.6954,17.7939,5551514.7412099,0
IBM.US,D,19880524,000000,17.8399,17.917,17.7745,17.8789,5484549.3315595,0
IBM.US,D,19880525,000000,17.917,17.957,17.752,17.752,6208396.297337,0
IBM.US,D,19880526,000000,17.7939,17.8789,17.6954,17.7159,4911676.5596597,0
IBM.US,D,19880527,000000,17.6954,17.7345,17.591,17.674,3208300.2446112,0
IBM.US,D,19880531,000000,17.7159,18.4898,17.6954,18.4098,7380912.4299777,0
IBM.US,D,19880601,000000,18.4898,18.7407,18.3922,18.5103,13252037.835597,0
IBM.US,D,19880602,000000,18.5103,18.5952,18.2869,18.4274,6635761.5021473,0
IBM.US,D,19880603,000000,18.4693,18.6323,18.3249,18.5299,5091879.5312565,0
IBM.US,D,19880606,000000,18.5952,18.7123,18.4898,18.7123,6453120.8351186,0
IBM.US,D,19880607,000000,18.6918,18.8558,18.5952,18.6128,10543556.350353,0
IBM.US,D,19880608,000000,18.6752,19.1262,18.6548,19.0832,12856935.463224,0
IBM.US,D,19880609,000000,19.0412,19.1671,18.8558,18.8772,9923203.3375006,0
IBM.US,D,19880610,000000,18.9602,19.2061,18.8978,18.9837,7826542.4187615,0
IBM.US,D,19880613,000000,19.0412,19.2061,18.9417,19.1486,6263797.2552666,0
IBM.US,D,19880614,000000,19.4745,19.5926,19.3506,19.4287,14552408.480724,0
IBM.US,D,19880615,000000,19.3886,19.5721,19.3886,19.4559,8333664.0177015,0
IBM.US,D,19880616,000000,19.2627,19.3701,19.1671,19.1671,7254895.1549477,0
IBM.US,D,19880617,000000,19.1827,19.2267,18.9417,19.2267,14213313.67229,0
IBM.US,D,19880620,000000,19.1262,19.2451,19.0832,19.1671,5701275.7230694,0
IBM.US,D,19880621,000000,19.291,19.6999,19.2267,19.6746,12867288.752271,0
IBM.US,D,19880622,000000,20.1245,20.2338,20.066,20.1245,24899930.67225,0
IBM.US,D,19880623,000000,20.1245,20.5988,20.0864,20.5802,17828276.642306,0
IBM.US,D,19880624,000000,20.6583,20.6583,20.4153,20.4729,10268379.576111,0
IBM.US,D,19880627,000000,20.4953,20.6583,20.4153,20.4553,10329261.506241,0
IBM.US,D,19880628,000000,20.4729,20.9053,20.4553,20.7842,11193125.844857,0
IBM.US,D,19880629,000000,20.9053,21.0067,20.6759,20.7842,13124802.225187,0
IBM.US,D,19880630,000000,20.8633,20.9053,20.7422,20.8408,9643769.0497994,0
IBM.US,D,19880701,000000,20.9053,20.9053,20.5802,20.7237,6453120.8351186,0
IBM.US,D,19880705,000000,20.6759,21.1511,20.6173,21.1511,8141284.865013,0
IBM.US,D,19880706,000000,21.1297,21.1892,20.6173,20.7618,12354081.624466,0
IBM.US,D,19880707,000000,20.7237,20.9287,20.6759,20.8818,12575679.308151,0
IBM.US,D,19880708,000000,20.8204,20.9862,20.6583,20.6759,8823731.9953414,0
IBM.US,D,19880711,000000,20.7422,20.8408,20.6759,20.7422,4617027.9374598,0
IBM.US,D,19880712,000000,20.8028,20.8408,20.3548,20.4953,10023042.284286,0
IBM.US,D,19880713,000000,20.5129,20.5578,20.2123,20.4953,10239161.045115,0
IBM.US,D,19880714,000000,20.5129,20.5802,20.3938,20.4153,7839330.3292238,0
IBM.US,D,19880715,000000,20.5392,20.6973,20.4553,20.6973,12009505.843831,0
IBM.US,D,19880718,000000,20.5578,20.6583,20.4339,20.4729,10489373.727803,0
IBM.US,D,19880719,000000,20.4729,20.5129,20.144,20.2924,9153088.3181164,0
IBM.US,D,19880720,000000,20.3938,20.4153,20.1899,20.2924,7391869.2510173,0
IBM.US,D,19880721,000000,20.2123,20.2338,19.8834,19.9215,7264024.9852536,0
IBM.US,D,19880722,000000,19.8834,19.901,19.6414,19.658,11071981.911346,0
IBM.US,D,19880725,000000,19.7371,20.0288,19.6746,20.0288,6897539.6612289,0
IBM.US,D,19880726,000000,20.0454,20.1899,20.0288,20.066,7962907.8594774,0
IBM.US,D,19880727,000000,20.106,20.144,19.7565,19.822,7869158.5402459,0
IBM.US,D,19880728,000000,19.9215,20.2689,19.8424,20.2465,7377870.1778814,0
IBM.US,D,19880729,000000,20.3763,20.6583,20.3274,20.5802,11163905.264516,0
IBM.US,D,19880801,000000,20.6173,20.6973,20.5129,20.6583,6612016.7706456,0
IBM.US,D,19880802,000000,20.6973,20.7618,20.3938,20.5802,8147982.1232487,0
IBM.US,D,19880803,000000,20.5802,20.6973,20.5392,20.5802,11697198.018994,0
IBM.US,D,19880804,000000,20.5392,20.5392,20.2924,20.3274,6780653.2411769,0
IBM.US,D,19880805,000000,20.2338,20.3274,20.2123,20.2689,4389343.7002381,0
IBM.US,D,19880808,000000,20.2465,20.3548,20.144,20.144,3938840.3699352,0
IBM.US,D,19880809,000000,20.2338,20.2338,19.901,19.901,9901892.2027415,0
IBM.US,D,19880810,000000,19.8424,19.901,19.4559,19.4559,12397917.106002,0
IBM.US,D,19880811,000000,19.5321,19.5721,19.2061,19.4745,11585179.8171,0
IBM.US,D,19880812,000000,19.4101,19.4287,19.291,19.3116,5695187.1201875,0
IBM.US,D,19880815,000000,19.2451,19.291,18.8168,18.8372,10130191.243351,0
IBM.US,D,19880816,000000,18.8168,19.1056,18.7591,18.9417,13417632.054032,0
IBM.US,D,19880817,000000,18.9417,19.0412,18.6128,18.7591,8935138.467865,0
IBM.US,D,19880818,000000,18.7787,18.8978,18.6752,18.7591,5530207.7051401,0
IBM.US,D,19880819,000000,18.7992,18.8168,18.4098,18.4517,8035350.1426391,0
IBM.US,D,19880822,000000,18.4898,18.5103,18.1209,18.1209,6817178.7104347,0
IBM.US,D,19880823,000000,18.1873,18.2869,18.0614,18.1404,7267067.23735,0
IBM.US,D,19880824,000000,18.2263,18.4693,18.2068,18.4517,8025009.1496595,0
IBM.US,D,19880825,000000,18.2869,18.3434,18.1209,18.2643,7488058.3150253,0
IBM.US,D,19880826,000000,18.2643,18.4517,18.2449,18.3727,4681555.6516783,0
IBM.US,D,19880829,000000,18.4517,18.6548,18.4517,18.5533,5280604.7024779,0
IBM.US,D,19880830,000000,18.5952,18.6128,18.4274,18.4693,5459587.2893503,0
IBM.US,D,19880831,000000,18.5533,18.5757,18.1209,18.2449,5675097.3948251,0
IBM.US,D,19880901,000000,18.1873,18.1873,17.917,18.0419,9059333.8755233,0
IBM.US,D,19880902,000000,18.2643,18.7787,18.2643,18.6548,9526879.5557306,0
IBM.US,D,19880906,000000,18.6128,18.6323,18.3922,18.4693,5833379.5516369,0
IBM.US,D,19880907,000000,18.5299,18.5299,18.2643,18.2869,5597781.7701443,0
IBM.US,D,19880908,000000,18.2643,18.5103,18.2263,18.3434,6381288.2319829,0
IBM.US,D,19880909,000000,18.3249,18.8558,18.2068,18.7123,12005250.379716,0
IBM.US,D,19880912,000000,18.7992,18.8772,18.5533,18.5952,7950734.7524028,0
IBM.US,D,19880913,000000,18.4517,18.8168,18.4098,18.8168,8020743.4388219,0
IBM.US,D,19880914,000000,18.9417,18.9602,18.5757,18.7591,11199824.127765,0
IBM.US,D,19880915,000000,18.7992,18.8772,18.6128,18.6128,5460802.5507132,0
IBM.US,D,19880916,000000,18.5757,18.8168,18.5533,18.6918,14346024.106866,0
IBM.US,D,19880919,000000,18.6128,18.6752,18.2869,18.4517,9433124.0884651,0
IBM.US,D,19880920,000000,18.4274,18.5533,18.3922,18.4517,4458135.0759497,0
IBM.US,D,19880921,000000,18.4898,18.5952,18.4098,18.5299,4102607.5976367,0
IBM.US,D,19880922,000000,18.5103,18.6323,18.3249,18.3249,7765671.7600269,0
IBM.US,D,19880923,000000,18.3249,18.5533,18.2869,18.4693,5484549.3315595,0
IBM.US,D,19880926,000000,18.4898,18.5952,18.3727,18.3727,5182590.697081,0
IBM.US,D,19880927,000000,18.3922,18.5952,18.2263,18.5299,7335253.0317248,0
IBM.US,D,19880928,000000,18.4898,18.6752,18.4898,18.6323,6061674.4935569,0
IBM.US,D,19880929,000000,18.6548,18.8978,18.6128,18.8772,8263656.3559546,0
IBM.US,D,19880930,000000,18.8772,19.0607,18.7787,18.8772,9858056.7212052,0
IBM.US,D,19881003,000000,18.8372,18.8558,18.6548,18.7992,6349632.005555,0
IBM.US,D,19881004,000000,18.7992,18.8772,18.7123,18.7407,5083359.3809766,0
IBM.US,D,19881005,000000,18.6752,18.7123,18.4517,18.6323,6885969.0614741,0
IBM.US,D,19881006,000000,18.5533,18.6752,18.5533,18.6548,4738178.0190047,0
IBM.US,D,19881007,000000,18.8558,19.0197,18.7787,18.9837,12011943.539262,0
IBM.US,D,19881010,000000,18.9837,19.0607,18.8978,19.0021,5092490.2359548,0
IBM.US,D,19881011,000000,19.0197,19.4287,19.0021,19.4287,9766745.0974054,0
IBM.US,D,19881012,000000,19.2705,19.3886,19.2267,19.2267,11056148.67477,0
IBM.US,D,19881013,000000,19.291,19.5926,19.2705,19.4101,9283367.2052949,0
IBM.US,D,19881014,000000,19.6112,19.6746,19.5321,19.5926,13667231.982677,0
IBM.US,D,19881017,000000,19.5721,19.9429,19.5321,19.822,6647934.609222,0
IBM.US,D,19881018,000000,19.8424,20.3548,19.822,20.3548,10774280.790326,0
IBM.US,D,19881019,000000,20.3274,20.4153,19.7224,20.0288,13670881.865455,0
IBM.US,D,19881020,000000,20.066,20.4339,20.0288,20.4339,10390138.31301,0
IBM.US,D,19881021,000000,20.3938,20.3938,20.2338,20.3548,11775126.397718,0
IBM.US,D,19881024,000000,20.3938,20.3938,20.144,20.144,6229694.1113561,0
IBM.US,D,19881025,000000,20.1713,20.2123,20.0074,20.106,6258310.1350322,0
IBM.US,D,19881026,000000,20.0454,20.0454,19.8834,19.901,5566125.5437164,0
IBM.US,D,19881027,000000,19.8424,19.8424,19.5555,19.6746,8213729.1975194,0
IBM.US,D,19881028,000000,19.7565,19.8424,19.6999,19.7565,5796854.0823792,0
IBM.US,D,19881031,000000,19.6746,20.106,19.6746,20.066,7711481.9647709,0
IBM.US,D,19881101,000000,20.106,20.3548,20.0454,20.2924,7776621.4083602,0
IBM.US,D,19881102,000000,20.2338,20.2689,19.9215,20.106,6233961.8715384,0
IBM.US,D,19881103,000000,20.106,20.106,19.9791,20.0074,5531423.9911753,0
IBM.US,D,19881104,000000,19.6999,19.862,19.6746,19.6746,10451628.898494,0
IBM.US,D,19881107,000000,19.6414,19.658,19.4101,19.495,8761635.8285209,0
IBM.US,D,19881108,000000,19.5721,19.7371,19.5321,19.5926,6797700.714443,0
IBM.US,D,19881109,000000,19.5555,19.6414,19.3886,19.6112,8468813.1723821,0
IBM.US,D,19881110,000000,19.5926,19.6999,19.5721,19.5926,6870142.9976048,0
IBM.US,D,19881111,000000,19.4745,19.5126,19.0412,19.089,8432894.3091335,0
IBM.US,D,19881114,000000,19.1827,19.2267,19.0412,19.1671,8084063.0643839,0
IBM.US,D,19881115,000000,19.1827,19.3301,19.1486,19.2267,6221786.7151192,0
IBM.US,D,19881116,000000,19.2267,19.2267,18.7407,18.9046,11302098.720637,0
IBM.US,D,19881117,000000,18.9417,18.9837,18.7992,18.9046,7526412.8243611,0
IBM.US,D,19881118,000000,18.9602,19.0021,18.8772,18.9417,6943193.9361201,0
IBM.US,D,19881121,000000,18.9046,18.9241,18.6752,18.9241,6175521.7355294,0
IBM.US,D,19881122,000000,18.9046,19.1827,18.8772,19.1486,6244918.6925779,0
IBM.US,D,19881123,000000,19.1827,19.3886,19.1486,19.3116,4752175.0427958,0
IBM.US,D,19881125,000000,19.1056,19.1056,18.9837,18.9837,4024070.5635591,0
IBM.US,D,19881128,000000,19.0197,19.5926,19.0197,19.4559,9086729.514475,0
IBM.US,D,19881129,000000,19.5321,19.5926,19.2451,19.5321,10320128.601918,0
IBM.US,D,19881130,000000,19.5126,19.5926,19.3506,19.3886,7737053.6870061,0
IBM.US,D,19881201,000000,19.3701,19.4287,19.2705,19.3506,5465062.113517,0
IBM.US,D,19881202,000000,19.2451,19.5321,19.2451,19.5126,8266089.9526972,0
IBM.US,D,19881205,000000,19.5555,19.901,19.5555,19.7761,8398192.7565924,0
IBM.US,D,19881206,000000,19.7761,19.9859,19.7224,19.9859,7722439.8104827,0
IBM.US,D,19881207,000000,19.9429,20.0864,19.7761,19.8044,8552217.3999449,0
IBM.US,D,19881208,000000,19.7371,19.862,19.5321,19.5321,5537512.5940572,0
IBM.US,D,19881209,000000,19.5721,19.7565,19.5721,19.6999,6868928.7609142,0
IBM.US,D,19881212,000000,19.7224,19.9429,19.658,19.7224,5453498.6864684,0
IBM.US,D,19881213,000000,19.6746,19.7565,19.5555,19.7565,5841901.7512614,0
IBM.US,D,19881214,000000,19.6999,19.9215,19.6746,19.7224,7279850.0244506,0
IBM.US,D,19881215,000000,19.862,19.901,19.6746,19.8044,5633699.6087206,0
IBM.US,D,19881216,000000,19.8424,19.9429,19.822,19.8424,12218933.494457,0
IBM.US,D,19881219,000000,19.8424,20.1713,19.822,20.0864,8656925.5895606,0
IBM.US,D,19881220,000000,20.2689,20.3108,20.1245,20.1713,12818587.101921,0
IBM.US,D,19881221,000000,20.144,20.2338,20.0864,20.1245,7350473.5142573,0
IBM.US,D,19881222,000000,20.106,20.1713,20.0288,20.0454,4852020.1376156,0
IBM.US,D,19881223,000000,20.1245,20.2123,20.0864,20.1899,2818066.0903955,0
IBM.US,D,19881227,000000,20.1245,20.2689,20.066,20.144,3500516.2947408,0
IBM.US,D,19881228,000000,20.1245,20.144,19.9429,20.0454,3550436.2804699,0
IBM.US,D,19881229,000000,20.0454,20.2924,20.0454,20.1713,4695561.8975204,0
IBM.US,D,19881230,000000,20.2123,20.2338,19.901,19.9429,3600355.2415267,0
IBM.US,D,19890103,000000,19.9429,20.0074,19.7371,19.8044,8790860.5075508,0
IBM.US,D,19890104,000000,19.8834,20.066,19.8424,20.0454,7746183.517312,0
IBM.US,D,19890105,000000,20.0454,20.144,19.9595,20.0074,8794510.3903285,0
IBM.US,D,19890106,000000,20.0454,20.0864,19.862,19.9429,7768096.1347187,0
IBM.US,D,19890109,000000,19.901,20.0288,19.8834,19.9595,7007729.8477173,0
IBM.US,D,19890110,000000,19.9859,20.0454,19.7761,19.822,6536531.2107153,0
IBM.US,D,19890111,000000,19.822,20.0074,19.7565,20.0074,5857732.9384923,0
IBM.US,D,19890112,000000,20.0454,20.3108,20.0074,20.144,12065514.432441,0
IBM.US,D,19890113,000000,20.144,20.2465,20.0288,20.1899,7119744.9755946,0
IBM.US,D,19890116,000000,20.2338,20.4729,20.1899,20.3274,7603726.3996973,0
IBM.US,D,19890117,000000,20.2689,20.3763,20.2123,20.2689,7169665.985996,0
IBM.US,D,19890118,000000,20.2689,20.4553,19.9859,20.4553,11996723.05673,0
IBM.US,D,19890119,000000,20.4339,20.5129,20.2465,20.3274,10626955.454555,0
IBM.US,D,19890120,000000,20.2924,20.3548,20.2123,20.2338,6187083.1132333,0
IBM.US,D,19890123,000000,20.2123,20.3108,19.9859,20.0288,5825463.9580214,0
IBM.US,D,19890124,000000,20.0288,20.3938,19.9859,20.3274,8478553.7073864,0
IBM.US,D,19890125,000000,20.3274,20.3548,20.1245,20.1713,8627701.935203,0
IBM.US,D,19890126,000000,20.144,20.7842,20.144,20.6173,15590387.188054,0
IBM.US,D,19890127,000000,20.7422,20.9287,20.6759,20.7618,18114405.114226,0
IBM.US,D,19890130,000000,20.8408,21.1511,20.8204,21.073,12543416.475713,0
IBM.US,D,19890131,000000,21.073,21.4157,20.8408,21.3727,14479351.394175,0
IBM.US,D,19890201,000000,21.2292,21.4157,21.1511,21.2087,13200906.687194,0
IBM.US,D,19890202,000000,21.073,21.2546,20.9287,21.0067,10332913.438364,0
IBM.US,D,19890203,000000,20.9472,21.0916,20.7618,20.9053,9458093.3033805,0
IBM.US,D,19890206,000000,20.8204,20.9287,20.6583,20.7237,7310904.768231,0
IBM.US,D,19890207,000000,20.6583,21.0438,20.6583,20.8877,9416689.3692421,0
IBM.US,D,19890208,000000,20.9638,21.0067,20.7618,20.7842,9307112.9614689,0
IBM.US,D,19890209,000000,20.6759,20.8633,20.6173,20.6759,9655333.5015202,0
IBM.US,D,19890210,000000,20.5802,20.7237,20.4553,20.4553,11722771.790574,0
IBM.US,D,19890213,000000,20.5802,20.6583,20.4153,20.6173,7964127.2195295,0
IBM.US,D,19890214,000000,20.7237,20.7422,20.4153,20.4153,6791611.0868887,0
IBM.US,D,19890215,000000,20.4339,20.8028,20.4339,20.7842,9784401.2260252,0
IBM.US,D,19890216,000000,20.7618,20.7618,20.4553,20.5988,7741313.2498099,0
IBM.US,D,19890217,000000,20.5988,20.7237,20.4953,20.4953,8137633.957563,0
IBM.US,D,19890221,000000,20.5578,20.6173,20.4553,20.5392,6698461.2009602,0
IBM.US,D,19890222,000000,20.4953,20.5392,20.1713,20.1899,8230777.6954578,0
IBM.US,D,19890223,000000,20.0864,20.2338,20.066,20.1899,9540882.7275556,0
IBM.US,D,19890224,000000,20.1899,20.2123,19.822,19.822,10640961.700396,0
IBM.US,D,19890227,000000,19.8424,19.9429,19.7371,19.901,10736536.985689,0
IBM.US,D,19890228,000000,19.9215,20.0074,19.862,19.8834,7435704.7325536,0
IBM.US,D,19890301,000000,19.9859,20.0288,19.495,19.6209,9129347.6853039,0
IBM.US,D,19890302,000000,19.5926,19.7761,19.5926,19.7224,8145545.4524891,0
IBM.US,D,19890303,000000,19.7371,19.8044,19.658,19.7761,5762761.1851917,0
IBM.US,D,19890306,000000,19.862,19.901,19.7371,19.8834,8083454.4090301,0
IBM.US,D,19890307,000000,19.8044,19.822,19.5321,19.6209,11425679.324908,0
IBM.US,D,19890308,000000,19.5721,19.7371,19.5555,19.5721,8199120.4443575,0
IBM.US,D,19890309,000000,19.5721,19.6209,19.3301,19.4101,8601527.7056479,0
IBM.US,D,19890310,000000,19.3506,19.3886,19.1671,19.3506,10873514.155776,0
IBM.US,D,19890313,000000,19.3301,19.5721,19.3301,19.4559,8691022.5854372,0
IBM.US,D,19890314,000000,19.5126,19.5321,19.2451,19.291,7122179.5970095,0
IBM.US,D,19890315,000000,19.2705,19.4287,19.1486,19.1486,10054091.904705,0
IBM.US,D,19890316,000000,19.2061,19.4287,19.1827,19.3301,13800553.121952,0
IBM.US,D,19890317,000000,18.9241,19.0607,18.2263,18.4098,28528289.183409,0
IBM.US,D,19890320,000000,18.1873,18.2263,17.8399,17.917,24221135.474043,0
IBM.US,D,19890321,000000,18.0614,18.0819,17.957,18.0233,21041444.080402,0
IBM.US,D,19890322,000000,17.7159,17.8984,17.6076,17.8789,15796152.659836,0
IBM.US,D,19890323,000000,17.957,18.0419,17.752,17.9345,12270068.741549,0
IBM.US,D,19890327,000000,17.917,18.0614,17.8399,18.0233,8302620.5453165,0
IBM.US,D,19890328,000000,18.1034,18.1404,17.8984,18.0038,7593988.9387099,0
IBM.US,D,19890329,000000,17.957,18.0614,17.8574,17.9345,7455185.8025622,0
IBM.US,D,19890330,000000,17.9345,17.957,17.7159,17.7939,10059564.679527,0
IBM.US,D,19890331,000000,17.8399,17.917,17.8399,17.8574,6816570.055081,0
IBM.US,D,19890403,000000,17.8789,17.917,17.752,17.752,7798544.2724899,0
IBM.US,D,19890404,000000,17.674,17.752,17.387,17.5305,14225483.705347,0
IBM.US,D,19890405,000000,17.5305,17.674,17.5305,17.634,8839563.1825723,0
IBM.US,D,19890406,000000,17.5705,17.7159,17.5305,17.674,6102465.6736523,0
IBM.US,D,19890407,000000,17.634,18.0419,17.634,17.957,9781355.8999119,0
IBM.US,D,19890410,000000,17.917,18.0419,17.917,18.0038,5141798.4923132,0
IBM.US,D,19890411,000000,18.0419,18.2263,18.0038,18.1873,7225674.574607,0
IBM.US,D,19890412,000000,18.3063,18.3727,18.1404,18.1873,6145078.7211198,0
IBM.US,D,19890413,000000,18.1209,18.1619,17.8174,17.8789,5824247.6719863,0
IBM.US,D,19890414,000000,18.0819,18.3249,18.0819,18.1404,10898470.04995,0
IBM.US,D,19890417,000000,18.1209,18.2869,18.1209,18.2263,5553337.6332542,0
IBM.US,D,19890418,000000,18.3727,18.5103,18.3434,18.4898,9481221.1821499,0
IBM.US,D,19890419,000000,18.4098,18.5103,18.3434,18.3922,8858441.7452611,0
IBM.US,D,19890420,000000,18.4274,18.4693,18.1619,18.3922,7505716.4929897,0
IBM.US,D,19890421,000000,18.4098,18.5757,18.3434,18.5757,9371643.7497044,0
IBM.US,D,19890424,000000,18.5757,18.7191,18.5103,18.5757,8792687.4982842,0
IBM.US,D,19890425,000000,18.6548,18.8372,18.5533,18.7407,12207975.648746,0
IBM.US,D,19890426,000000,18.7407,18.7787,18.5757,18.7407,7923950.8428217,0
IBM.US,D,19890427,000000,18.7591,18.9417,18.6918,18.7591,11313666.246376,0
IBM.US,D,19890428,000000,18.7591,18.7591,18.6548,18.6752,6754474.9129327,0
IBM.US,D,19890501,000000,18.4898,18.5952,18.4693,18.5533,7173313.8194291,0
IBM.US,D,19890502,000000,18.5952,18.6128,18.3922,18.3922,5698231.4216285,0
IBM.US,D,19890503,000000,18.3727,18.4098,18.2449,18.2449,8719023.8057258,0
IBM.US,D,19890504,000000,18.0819,18.1873,18.0419,18.1034,5990448.4964304,0
IBM.US,D,19890505,000000,18.2068,18.2263,17.8574,17.8984,8792687.4982842,0
IBM.US,D,19890508,000000,17.8574,17.957,17.7745,17.917,8048142.1517906,0
IBM.US,D,19890509,000000,17.8984,18.0233,17.8574,17.957,9268149.7967794,0
IBM.US,D,19890510,000000,18.0038,18.0419,17.9345,17.9345,7849680.5442542,0
IBM.US,D,19890511,000000,17.9794,17.9794,17.8399,17.8574,7260374.0778035,0
IBM.US,D,19890512,000000,18.1619,18.2068,18.0419,18.1209,10476582.743324,0
IBM.US,D,19890515,000000,18.1404,18.4693,18.1034,18.4517,12268852.455514,0
IBM.US,D,19890516,000000,18.4098,18.5103,18.2068,18.2263,12198842.744423,0
IBM.US,D,19890517,000000,18.2263,18.3063,18.0419,18.2449,11000141.110832,0
IBM.US,D,19890518,000000,18.1209,18.4098,18.1034,18.3249,10611128.366012,0
IBM.US,D,19890519,000000,18.3727,18.4098,18.1404,18.1873,17449614.112517,0
IBM.US,D,19890522,000000,18.2643,18.3063,17.8789,17.9794,11761737.004608,0
IBM.US,D,19890523,000000,17.8789,17.9794,17.8574,17.917,12221974.721881,0
IBM.US,D,19890524,000000,17.917,18.0233,17.8984,17.957,10233676.998898,0
IBM.US,D,19890525,000000,17.917,18.0419,17.917,17.9345,5964881.8975568,0
IBM.US,D,19890526,000000,17.9345,18.0038,17.8789,17.917,5123536.7823568,0
IBM.US,D,19890530,000000,17.9345,17.957,17.591,17.7159,9942071.6534662,0
IBM.US,D,19890531,000000,17.6954,18.0233,17.6554,17.9345,10569124.998572,0
IBM.US,D,19890601,000000,17.917,18.1209,17.917,18.0038,8531517.9945565,0
IBM.US,D,19890602,000000,18.0819,18.1404,17.9345,18.0233,9833100.8270299,0
IBM.US,D,19890605,000000,18.0233,18.0233,17.7939,17.8399,7729742.6500551,0
IBM.US,D,19890606,000000,17.8574,17.957,17.7745,17.9345,10782198.433286,0
IBM.US,D,19890607,000000,17.957,18.0614,17.8574,17.917,6954151.7818319,0
IBM.US,D,19890608,000000,17.9345,17.9345,17.7939,17.8789,7740100.0377916,0
IBM.US,D,19890609,000000,17.8399,17.917,17.7345,17.7345,8473074.7845306,0
IBM.US,D,19890612,000000,17.591,17.8399,17.591,17.8174,11681374.00447,0
IBM.US,D,19890613,000000,17.8399,18.2643,17.752,18.1619,14148169.105339,0
IBM.US,D,19890614,000000,18.2068,18.2449,17.9345,18.0614,7276201.1663452,0
IBM.US,D,19890615,000000,18.0614,18.0819,17.752,17.8984,9552449.2286212,0
IBM.US,D,19890616,000000,17.8174,17.9345,17.7345,17.917,16591225.62274,0
IBM.US,D,19890619,000000,17.9345,18.0819,17.9345,18.0614,7514846.3232956,0
IBM.US,D,19890620,000000,18.0419,18.2068,17.8984,17.917,7186712.4345897,0
IBM.US,D,19890621,000000,17.9794,18.0614,17.8984,17.957,7817415.6624725,0
IBM.US,D,19890622,000000,17.9345,17.9794,17.752,17.8574,9388078.4689275,0
IBM.US,D,19890623,000000,18.0038,18.1873,17.9345,18.1404,12954344.911956,0
IBM.US,D,19890626,000000,18.2068,18.4517,18.1404,18.3249,10404750.140188,0
IBM.US,D,19890627,000000,18.4098,18.7407,18.3922,18.7191,14789221.52358,0
IBM.US,D,19890628,000000,18.6918,18.8372,18.5103,18.6323,10314041.023708,0
IBM.US,D,19890629,000000,18.5103,18.5347,18.2068,18.2449,9798399.2744887,0
IBM.US,D,19890630,000000,18.2869,18.3493,17.9345,18.3063,11108503.281914,0
IBM.US,D,19890703,000000,18.4098,18.4098,18.2869,18.3727,3730636.1780498,0
IBM.US,D,19890705,000000,18.2869,18.4517,18.2068,18.3249,6277186.6483764,0
IBM.US,D,19890706,000000,18.3922,18.3922,18.2263,18.2643,5109534.635204,0
IBM.US,D,19890707,000000,18.3063,18.4517,18.2068,18.3493,7401609.7860216,0
IBM.US,D,19890710,000000,18.3922,18.8168,18.3727,18.7591,10666526.249926,0
IBM.US,D,19890711,000000,18.9046,18.9602,18.5952,18.6323,10608088.163261,0
IBM.US,D,19890712,000000,18.5952,18.8372,18.5533,18.7787,7021725.8468362,0
IBM.US,D,19890713,000000,18.7787,18.8558,18.6918,18.7992,7114267.0774111,0
IBM.US,D,19890714,000000,18.7787,18.8168,18.5952,18.7787,8817035.7617781,0
IBM.US,D,19890717,000000,18.7407,19.0607,18.7407,18.9837,8652052.2480414,0
IBM.US,D,19890718,000000,19.0021,19.1056,18.7407,18.7787,9208489.276046,0
IBM.US,D,19890719,000000,18.8558,18.9046,18.6752,18.7191,8337923.5805053,0
IBM.US,D,19890720,000000,18.6548,18.7591,18.4517,18.4517,7693824.8114789,0
IBM.US,D,19890721,000000,18.4098,18.7191,18.4098,18.6752,10061395.76895,0
IBM.US,D,19890724,000000,18.6323,18.6752,18.5533,18.5757,5767635.5513831,0
IBM.US,D,19890725,000000,18.5952,18.7191,18.4098,18.4517,6697855.6196234,0
IBM.US,D,19890726,000000,18.2263,18.4274,18.1034,18.4098,13368313.55095,0
IBM.US,D,19890727,000000,18.4098,18.4898,18.3063,18.4898,9485484.843643,0
IBM.US,D,19890728,000000,18.5347,18.6918,18.5103,18.5533,7230542.7927645,0
IBM.US,D,19890731,000000,18.5952,18.8558,18.5952,18.8168,8311746.2769332,0
IBM.US,D,19890801,000000,18.9046,19.0607,18.7407,18.7591,12127003.993253,0
IBM.US,D,19890802,000000,18.7787,18.8168,18.5952,18.6548,9631592.8687078,0
IBM.US,D,19890803,000000,18.4517,18.6548,18.4274,18.6128,13545472.221106,0
IBM.US,D,19890804,000000,18.5533,18.9417,18.5347,18.9046,14649809.732078,0
IBM.US,D,19890807,000000,19.0695,19.2501,18.9417,19.2061,13451113.221848,0
IBM.US,D,19890808,000000,19.291,19.5321,19.2705,19.3506,16121853.976471,0
IBM.US,D,19890809,000000,19.3116,19.495,19.1671,19.1671,9861107.1706799,0
IBM.US,D,19890810,000000,19.1262,19.3506,19.0021,19.2267,8434715.1518332,0
IBM.US,D,19890811,000000,19.3116,19.3506,18.7992,18.9046,10905169.357531,0
IBM.US,D,19890814,000000,18.8168,19.0695,18.7787,19.0021,9044118.5163523,0
IBM.US,D,19890815,000000,19.0695,19.0695,18.8772,19.0197,6711252.1854393,0
IBM.US,D,19890816,000000,19.0197,19.0412,18.8372,18.9046,6236394.4436087,0
IBM.US,D,19890817,000000,18.9046,18.9417,18.7191,18.7787,6658283.79958,0
IBM.US,D,19890818,000000,18.7787,18.9046,18.7787,18.8372,7936734.6545946,0
IBM.US,D,19890821,000000,18.8168,18.8772,18.4898,18.4898,7478924.3860301,0
IBM.US,D,19890822,000000,18.5103,18.6323,18.4098,18.5952,9594455.6700793,0
IBM.US,D,19890823,000000,18.6323,18.6752,18.4517,18.6548,6175521.7355294,0
IBM.US,D,19890824,000000,18.6323,19.0021,18.5347,18.9837,15589773.40934,0
IBM.US,D,19890825,000000,18.9837,19.0695,18.9241,19.0021,8508381.9184085,0
IBM.US,D,19890828,000000,18.9837,19.3301,18.8772,19.3116,10237332.005037,0
IBM.US,D,19890829,000000,19.2705,19.3701,18.9837,19.0412,8119981.9276325,0
IBM.US,D,19890830,000000,19.0695,19.2267,19.0021,19.1262,9191438.728763,0
IBM.US,D,19890831,000000,19.1827,19.2501,19.1262,19.1671,5716493.131585,0
IBM.US,D,19890901,000000,19.1262,19.3506,19.1262,19.2061,6391030.8163319,0
IBM.US,D,19890905,000000,19.2267,19.4325,19.2061,19.2705,10399879.872686,0
IBM.US,D,19890906,000000,19.2501,19.2501,18.9837,19.1056,6730730.181431,0
IBM.US,D,19890907,000000,19.1486,19.1486,18.9602,19.0197,6947460.6716302,0
IBM.US,D,19890908,000000,18.9602,19.0412,18.8168,18.9837,7143488.6824241,0
IBM.US,D,19890911,000000,18.9602,19.0412,18.8772,19.0197,5762761.1851917,0
IBM.US,D,19890912,000000,19.0021,19.1827,19.0021,19.1262,6570010.3291874,0
IBM.US,D,19890913,000000,19.1486,19.2267,18.8772,18.8772,10148447.829946,0
IBM.US,D,19890914,000000,18.8772,18.9602,18.8168,18.9417,6510954.3651185,0
IBM.US,D,19890915,000000,18.9241,19.0197,18.8372,18.9046,12503231.901627,0
IBM.US,D,19890918,000000,18.9241,19.0021,18.8772,19.0021,5475414.377892,0
IBM.US,D,19890919,000000,19.0412,19.0695,18.9837,18.9837,6319194.1145069,0
IBM.US,D,19890920,000000,18.9837,19.0412,18.9417,18.9837,5871128.479636,0
IBM.US,D,19890921,000000,18.9837,19.1827,18.9837,19.0021,7265850.9513148,0
IBM.US,D,19890922,000000,19.0412,19.1262,19.0021,19.0695,4425871.2188404,0
IBM.US,D,19890925,000000,19.1056,19.291,19.0021,19.0197,6943193.9361201,0
IBM.US,D,19890926,000000,19.1056,19.2705,19.089,19.2267,8338529.1618421,0
IBM.US,D,19890927,000000,18.1678,18.4098,18.1678,18.2449,34435944.156975,0
IBM.US,D,19890928,000000,18.1873,18.2068,17.634,17.8399,23899088.138875,0
IBM.US,D,19890929,000000,17.8399,17.8984,17.7745,17.8789,13219772.953815,0
IBM.US,D,19891002,000000,17.8984,17.957,17.7345,17.7745,9405123.8928489,0
IBM.US,D,19891003,000000,17.6954,17.7159,17.2875,17.3441,18079704.586357,0
IBM.US,D,19891004,000000,17.3441,17.7159,17.3441,17.7159,18522289.249027,0
IBM.US,D,19891005,000000,17.7939,17.8574,17.5109,17.591,10595908.908153,0
IBM.US,D,19891006,000000,17.591,17.6954,17.5305,17.591,8466376.5016226,0
IBM.US,D,19891009,000000,17.634,17.8789,17.634,17.8789,4827667.7754324,0
IBM.US,D,19891010,000000,17.8789,17.8984,17.6554,17.7159,6480520.5727596,0
IBM.US,D,19891011,000000,17.674,17.7159,17.591,17.634,7147750.2945724,0
IBM.US,D,19891012,000000,17.6076,17.634,17.55,17.6076,6347197.3841402,0
IBM.US,D,19891013,000000,17.5705,17.674,16.3419,16.6882,14788615.942243,0
IBM.US,D,19891016,000000,16.1173,17.634,15.9964,16.8503,32647335.598958,0
IBM.US,D,19891017,000000,16.6882,16.8337,16.4482,16.7361,17697995.705782,0
IBM.US,D,19891018,000000,16.6502,16.8503,16.6102,16.6502,9517142.0947432,0
IBM.US,D,19891019,000000,16.9381,17.2436,16.8747,17.0367,13555214.805455,0
IBM.US,D,19891020,000000,17.0367,17.1196,16.9381,17.0561,11759296.23516,0
IBM.US,D,19891023,000000,17.0561,17.144,16.9206,16.9381,8827387.0014808,0
IBM.US,D,19891024,000000,16.899,17.1011,16.5282,16.8503,12300509.706614,0
IBM.US,D,19891025,000000,16.6502,16.8151,16.6502,16.6726,6661940.8550639,0
IBM.US,D,19891026,000000,16.5507,16.6502,16.4482,16.4833,10385265.996162,0
IBM.US,D,19891027,000000,16.4072,16.5038,16.2823,16.3419,12839895.162664,0
IBM.US,D,19891030,000000,16.4482,16.4833,16.2618,16.2823,7216540.6456118,0
IBM.US,D,19891031,000000,16.3681,16.5917,16.3419,16.4072,10708530.642039,0
IBM.US,D,19891101,000000,16.4072,16.4248,16.3008,16.3681,10995276.991364,0
IBM.US,D,19891102,000000,16.2208,16.3008,15.8353,16.0198,16403718.786898,0
IBM.US,D,19891103,000000,16.0198,16.1808,16.0198,16.1173,6820832.6919017,0
IBM.US,D,19891106,000000,16.0559,16.0559,15.7885,15.8139,12203707.888564,0
IBM.US,D,19891107,000000,15.7885,15.9964,15.7465,15.9348,9126300.309846,0
IBM.US,D,19891108,000000,15.972,16.0393,15.8353,15.8353,9611503.1433454,0
IBM.US,D,19891109,000000,15.8558,15.9554,15.7885,15.9348,9301621.7425453,0
IBM.US,D,19891110,000000,16.0198,16.1369,15.972,16.0559,8082235.048978,0
IBM.US,D,19891113,000000,16.0979,16.1808,15.9964,16.0773,8695887.7295778,0
IBM.US,D,19891114,000000,16.1574,16.2413,15.9964,16.0393,10287864.744809,0
IBM.US,D,19891115,000000,16.0979,16.1173,15.8909,16.0198,7946475.1895989,0
IBM.US,D,19891116,000000,16.0393,16.0773,15.7114,15.8909,11026933.217791,0
IBM.US,D,19891117,000000,15.8753,16.3203,15.8353,16.2208,13863868.648825,0
IBM.US,D,19891120,000000,16.2208,16.2618,16.0393,16.1574,7607990.0611904,0
IBM.US,D,19891121,000000,16.2022,16.3203,16.1173,16.2823,6866493.1148269,0
IBM.US,D,19891122,000000,16.3008,16.4482,16.2618,16.3857,6875622.9451329,0
IBM.US,D,19891124,000000,16.4072,16.4833,16.4072,16.4248,3888923.4582231,0
IBM.US,D,19891127,000000,16.4482,16.4833,16.0773,16.2618,7581814.806963,0
IBM.US,D,19891128,000000,16.2208,16.2618,16.1173,16.1808,7047909.298442,0
IBM.US,D,19891129,000000,16.1173,16.1369,15.9554,15.9964,5823031.3859511,0
IBM.US,D,19891130,000000,15.9554,16.0559,15.8558,15.972,6095770.4647614,0
IBM.US,D,19891201,000000,15.972,16.0559,15.8558,15.8909,8731195.8881281,0
IBM.US,D,19891204,000000,15.9348,16.2823,15.9348,16.2413,12339470.82196,0
IBM.US,D,19891205,000000,16.6502,16.6726,16.3008,16.3008,13494946.65404,0
IBM.US,D,19891206,000000,16.2022,16.2413,16.1173,16.1369,8119981.9276325,0
IBM.US,D,19891207,000000,16.1808,16.2413,15.972,16.0393,8408545.0209673,0
IBM.US,D,19891208,000000,16.0393,16.0559,15.7885,15.8558,7473447.5125188,0
IBM.US,D,19891211,000000,15.8139,15.8353,15.6303,15.729,10575817.133445,0
IBM.US,D,19891212,000000,15.729,15.8753,15.6509,15.8753,12797275.967162,0
IBM.US,D,19891213,000000,15.8558,15.9348,15.6509,15.6899,8120588.5336416,0
IBM.US,D,19891214,000000,15.5659,15.6303,15.5455,15.5659,8440809.902749,0
IBM.US,D,19891215,000000,15.5865,15.5865,15.3815,15.5455,18527163.615219,0
IBM.US,D,19891218,000000,15.4869,15.5865,15.2849,15.321,11761124.250565,0
IBM.US,D,19891219,000000,15.321,15.5865,15.2849,15.5074,13650185.534083,0
IBM.US,D,19891220,000000,15.525,15.5659,15.3639,15.4869,9231011.5734786,0
IBM.US,D,19891221,000000,15.4674,15.6031,15.441,15.5659,10991009.231181,0
IBM.US,D,19891222,000000,15.5865,15.6714,15.5659,15.6031,6118900.3928755,0
IBM.US,D,19891226,000000,15.5659,15.6303,15.4205,15.4674,4153135.2140471,0
IBM.US,D,19891227,000000,15.5074,15.6031,15.4674,15.5074,7096609.924119,0
IBM.US,D,19891228,000000,15.525,15.5659,15.3815,15.4001,7258547.0870701,0
IBM.US,D,19891229,000000,15.4205,15.4869,15.3815,15.4001,9968251.0063828,0
IBM.US,D,19900102,000000,15.5074,16.0559,15.4674,16.0393,10717056.940352,0
IBM.US,D,19900103,000000,16.1574,16.2823,16.0979,16.1808,14403858.661538,0
IBM.US,D,19900104,000000,16.2022,16.4248,16.1808,16.3681,14724694.834033,0
IBM.US,D,19900105,000000,16.3419,16.6268,16.2823,16.3203,11521261.782907,0
IBM.US,D,19900108,000000,16.2413,16.5038,16.2413,16.4248,7039390.1728344,0
IBM.US,D,19900109,000000,16.4482,16.5701,16.2618,16.2618,10726800.549374,0
IBM.US,D,19900110,000000,16.2823,16.3681,16.1369,16.2022,9048986.7345098,0
IBM.US,D,19900111,000000,16.2823,16.4248,16.2618,16.3419,8988109.9277413,0
IBM.US,D,19900112,000000,16.1369,16.2413,15.972,16.0198,8204602.4412303,0
IBM.US,D,19900115,000000,15.972,16.0979,15.9124,16.0559,6142034.4196787,0
IBM.US,D,19900116,000000,15.9554,16.4248,15.9554,16.3857,12511151.593932,0
IBM.US,D,19900117,000000,16.4248,16.5038,16.0979,16.1808,13585040.967132,0
IBM.US,D,19900118,000000,16.0393,16.3008,15.972,16.2823,10541727.310275,0
IBM.US,D,19900119,000000,16.3203,16.3419,16.1173,16.1369,10037040.33275,0
IBM.US,D,19900122,000000,16.1574,16.2208,15.7885,15.8139,10475369.531306,0
IBM.US,D,19900123,000000,15.8753,16.0773,15.8139,15.8353,9014281.0832794,0
IBM.US,D,19900124,000000,15.6714,16.0198,15.6303,15.9554,14946285.345011,0
IBM.US,D,19900125,000000,16.0198,16.0198,15.5455,15.6899,10337779.607177,0
IBM.US,D,19900126,000000,15.729,15.9124,15.5659,15.8558,11179735.427075,0
IBM.US,D,19900129,000000,15.9348,15.9964,15.6303,15.9124,7843586.8180106,0
IBM.US,D,19900130,000000,15.9348,15.972,15.6714,15.9124,13160113.457754,0
IBM.US,D,19900131,000000,16.0393,16.1369,15.972,16.1369,12863634.770804,0
IBM.US,D,19900201,000000,16.1369,16.3203,15.9964,15.9964,10507028.83175,0
IBM.US,D,19900202,000000,16.0198,16.1574,16.0198,16.0979,9229792.2134265,0
IBM.US,D,19900205,000000,15.972,16.3477,15.9554,16.3008,8065187.575712,0
IBM.US,D,19900206,000000,16.3008,16.5917,16.1369,16.5321,16449379.209824,0
IBM.US,D,19900207,000000,16.4833,16.9781,16.4648,16.8747,18351224.305115,0
IBM.US,D,19900208,000000,16.9566,16.9967,16.6726,16.8151,12072209.641333,0
IBM.US,D,19900209,000000,16.8337,16.899,16.6882,16.7732,7703571.4945171,0
IBM.US,D,19900212,000000,16.7546,16.7546,16.4648,16.5507,7254284.4502493,0
IBM.US,D,19900213,000000,16.6726,16.899,16.5701,16.899,10910036.551016,0
IBM.US,D,19900214,000000,16.9206,17.0561,16.899,16.9781,9142124.3243707,0
IBM.US,D,19900215,000000,17.0367,17.1196,16.9781,16.9781,8681280.0010883,0
IBM.US,D,19900216,000000,17.1011,17.1011,16.9206,16.9381,13401797.792784,0
IBM.US,D,19900220,000000,16.7947,16.8747,16.7361,16.8337,8522384.0655613,0
IBM.US,D,19900221,000000,16.7361,17.1996,16.6882,17.1646,12322420.274677,0
IBM.US,D,19900222,000000,17.1802,17.266,16.899,16.899,13980147.438196,0
IBM.US,D,19900223,000000,16.8151,16.9967,16.6882,16.7947,9514703.374639,0
IBM.US,D,19900226,000000,16.8503,17.0367,16.7732,17.0171,8349491.106243,0
IBM.US,D,19900227,000000,17.0367,17.266,16.9566,16.9781,10487543.663053,0
IBM.US,D,19900228,000000,16.9566,17.1196,16.8747,16.9967,8768339.2347904,0
IBM.US,D,19900301,000000,16.9781,17.0835,16.9206,17.0171,6834835.8637268,0
IBM.US,D,19900302,000000,17.0171,17.2465,17.0171,17.1646,8659968.8663292,0
IBM.US,D,19900305,000000,17.1646,17.3265,17.1196,17.1802,8384801.314138,0
IBM.US,D,19900306,000000,17.2221,17.3079,17.0561,17.3079,7763229.9659057,0
IBM.US,D,19900307,000000,17.3441,17.387,17.2221,17.266,9372857.986395,0
IBM.US,D,19900308,000000,17.3441,17.5705,17.3441,17.5109,10573999.364763,0
IBM.US,D,19900309,000000,17.5109,17.5705,17.387,17.43,10658615.779671,0
IBM.US,D,19900312,000000,17.43,17.634,17.387,17.634,9209703.5127364,0
IBM.US,D,19900313,000000,17.591,17.7159,17.387,17.387,12633513.862823,0
IBM.US,D,19900314,000000,17.4905,17.5109,17.2875,17.387,7595815.9294435,0
IBM.US,D,19900315,000000,17.4524,17.5705,17.43,17.5109,8109018.9585592,0
IBM.US,D,19900316,000000,17.634,17.7999,17.5705,17.7745,15670746.089505,0
IBM.US,D,19900319,000000,17.6954,17.8574,17.5705,17.8399,9784401.2260252,0
IBM.US,D,19900320,000000,17.8174,17.8984,17.6554,17.674,11272269.484944,0
IBM.US,D,19900321,000000,17.752,17.752,17.5305,17.55,5158237.3102255,0
IBM.US,D,19900322,000000,17.5109,17.591,17.266,17.43,7307249.7620917,0
IBM.US,D,19900323,000000,17.3441,17.3665,17.1646,17.1802,6997374.5093253,0
IBM.US,D,19900326,000000,17.266,17.3079,17.0367,17.0367,5098573.7154752,0
IBM.US,D,19900327,000000,16.9566,17.144,16.9206,17.1011,8055447.0407077,0
IBM.US,D,19900328,000000,17.0561,17.3265,16.9781,17.3265,8864523.1754368,0
IBM.US,D,19900329,000000,17.3441,17.4905,17.3079,17.3441,8609438.1759017,0
IBM.US,D,19900330,000000,17.4046,17.4729,17.2875,17.3665,8681280.0010883,0
IBM.US,D,19900402,000000,17.1996,17.3265,17.1802,17.3265,7903863.1668039,0
IBM.US,D,19900403,000000,17.3441,17.4729,17.3441,17.4524,6394681.723782,0
IBM.US,D,19900404,000000,17.4524,17.634,17.3265,17.43,10447974.917026,0
IBM.US,D,19900405,000000,17.4729,17.4905,17.3265,17.3665,5286694.3300322,0
IBM.US,D,19900406,000000,17.387,17.4046,17.2221,17.3265,4579893.8128483,0
IBM.US,D,19900409,000000,17.2875,17.3265,17.2221,17.266,4765569.5592671,0
IBM.US,D,19900410,000000,17.2221,17.4046,17.1996,17.3265,5690924.4833668,0
IBM.US,D,19900411,000000,17.3665,17.43,17.3265,17.4046,3927885.5982403,0
IBM.US,D,19900412,000000,17.5305,17.674,17.5109,17.5305,5610564.557245,0
IBM.US,D,19900416,000000,18.0038,18.2068,18.0038,18.1404,25086216.098694,0
IBM.US,D,19900417,000000,18.0819,18.2068,17.9853,18.1873,11654585.996199,0
IBM.US,D,19900418,000000,18.1404,18.1404,17.917,17.9853,9320502.3545786,0
IBM.US,D,19900419,000000,17.917,18.0419,17.8574,17.8574,9299197.3678535,0
IBM.US,D,19900420,000000,17.8984,17.917,17.7159,17.8984,10084533.894443,0
IBM.US,D,19900423,000000,17.8399,17.917,17.7745,17.8984,8219820.8744182,0
IBM.US,D,19900424,000000,17.9345,18.0614,17.8174,17.8174,7954388.7338698,0
IBM.US,D,19900425,000000,17.8789,18.0233,17.8574,17.8984,7143488.6824241,0
IBM.US,D,19900426,000000,17.9853,18.0038,17.752,17.7999,8415239.2051861,0
IBM.US,D,19900427,000000,17.8399,17.8399,17.5705,17.5705,5975841.7926131,0
IBM.US,D,19900430,000000,17.5109,17.8789,17.5109,17.8399,9819099.7045494,0
IBM.US,D,19900501,000000,17.917,17.9345,17.6554,17.674,7099653.2008877,0
IBM.US,D,19900502,000000,17.674,17.8574,17.674,17.8574,7406487.2262299,0
IBM.US,D,19900503,000000,17.917,18.0233,17.8574,17.8789,10158801.118993,0
IBM.US,D,19900504,000000,17.7745,18.1034,17.7159,18.0819,9206661.2606401,0
IBM.US,D,19900507,000000,18.0819,18.2263,18.0419,18.0819,7945864.4849006,0
IBM.US,D,19900508,000000,18.0819,18.1678,18.0614,18.1209,7551983.521924,0
IBM.US,D,19900509,000000,18.1209,18.2068,18.0614,18.2068,7396741.567864,0
IBM.US,D,19900510,000000,18.2263,18.4693,18.2068,18.3922,11039099.152159,0
IBM.US,D,19900511,000000,18.5952,18.7407,18.4898,18.6548,15507585.467812,0
IBM.US,D,19900514,000000,18.6752,18.9046,18.6548,18.6987,14066591.868509,0
IBM.US,D,19900515,000000,18.6323,18.9241,18.6128,18.9241,9046552.1130949,0
IBM.US,D,19900516,000000,18.8558,18.9417,18.7591,18.884,10723753.173916,0
IBM.US,D,19900517,000000,18.9602,19.0197,18.8372,19.0021,9269365.0581421,0
IBM.US,D,19900518,000000,18.9602,19.0197,18.8558,18.884,10776721.559775,0
IBM.US,D,19900521,000000,18.8372,19.2061,18.8372,19.1486,10566075.573769,0
IBM.US,D,19900522,000000,19.2325,19.2705,19.089,19.2705,11771475.490267,0
IBM.US,D,19900523,000000,19.2325,19.4325,19.1827,19.4325,10368223.646259,0
IBM.US,D,19900524,000000,19.4325,19.4559,19.291,19.4325,8798778.1505108,0
IBM.US,D,19900525,000000,19.2501,19.3116,19.0021,19.0197,6993113.9218492,0
IBM.US,D,19900529,000000,19.1486,19.6209,19.1056,19.5984,11932803.997865,0
IBM.US,D,19900530,000000,19.6414,19.9859,19.5721,19.7839,17392997.893225,0
IBM.US,D,19900531,000000,19.5984,19.7839,19.5555,19.6414,12120306.735018,0
IBM.US,D,19900601,000000,19.7224,19.7565,19.4745,19.5555,9387466.7395568,0
IBM.US,D,19900604,000000,19.5555,19.7839,19.5126,19.6999,7903863.1668039,0
IBM.US,D,19900605,000000,19.7224,19.9429,19.658,19.7565,14318028.009939,0
IBM.US,D,19900606,000000,19.6999,20.0074,19.6999,19.7371,9396602.7178967,0
IBM.US,D,19900607,000000,19.8424,19.8834,19.5984,19.7371,9055072.2633748,0
IBM.US,D,19900608,000000,19.7839,19.7839,19.415,19.4325,8713543.8581976,0
IBM.US,D,19900611,000000,19.415,19.6746,19.415,19.6209,6585228.7623753,0
IBM.US,D,19900612,000000,19.658,19.7839,19.5126,19.6746,8378110.2039362,0
IBM.US,D,19900613,000000,19.7224,19.9859,19.6746,19.862,13642881.669839,0
IBM.US,D,19900614,000000,19.8424,19.9429,19.658,19.7839,10338998.967228,0
IBM.US,D,19900615,000000,19.6999,19.8424,19.658,19.6999,12856935.463224,0
IBM.US,D,19900618,000000,19.6746,19.7565,19.415,19.415,9083076.5576803,0
IBM.US,D,19900619,000000,19.4559,19.495,19.291,19.4325,8800601.0425551,0
IBM.US,D,19900620,000000,19.4325,19.495,19.1827,19.3116,6156037.5915038,0
IBM.US,D,19900621,000000,19.3116,19.495,19.2325,19.495,6095155.6613738,0
IBM.US,D,19900622,000000,19.4745,19.5555,19.0197,19.0197,7306030.4020395,0
IBM.US,D,19900625,000000,19.089,19.1827,19.0695,19.089,6856141.8751243,0
IBM.US,D,19900626,000000,19.2501,19.3116,19.0695,19.1056,7636608.1342111,0
IBM.US,D,19900627,000000,19.1262,19.3301,19.1056,19.3116,7011382.804512,0
IBM.US,D,19900628,000000,19.3506,19.3701,19.2325,19.2501,4893417.92372,0
IBM.US,D,19900629,000000,19.2501,19.3301,19.2061,19.2325,5197198.4255706,0
IBM.US,D,19900702,000000,19.2325,19.4325,19.2061,19.3886,5576473.7094022,0
IBM.US,D,19900703,000000,19.415,19.4325,19.2501,19.2501,3555920.3266873,0
IBM.US,D,19900705,000000,19.2325,19.2501,19.1262,19.2061,5173456.7680858,0
IBM.US,D,19900706,000000,19.1671,19.3886,19.1486,19.3116,4313855.0662907,0
IBM.US,D,19900709,000000,19.3301,19.5126,19.291,19.4745,5581348.0755936,0
IBM.US,D,19900710,000000,19.5126,19.5984,19.2705,19.2705,7573290.5579938,0
IBM.US,D,19900711,000000,19.3301,19.5126,19.291,19.495,6240049.449748,0
IBM.US,D,19900712,000000,19.4745,19.6999,19.4325,19.6414,10570949.93996,0
IBM.US,D,19900713,000000,19.7371,19.9859,19.6746,19.8044,13121757.923746,0
IBM.US,D,19900716,000000,19.9673,20.1528,19.8424,20.0288,13582610.444407,0
IBM.US,D,19900717,000000,20.0454,20.0454,19.6209,19.7565,10262293.022574,0
IBM.US,D,19900718,000000,19.7839,19.901,19.6209,19.6209,10252553.512241,0
IBM.US,D,19900719,000000,19.5721,19.658,19.4325,19.6414,8740938.472477,0
IBM.US,D,19900720,000000,19.658,19.6746,19.2325,19.2501,10706098.069969,0
IBM.US,D,19900723,000000,19.2705,19.2705,18.6752,18.9602,13048093.206515,0
IBM.US,D,19900724,000000,18.9602,18.9837,18.5952,18.7787,9372248.3063689,0
IBM.US,D,19900725,000000,18.7407,18.9046,18.6987,18.7787,8308091.2707939,0
IBM.US,D,19900726,000000,18.7591,18.7591,18.3727,18.5151,8345839.1741207,0
IBM.US,D,19900727,000000,18.4517,18.4517,18.1034,18.2263,11240009.726524,0
IBM.US,D,19900730,000000,18.1209,18.3922,18.0819,18.3493,9014281.0832794,0
IBM.US,D,19900731,000000,18.3922,18.4693,18.1034,18.2449,8336098.6391164,0
IBM.US,D,19900801,000000,18.3063,18.3922,18.1034,18.2643,10412056.053778,0
IBM.US,D,19900802,000000,17.8399,18.1209,17.8399,17.9648,11376372.093222,0
IBM.US,D,19900803,000000,17.8789,17.917,16.9781,17.6954,21607011.963385,0
IBM.US,D,19900806,000000,16.9967,17.0835,16.7732,16.9967,13910743.308441,0
IBM.US,D,19900807,000000,17.1196,17.1802,16.7732,16.8503,13617308.922931,0
IBM.US,D,19900808,000000,16.8503,16.9967,16.8337,16.8815,11474384.049275,0
IBM.US,D,19900809,000000,16.9381,16.9967,16.8503,16.899,7693223.3288313,0
IBM.US,D,19900810,000000,16.899,16.9566,16.6102,16.6942,8818257.1711748,0
IBM.US,D,19900813,000000,16.6102,17.0171,16.5321,16.9781,9635854.4808562,0
IBM.US,D,19900814,000000,16.9566,17.1996,16.8815,17.0835,10080873.764942,0
IBM.US,D,19900815,000000,17.1996,17.2221,17.1011,17.1802,9222486.2998371,0
IBM.US,D,19900816,000000,17.0659,17.3079,16.9781,16.9781,12366867.485583,0
IBM.US,D,19900817,000000,16.8503,16.9206,16.4833,16.5917,16075583.873521,0
IBM.US,D,19900820,000000,16.6942,16.8151,16.6726,16.7361,7541630.2328767,0
IBM.US,D,19900821,000000,16.4648,16.6502,16.3203,16.4482,14549360.080594,0
IBM.US,D,19900822,000000,16.4833,16.5321,16.1808,16.2022,12011336.933253,0
IBM.US,D,19900823,000000,15.8353,16.0979,15.7963,15.8558,14777652.973169,0
IBM.US,D,19900824,000000,16.1173,16.5321,16.0198,16.4248,12416784.397295,0
IBM.US,D,19900827,000000,16.8503,17.0835,16.8151,17.0835,9588981.870585,0
IBM.US,D,19900828,000000,16.9967,17.0367,16.9206,16.9566,5893651.8017409,0
IBM.US,D,19900829,000000,16.9381,17.0835,16.8151,16.9967,6968764.633683,0
IBM.US,D,19900830,000000,16.9967,17.0367,16.5917,16.6502,6575488.227371,0
IBM.US,D,19900831,000000,16.6268,16.6726,16.4248,16.6726,5390182.1349234,0
IBM.US,D,19900904,000000,16.5321,16.7947,16.4833,16.7732,7308470.1468161,0
IBM.US,D,19900905,000000,16.8337,16.9967,16.7361,16.7732,8843219.2133839,0
IBM.US,D,19900906,000000,16.8337,16.9381,16.6102,16.7546,8200339.8044096,0
IBM.US,D,19900907,000000,16.6726,17.266,16.6726,17.266,9951815.2624875,0
IBM.US,D,19900910,000000,17.43,17.6154,17.266,17.3265,9797786.5204457,0
IBM.US,D,19900911,000000,17.4046,17.634,17.3265,17.591,8755551.3243281,0
IBM.US,D,19900912,000000,17.7345,17.7345,17.5305,17.6554,7262201.0685371,0
IBM.US,D,19900913,000000,17.634,17.634,17.144,17.1802,6556615.812716,0
IBM.US,D,19900914,000000,17.1646,17.1802,16.9566,17.0835,8203992.7612043,0
IBM.US,D,19900917,000000,17.0659,17.3079,17.0367,17.1996,5448017.7142679,0
IBM.US,D,19900918,000000,17.2221,17.6154,17.1996,17.55,10344478.914756,0
IBM.US,D,19900919,000000,17.6554,17.8789,17.591,17.7345,13326920.888208,0
IBM.US,D,19900920,000000,17.6954,17.8399,17.4524,17.6554,7387609.6882134,0
IBM.US,D,19900921,000000,17.6154,17.6554,17.266,17.4729,13463285.304251,0
IBM.US,D,19900924,000000,17.387,17.387,17.1011,17.1802,12137355.232956,0
IBM.US,D,19900925,000000,17.2221,17.43,17.1646,17.4046,9407559.5389361,0
IBM.US,D,19900926,000000,17.43,17.4729,17.0659,17.2465,10619651.590309,0
IBM.US,D,19900927,000000,17.3079,17.4524,16.8337,17.0835,10282989.353945,0
IBM.US,D,19900928,000000,16.8815,17.5305,16.8337,17.4046,12024116.646337,0
IBM.US,D,19901001,000000,17.5305,17.917,17.5305,17.8399,11270442.49421,0
IBM.US,D,19901002,000000,17.917,18.0614,17.7159,17.7159,11524914.739702,0
IBM.US,D,19901003,000000,17.7159,17.8399,17.5305,17.5705,6706990.5732909,0
IBM.US,D,19901004,000000,17.5705,17.7159,17.4046,17.6554,7074086.602014,0
IBM.US,D,19901005,000000,17.43,17.8399,17.3441,17.7159,9557928.151477,0
IBM.US,D,19901008,000000,17.7999,17.917,17.7793,17.917,5486982.9283021,0
IBM.US,D,19901009,000000,17.7345,17.7793,17.2465,17.2465,8636232.332206,0
IBM.US,D,19901010,000000,17.2875,17.4524,16.8337,16.9381,13750025.505541,0
IBM.US,D,19901011,000000,16.9781,16.9967,16.3203,16.5321,18956354.78609,0
IBM.US,D,19901012,000000,16.6502,16.6942,16.2823,16.4072,14051374.459994,0
IBM.US,D,19901015,000000,16.4648,16.5038,15.7465,16.2413,19002621.815024,0
IBM.US,D,19901016,000000,16.2618,16.4248,16.0773,16.2618,10289692.760215,0
IBM.US,D,19901017,000000,16.2823,16.6268,16.2618,16.4833,8098670.7928734,0
IBM.US,D,19901018,000000,16.6942,17.2465,16.6502,17.2465,11362977.576751,0
IBM.US,D,19901019,000000,17.2221,17.8399,17.1196,17.6154,16136462.729634,0
IBM.US,D,19901022,000000,17.6154,17.7999,17.43,17.634,11678332.777045,0
IBM.US,D,19901023,000000,17.5705,17.7159,17.4524,17.4729,7735837.4009709,0
IBM.US,D,19901024,000000,17.4729,17.8399,17.4729,17.7793,9858671.5245928,0
IBM.US,D,19901025,000000,17.8399,17.8789,17.4524,17.6954,9691859.9954503,0
IBM.US,D,19901026,000000,17.5705,17.591,17.43,17.4905,7586076.4191114,0
IBM.US,D,19901029,000000,17.43,17.6554,17.1996,17.3441,7996999.7319925,0
IBM.US,D,19901030,000000,17.3665,17.4905,17.1646,17.4046,9977990.5167148,0
IBM.US,D,19901031,000000,17.43,17.4524,17.144,17.266,8842605.4346687,0
IBM.US,D,19901101,000000,17.2465,17.5705,17.1646,17.55,7511803.0465269,0
IBM.US,D,19901102,000000,17.55,17.7793,17.55,17.7345,10899082.803994,0
IBM.US,D,19901105,000000,17.5705,17.6954,17.43,17.6554,7358390.1325451,0
IBM.US,D,19901106,000000,17.6554,17.8399,17.6154,17.6554,9700995.9737901,0
IBM.US,D,19901107,000000,17.674,17.7159,17.387,17.43,8527868.1117787,0
IBM.US,D,19901108,000000,17.43,17.6154,17.387,17.5978,9857451.1398684,0
IBM.US,D,19901109,000000,17.752,18.0419,17.6554,18.0419,13844995.209498,0
IBM.US,D,19901112,000000,18.1472,18.5347,18.1209,18.4898,21571089.001448,0
IBM.US,D,19901113,000000,18.4898,18.5757,18.3298,18.3298,12976256.504691,0
IBM.US,D,19901114,000000,18.4098,18.6548,18.4098,18.5757,11986377.965062,0
IBM.US,D,19901115,000000,18.5347,18.5952,18.4098,18.4274,9373465.6170764,0
IBM.US,D,19901116,000000,18.4898,18.6782,18.3298,18.5952,13817600.595217,0
IBM.US,D,19901119,000000,18.6782,18.7992,18.6548,18.7787,11328279.098227,0
IBM.US,D,19901120,000000,18.7787,18.8372,18.5347,18.5533,12177529.560319,0
IBM.US,D,19901121,000000,18.5347,18.6782,18.3922,18.6782,7992745.2925503,0
IBM.US,D,19901123,000000,18.6323,18.6987,18.4274,18.4274,2833899.326971,0
IBM.US,D,19901126,000000,18.3298,18.6987,18.2643,18.6323,7094784.9827301,0
IBM.US,D,19901127,000000,18.6323,18.6782,18.4274,18.5757,9323551.7793812,0
IBM.US,D,19901128,000000,18.4898,18.6323,18.3922,18.3922,8031092.6291799,0
IBM.US,D,19901129,000000,18.4098,18.4693,18.2643,18.3298,7279251.6158201,0
IBM.US,D,19901130,000000,18.2643,18.7407,18.2068,18.5952,10984920.628299,0
IBM.US,D,19901203,000000,18.7407,18.7407,18.4898,18.5533,9559147.5115292,0
IBM.US,D,19901204,000000,18.5533,18.8168,18.4898,18.7787,8875483.0704933,0
IBM.US,D,19901205,000000,18.6782,18.7992,18.6128,18.7591,9037417.1594274,0
IBM.US,D,19901206,000000,18.9602,18.9837,18.2068,18.2449,20635388.985679,0
IBM.US,D,19901207,000000,18.2449,18.4693,18.1209,18.4098,11624146.055807,0
IBM.US,D,19901210,000000,18.3727,18.6128,18.3493,18.5533,7145923.303839,0
IBM.US,D,19901211,000000,18.4898,18.5151,18.3922,18.4693,6075065.9360114,0
IBM.US,D,19901212,000000,18.4693,18.7407,18.4274,18.7191,8960707.1160834,0
IBM.US,D,19901213,000000,18.7191,18.7591,18.4693,18.4693,6654628.7934407,0
IBM.US,D,19901214,000000,18.3298,18.4098,18.1678,18.2068,8737288.5896993,0
IBM.US,D,19901217,000000,18.1472,18.2869,18.1034,18.2449,5813293.9249637,0
IBM.US,D,19901218,000000,18.2449,18.5757,18.2449,18.5757,9842842.3867064,0
IBM.US,D,19901219,000000,18.4898,18.6548,18.3493,18.4517,14999863.410897,0
IBM.US,D,19901220,000000,18.3727,18.7591,18.3727,18.6128,11542573.942338,0
IBM.US,D,19901221,000000,18.6548,18.7191,18.5533,18.6323,12690737.712797,0
IBM.US,D,19901224,000000,18.6323,18.6987,18.6128,18.6323,2077783.3807225,0
IBM.US,D,19901226,000000,18.6548,18.6987,18.5757,18.5757,2415658.8291051,0
IBM.US,D,19901227,000000,18.5347,18.6323,18.4898,18.5952,4347336.2341075,0
IBM.US,D,19901228,000000,18.5952,18.6323,18.5347,18.5533,4433177.1324298,0
IBM.US,D,19901231,000000,18.5533,18.5757,18.4693,18.4898,2808321.4567019,0
IBM.US,D,19910102,000000,18.4693,18.6128,18.3493,18.3493,6317367.1237735,0
IBM.US,D,19910103,000000,18.3922,18.6323,18.3727,18.4098,7959257.9766997,0
IBM.US,D,19910104,000000,18.4517,18.4898,18.3063,18.3493,6605928.1677637,0
IBM.US,D,19910107,000000,18.2263,18.3063,18.0038,18.0419,7240888.9091056,0
IBM.US,D,19910108,000000,18.0614,18.0614,17.7999,17.8399,10443710.230861,0
IBM.US,D,19910109,000000,17.9648,18.1209,17.4729,17.4905,12650559.286744,0
IBM.US,D,19910110,000000,17.6154,17.7345,17.55,17.7345,5856517.6771295,0
IBM.US,D,19910111,000000,17.6554,17.7159,17.634,17.6954,3705675.160513,0
IBM.US,D,19910114,000000,17.4905,17.5305,17.266,17.4729,10632435.402082,0
IBM.US,D,19910115,000000,17.4905,17.634,17.4729,17.5978,7111219.7019532,0
IBM.US,D,19910116,000000,17.55,17.8789,17.4524,17.8574,9624896.6351445,0
IBM.US,D,19910117,000000,18.8168,19.0021,18.6987,18.9417,26362843.036992,0
IBM.US,D,19910118,000000,18.8636,19.3506,18.7992,19.2501,27958467.885657,0
IBM.US,D,19910121,000000,19.1056,19.658,19.089,19.579,13402411.571499,0
IBM.US,D,19910122,000000,19.5321,19.579,19.2705,19.3116,11954722.763305,0
IBM.US,D,19910123,000000,19.291,19.658,19.291,19.5126,13460246.126171,0
IBM.US,D,19910124,000000,19.6414,19.901,19.6209,19.8044,17296809.853889,0
IBM.US,D,19910125,000000,19.822,20.066,19.7224,20.066,14861060.274749,0
IBM.US,D,19910128,000000,20.0454,20.4553,20.0288,20.3324,15087527.201264,0
IBM.US,D,19910129,000000,20.3148,20.5197,20.1323,20.3763,11866443.144879,0
IBM.US,D,19910130,000000,20.4153,20.7842,20.3938,20.7842,15367565.020956,0
IBM.US,D,19910131,000000,20.7237,20.8028,20.6651,20.7422,10460758.728799,0
IBM.US,D,19910201,000000,20.7032,20.8877,20.5578,20.7618,11683199.97053,0
IBM.US,D,19910204,000000,20.6651,20.8877,20.5578,20.8486,9455043.878578,0
IBM.US,D,19910205,000000,20.8204,21.0292,20.7842,21.0292,13253866.875675,0
IBM.US,D,19910206,000000,20.9638,21.2742,20.9472,21.2546,14730167.608855,0
IBM.US,D,19910207,000000,21.2742,21.4381,21.0067,21.0292,15414443.779262,0
IBM.US,D,19910208,000000,21.0916,21.2546,20.9862,21.1961,10664090.603838,0
IBM.US,D,19910211,000000,21.2546,21.6821,21.2165,21.6655,11355672.687834,0
IBM.US,D,19910212,000000,21.5181,21.9055,21.5181,21.726,14442824.900245,0
IBM.US,D,19910213,000000,21.6655,22.088,21.6431,22.0294,11711811.895518,0
IBM.US,D,19910214,000000,22.0714,22.3008,21.9055,22.088,15130749.928757,0
IBM.US,D,19910215,000000,22.1719,22.5623,22.1573,22.4832,16674023.244294,0
IBM.US,D,19910219,000000,22.4648,22.8717,22.4189,22.8327,13868736.866982,0
IBM.US,D,19910220,000000,22.6219,22.7078,22.5623,22.5623,11288095.548813,0
IBM.US,D,19910221,000000,22.5848,22.6219,22.1719,22.1719,9530537.6358869,0
IBM.US,D,19910222,000000,22.1944,22.4189,21.7016,21.8099,14514050.897371,0
IBM.US,D,19910225,000000,21.9738,22.1163,21.6235,21.8655,11534654.250034,0
IBM.US,D,19910226,000000,21.726,21.765,21.237,21.237,13558255.008207,0
IBM.US,D,19910227,000000,21.2742,21.4215,20.9638,21.4215,12426525.956973,0
IBM.US,D,19910228,000000,21.4791,21.5181,20.8672,21.073,13140628.289056,0
IBM.US,D,19910301,000000,20.9862,21.5181,20.9638,21.4381,11311839.255642,0
IBM.US,D,19910304,000000,21.4791,21.6821,21.2546,21.3805,7242111.3431747,0
IBM.US,D,19910305,000000,21.3805,22.088,21.2546,21.845,15121615.999761,0
IBM.US,D,19910306,000000,21.9904,22.0714,21.7016,21.7494,12364428.765479,0
IBM.US,D,19910307,000000,21.726,21.887,21.5376,21.6821,7260374.0778035,0
IBM.US,D,19910308,000000,21.7874,21.8655,21.4381,21.4791,9034369.7839694,0
IBM.US,D,19910311,000000,21.2742,21.3532,21.073,21.1297,10984920.628299,0
IBM.US,D,19910312,000000,21.0916,21.1511,20.7032,20.7842,13130279.098698,0
IBM.US,D,19910313,000000,20.7842,21.2165,20.7422,21.1297,9158566.2162999,0
IBM.US,D,19910314,000000,21.1511,21.4009,20.7032,20.9638,11840268.915324,0
IBM.US,D,19910315,000000,20.9053,20.9053,20.6651,20.7237,16385458.101614,0
IBM.US,D,19910318,000000,20.6827,20.9638,20.6651,20.9287,9078813.9208596,0
IBM.US,D,19910319,000000,19.4325,19.4745,18.8168,18.8372,38564113.230124,0
IBM.US,D,19910320,000000,18.8168,18.884,18.5757,18.6782,24394635.039371,0
IBM.US,D,19910321,000000,18.7787,18.8168,18.1678,18.3132,19680810.407222,0
IBM.US,D,19910322,000000,18.3298,18.4274,18.2068,18.2643,17400915.536185,0
IBM.US,D,19910325,000000,18.3132,18.5952,18.2869,18.5757,9721696.4038508,0
IBM.US,D,19910326,000000,18.5757,18.7591,18.5533,18.6323,8375668.4098151,0
IBM.US,D,19910327,000000,18.7191,18.7591,18.4098,18.4693,10377961.107246,0
IBM.US,D,19910328,000000,18.6548,18.7191,18.4693,18.6323,9855014.4691087,0
IBM.US,D,19910401,000000,18.6323,18.6987,18.3132,18.3727,8663012.1430979,0
IBM.US,D,19910402,000000,18.4098,18.5757,18.1873,18.5347,13807858.010869,0
IBM.US,D,19910403,000000,18.5533,18.6987,18.4967,18.5151,11207125.942665,0
IBM.US,D,19910404,000000,18.5952,18.7787,18.3493,18.5757,11800082.291894,0
IBM.US,D,19910405,000000,18.6782,18.7407,18.4098,18.4274,9254145.600282,0
IBM.US,D,19910408,000000,18.3922,18.5757,18.3298,18.4967,5875387.0177674,0
IBM.US,D,19910409,000000,18.4517,18.5533,18.1678,18.2068,8211901.1821136,0
IBM.US,D,19910410,000000,18.2263,18.2643,18.0038,18.2068,11717295.941735,0
IBM.US,D,19910411,000000,18.1873,18.3132,18.0233,18.1034,13482774.571638,0
IBM.US,D,19910412,000000,18.1678,18.1678,17.6954,17.752,21645361.349359,0
IBM.US,D,19910415,000000,17.7159,17.7345,17.2875,17.4905,18426716.013079,0
IBM.US,D,19910416,000000,17.5109,17.8789,17.4729,17.8789,12703518.450552,0
IBM.US,D,19910417,000000,17.9345,18.1209,17.8789,17.9853,12717524.696395,0
IBM.US,D,19910418,000000,18.0038,18.1209,17.8984,17.9648,8911400.9090696,0
IBM.US,D,19910419,000000,17.8789,18.0419,17.8399,17.917,12841108.374682,0
IBM.US,D,19910422,000000,17.7999,17.8984,17.6954,17.752,9560360.7235473,0
IBM.US,D,19910423,000000,17.8399,17.8574,17.6554,17.7345,5674488.7394714,0
IBM.US,D,19910424,000000,17.7345,17.8174,17.674,17.7159,8779294.0064852,0
IBM.US,D,19910425,000000,17.7345,17.8574,17.6154,17.674,6826919.245439,0
IBM.US,D,19910426,000000,17.674,17.7159,17.55,17.5705,6230918.5947698,0
IBM.US,D,19910429,000000,17.634,17.6554,17.1196,17.1646,11289923.564219,0
IBM.US,D,19910430,000000,17.266,17.266,16.7156,16.8503,20018076.175578,0
IBM.US,D,19910501,000000,16.7732,17.1011,16.7156,17.0171,11836003.204486,0
IBM.US,D,19910502,000000,16.9781,17.3441,16.9781,17.3265,9266322.8060458,0
IBM.US,D,19910503,000000,17.266,17.43,16.6942,16.9566,19621760.591187,0
IBM.US,D,19910506,000000,16.7546,16.9566,16.7546,16.9206,6660109.7656412,0
IBM.US,D,19910507,000000,16.9206,16.9381,16.6726,16.6726,7829588.7695471,0
IBM.US,D,19910508,000000,16.7156,17.0171,16.6502,16.9781,8425589.4202165,0
IBM.US,D,19910509,000000,17.0659,17.3265,17.0425,17.3265,9396602.7178967,0
IBM.US,D,19910510,000000,17.3265,17.3441,16.8503,16.9206,8306261.2060435,0
IBM.US,D,19910513,000000,16.9566,17.3441,16.899,17.3265,7820460.9885858,0
IBM.US,D,19910514,000000,17.266,17.387,17.1196,17.3441,11969939.147149,0
IBM.US,D,19910515,000000,17.1802,17.1996,16.5701,16.8151,16293528.60041,0
IBM.US,D,19910516,000000,16.9781,17.0659,16.8503,17.0425,8299570.0958417,0
IBM.US,D,19910517,000000,16.9566,17.1196,16.9381,16.9781,12864245.475502,0
IBM.US,D,19910520,000000,17.0425,17.0659,16.8815,16.899,4813661.5295904,0
IBM.US,D,19910521,000000,16.9566,17.0659,16.4482,16.6102,10198370.889692,0
IBM.US,D,19910522,000000,16.7361,17.1196,16.6942,17.1196,13649576.878729,0
IBM.US,D,19910523,000000,17.1011,17.1196,16.9781,17.1196,8409155.7256657,0
IBM.US,D,19910524,000000,17.1196,17.1996,17.1011,17.1802,5814509.1863266,0
IBM.US,D,19910528,000000,17.2309,17.2465,16.9566,17.1996,8776858.360398,0
IBM.US,D,19910529,000000,17.1196,17.1196,16.9781,17.0425,10058348.393492,0
IBM.US,D,19910530,000000,16.9566,17.1996,16.9566,17.0835,8700152.4157432,0
IBM.US,D,19910531,000000,17.0835,17.43,16.9781,17.3665,10745064.308675,0
IBM.US,D,19910603,000000,17.3441,17.5705,17.3079,17.4094,8046928.9397724,0
IBM.US,D,19910604,000000,17.2875,17.3441,17.1196,17.1802,7427791.1882828,0
IBM.US,D,19910605,000000,17.2465,17.266,16.8815,16.899,9053859.0513566,0
IBM.US,D,19910606,000000,16.8815,16.9566,16.6942,16.8503,8244169.1379121,0
IBM.US,D,19910607,000000,16.8337,16.8503,16.5917,16.6942,10717056.940352,0
IBM.US,D,19910610,000000,16.7546,16.8151,16.7156,16.7546,5998364.0900458,0
IBM.US,D,19910611,000000,16.8151,16.9381,16.7156,16.7361,6921279.2693689,0
IBM.US,D,19910612,000000,16.6726,16.6942,16.4648,16.6102,11443337.502873,0
IBM.US,D,19910613,000000,16.5917,16.5917,16.3857,16.4648,11543177.474331,0
IBM.US,D,19910614,000000,16.5917,16.6268,16.3477,16.4248,14379512.447389,0
IBM.US,D,19910617,000000,16.3008,16.3681,16.2823,16.2823,993533.54576827,0
IBM.US,D,19910618,000000,16.3281,16.5321,16.3281,16.5116,10570949.93996,0
IBM.US,D,19910619,000000,16.4072,16.5701,16.3681,16.5321,12679783.965773,0
IBM.US,D,19910620,000000,16.1632,16.2413,15.8909,16.2208,24874968.63004,0
IBM.US,D,19910621,000000,16.2413,16.3681,16.2208,16.3008,19142035.65587,0
IBM.US,D,19910624,000000,16.2208,16.3008,16.0773,16.0979,14279667.35257,0
IBM.US,D,19910625,000000,16.1437,16.3008,16.0773,16.2618,10442494.969498,0
IBM.US,D,19910626,000000,16.2208,16.2618,16.0559,16.1437,10355439.834485,0
IBM.US,D,19910627,000000,16.1632,16.1632,15.9348,15.9798,11037885.940141,0
IBM.US,D,19910628,000000,15.9124,15.9964,15.8139,15.8909,10785239.660711,0
IBM.US,D,19910701,000000,15.9798,16.1437,15.9348,16.0979,8185727.9772308,0
IBM.US,D,19910702,000000,16.0773,16.2618,16.0559,16.2208,7363862.9073671,0
IBM.US,D,19910703,000000,16.1632,16.1808,16.0559,16.0559,5887561.1495143,0
IBM.US,D,19910705,000000,16.0559,16.2413,16.0198,16.1437,4778966.1250831,0
IBM.US,D,19910708,000000,16.0393,16.4482,15.9964,16.4482,8465161.2402597,0
IBM.US,D,19910709,000000,16.4248,16.5116,16.2413,16.2823,7681037.9256889,0
IBM.US,D,19910710,000000,16.3477,16.4248,16.1173,16.1632,7929425.6669883,0
IBM.US,D,19910711,000000,16.1808,16.2022,16.0393,16.0773,7228107.1466773,0
IBM.US,D,19910712,000000,16.2022,16.3281,16.0773,16.2618,8555866.2580504,0
IBM.US,D,19910715,000000,16.2823,16.3477,16.2413,16.2413,5191721.5520592,0
IBM.US,D,19910716,000000,16.2823,16.2823,15.7114,15.8139,13398146.885334,0
IBM.US,D,19910717,000000,15.7465,15.8558,15.729,15.7465,9419128.0893462,0
IBM.US,D,19910718,000000,15.8139,16.0979,15.6509,16.0773,14362461.900107,0
IBM.US,D,19910719,000000,16.3681,16.5116,16.1173,16.4482,15663440.175915,0
IBM.US,D,19910722,000000,16.5321,16.7156,16.5116,16.6942,11124944.149171,0
IBM.US,D,19910723,000000,16.8151,16.8503,16.4648,16.4648,7994571.2586115,0
IBM.US,D,19910724,000000,16.4833,16.5917,16.3681,16.4833,6584623.1810385,0
IBM.US,D,19910725,000000,16.5701,16.6268,16.4482,16.4482,5141187.7876149,0
IBM.US,D,19910726,000000,16.4648,16.5321,16.3857,16.4482,3897443.608503,0
IBM.US,D,19910729,000000,16.4482,16.5917,16.4248,16.5917,5059615.6741473,0
IBM.US,D,19910730,000000,16.6502,16.6942,16.4248,16.6268,6575488.227371,0
IBM.US,D,19910731,000000,16.6726,16.7156,16.5507,16.5701,5309220.726154,0
IBM.US,D,19910801,000000,16.5321,16.6502,16.4833,16.5701,5497329.0446432,0
IBM.US,D,19910802,000000,16.6102,16.6268,16.4072,16.4248,5431579.9210279,0
IBM.US,D,19910805,000000,16.4248,16.5701,16.4248,16.5321,7586682.0004482,0
IBM.US,D,19910806,000000,16.4072,16.4833,16.3008,16.4248,8528474.7177878,0
IBM.US,D,19910807,000000,16.4248,16.4482,16.2022,16.2022,7063730.2389498,0
IBM.US,D,19910808,000000,16.2208,16.3281,16.2022,16.2413,6448254.6663057,0
IBM.US,D,19910809,000000,16.2413,16.3008,16.1632,16.1808,5116844.6474826,0
IBM.US,D,19910812,000000,16.1808,16.2823,16.1437,16.1437,4769831.1714156,0
IBM.US,D,19910813,000000,16.2022,16.3477,16.0979,16.2022,7748013.5820625,0
IBM.US,D,19910814,000000,16.2618,16.2618,16.0979,16.1173,6827526.8761204,0
IBM.US,D,19910815,000000,16.1173,16.2022,16.0559,16.0979,4890373.6222791,0
IBM.US,D,19910816,000000,16.0979,16.1437,15.7963,15.7963,10233069.368216,0
IBM.US,D,19910819,000000,15.2624,15.6509,15.0604,15.5455,18385926.882328,0
IBM.US,D,19910820,000000,15.7465,15.7465,15.5659,15.6714,9927463.9249767,0
IBM.US,D,19910821,000000,15.729,15.7699,15.3815,15.6509,17217058.583121,0
IBM.US,D,19910822,000000,15.6509,15.7699,15.4001,15.4478,13183249.533902,0
IBM.US,D,19910823,000000,15.4478,15.729,15.4478,15.525,10374311.224468,0
IBM.US,D,19910826,000000,15.5659,15.6509,15.5074,15.5659,5450454.3850274,0
IBM.US,D,19910827,000000,15.5865,15.6509,15.4869,15.5865,7662177.8071018,0
IBM.US,D,19910828,000000,15.5659,15.5865,15.4293,15.4674,9842233.7313527,0
IBM.US,D,19910829,000000,15.5074,15.6899,15.3815,15.6303,13662966.271839,0
IBM.US,D,19910830,000000,15.6714,15.8909,15.6714,15.8558,8170508.5193707,0
IBM.US,D,19910903,000000,15.9964,16.1808,15.9798,16.0393,10096095.272146,0
IBM.US,D,19910904,000000,16.0979,16.2413,15.9798,16.1437,9749086.9194411,0
IBM.US,D,19910905,000000,16.1437,16.2208,15.9798,16.0773,6054369.6046399,0
IBM.US,D,19910906,000000,16.0773,16.3008,15.9964,16.2618,7951347.5064457,0
IBM.US,D,19910909,000000,16.2823,16.5507,16.2823,16.5321,7201322.2124239,0
IBM.US,D,19910910,000000,16.5701,16.5701,16.2413,16.3008,10334738.379752,0
IBM.US,D,19910911,000000,16.3681,16.5917,16.3008,16.5917,9666902.0519304,0
IBM.US,D,19910912,000000,16.7546,17.0171,16.7361,17.0171,13631315.168773,0
IBM.US,D,19910913,000000,16.9566,16.9781,16.6102,16.8337,11509086.626488,0
IBM.US,D,19910916,000000,16.8337,17.0835,16.8337,16.9566,11208349.401406,0
IBM.US,D,19910917,000000,16.9206,17.1646,16.899,17.1646,8488291.1683738,0
IBM.US,D,19910918,000000,17.1011,17.266,17.1011,17.2465,8611878.9453505,0
IBM.US,D,19910919,000000,17.2465,17.4094,17.144,17.1646,10615994.534825,0
IBM.US,D,19910920,000000,17.1646,17.1996,17.0171,17.0659,11474384.049275,0
IBM.US,D,19910923,000000,17.0659,17.1196,17.0425,17.1196,4764350.1992151,0
IBM.US,D,19910924,000000,17.1646,17.3265,17.0425,17.3265,9126909.989872,0
IBM.US,D,19910925,000000,17.2875,17.3079,17.144,17.1802,4884285.0193972,0
IBM.US,D,19910926,000000,17.1011,17.3079,17.0659,17.1646,5763372.9145624,0
IBM.US,D,19910927,000000,17.1196,17.2465,16.6942,16.7361,9686384.1466114,0
IBM.US,D,19910930,000000,16.7546,17.0659,16.5701,16.9566,7513021.3819067,0
IBM.US,D,19911001,000000,16.9566,16.9781,16.7732,16.7947,4275504.6556441,0
IBM.US,D,19911002,000000,16.7732,16.7732,16.4833,16.5507,6359981.1959131,0
IBM.US,D,19911003,000000,16.5116,16.5321,16.2022,16.2022,7883768.3180799,0
IBM.US,D,19911004,000000,16.2208,16.3008,16.0559,16.0773,8037186.3554235,0
IBM.US,D,19911007,000000,16.0979,16.2618,16.0773,16.1808,7777840.7684123,0
IBM.US,D,19911008,000000,16.2208,16.2618,15.9798,16.0393,8759198.133089,0
IBM.US,D,19911009,000000,15.9964,16.0773,15.8353,15.9124,11624754.71116,0
IBM.US,D,19911010,000000,15.9798,16.3477,15.8753,16.3281,8627701.935203,0
IBM.US,D,19911011,000000,16.3681,16.4482,16.2823,16.3477,5440109.2933586,0
IBM.US,D,19911014,000000,16.2413,16.6268,16.2208,16.5701,4815490.5696685,0
IBM.US,D,19911015,000000,16.6766,17.144,16.3281,17.0659,18468108.675823,0
IBM.US,D,19911016,000000,16.9781,16.9781,16.5917,16.6268,12333387.342439,0
IBM.US,D,19911017,000000,16.5321,16.5701,16.2618,16.3477,9934764.7152046,0
IBM.US,D,19911018,000000,16.3681,16.4248,16.3008,16.4248,8009791.741144,0
IBM.US,D,19911021,000000,16.4072,16.5321,16.3477,16.4072,5730492.2047208,0
IBM.US,D,19911022,000000,16.4072,16.4482,16.1173,16.1173,7033903.0526,0
IBM.US,D,19911023,000000,16.1437,16.1632,15.9124,16.1173,9624896.6351445,0
IBM.US,D,19911024,000000,16.0393,16.2208,15.9798,16.0773,5914954.7391215,0
IBM.US,D,19911025,000000,16.0773,16.1437,15.9612,16.0393,6058021.5367623,0
IBM.US,D,19911028,000000,16.0773,16.1437,16.0393,16.0773,5462018.8367483,0
IBM.US,D,19911029,000000,16.0979,16.2618,15.9612,16.1808,7186101.7298914,0
IBM.US,D,19911030,000000,16.2022,16.4072,16.1808,16.4072,9296760.6970939,0
IBM.US,D,19911031,000000,16.3857,16.4248,16.0773,16.0773,6894495.3597878,0
IBM.US,D,19911101,000000,16.0979,16.2618,15.9964,16.0979,13015831.398751,0
IBM.US,D,19911104,000000,15.8753,15.9964,15.8139,15.8753,6945628.5575351,0
IBM.US,D,19911105,000000,15.9124,15.9964,15.8139,15.8139,7132530.8367123,0
IBM.US,D,19911106,000000,15.8353,15.9124,15.7748,15.8139,6135335.1120985,0
IBM.US,D,19911107,000000,16.0979,16.3681,16.0773,16.3477,11562052.963003,0
IBM.US,D,19911108,000000,16.5321,16.5917,16.3681,16.4072,8431678.0230984,0
IBM.US,D,19911111,000000,16.3857,16.4902,16.3477,16.3857,4044162.3382662,0
IBM.US,D,19911112,000000,16.4072,16.4648,16.2208,16.2618,7001030.540137,0
IBM.US,D,19911113,000000,16.1437,16.2208,16.0979,16.1808,5616650.08611,0
IBM.US,D,19911114,000000,16.2208,16.3857,16.0979,16.3681,6711861.8654653,0
IBM.US,D,19911115,000000,16.3681,16.3857,15.7114,15.7465,11915755.499927,0
IBM.US,D,19911118,000000,15.8558,15.9964,15.7465,15.9124,10419358.89335,0
IBM.US,D,19911119,000000,15.8139,15.8353,15.5455,15.7963,12932421.023154,0
IBM.US,D,19911120,000000,15.8753,15.9348,15.6089,15.6303,8207643.6686544,0
IBM.US,D,19911121,000000,15.5659,15.8353,15.5659,15.6089,9296149.9923956,0
IBM.US,D,19911122,000000,15.6089,15.7114,15.4869,15.5074,8326966.7594658,0
IBM.US,D,19911125,000000,15.5455,15.6509,15.4869,15.5659,6474429.9205331,0
IBM.US,D,19911126,000000,15.6509,16.0559,15.4869,16.0198,11857310.240556,0
IBM.US,D,19911127,000000,15.8139,15.8909,15.4001,15.4293,10981883.499565,0
IBM.US,D,19911129,000000,15.3639,15.3639,15.1181,15.1395,9998692.9961202,0
IBM.US,D,19911202,000000,14.9179,15.1181,14.8281,15.0995,14293057.770352,0
IBM.US,D,19911203,000000,15.0136,15.078,14.8965,14.9316,9518969.0854767,0
IBM.US,D,19911204,000000,14.955,14.9746,14.7316,14.7316,14245571.381365,0
IBM.US,D,19911205,000000,14.752,14.9179,14.752,14.7696,11523088.773641,0
IBM.US,D,19911206,000000,14.7316,14.7696,14.5656,14.5656,16416507.722034,0
IBM.US,D,19911209,000000,14.6271,14.6896,13.8513,13.9293,23712795.539723,0
IBM.US,D,19911210,000000,13.9742,14.1607,13.6677,14.1138,30481877.156474,0
IBM.US,D,19911211,000000,14.2397,14.3831,14.0152,14.3627,15768758.045557,0
IBM.US,D,19911212,000000,14.4817,14.6066,14.4037,14.5002,12742483.664586,0
IBM.US,D,19911213,000000,14.5286,14.5471,14.2788,14.4037,10832117.394343,0
IBM.US,D,19911216,000000,14.3627,14.4037,14.1987,14.2182,7866117.3128218,0
IBM.US,D,19911217,000000,14.1987,14.2397,13.9508,13.9938,9022200.7755841,0
IBM.US,D,19911218,000000,13.9938,14.2182,13.8893,14.1138,11603452.798452,0
IBM.US,D,19911219,000000,14.0152,14.0523,13.8308,13.8893,11581535.057683,0
IBM.US,D,19911220,000000,14.0728,14.1138,13.9099,14.0376,19622976.877222,0
IBM.US,D,19911223,000000,14.0523,14.4817,13.9938,14.4407,14256531.276421,0
IBM.US,D,19911224,000000,14.4407,14.7316,14.3831,14.4407,10466235.602311,0
IBM.US,D,19911226,000000,14.4407,14.5471,14.3178,14.4407,7480751.3767636,0
IBM.US,D,19911227,000000,14.4602,14.6642,14.4602,14.6271,9381385.3093811,0
IBM.US,D,19911230,000000,14.6896,14.8487,14.5842,14.7901,11848184.50894,0
IBM.US,D,19911231,000000,14.752,14.9179,14.5471,14.5656,11606490.951859,0
IBM.US,D,19920102,000000,14.5656,14.8281,14.5471,14.7696,10841854.85533,0
IBM.US,D,19920103,000000,14.7696,14.9179,14.7316,14.7901,8831038.9336031,0
IBM.US,D,19920106,000000,14.8965,15.243,14.8759,15.0995,13384147.812198,0
IBM.US,D,19920107,000000,15.0604,15.5074,15.0321,15.4869,12011336.933253,0
IBM.US,D,19920108,000000,15.3815,15.5455,15.0995,15.1181,15316426.699848,0
IBM.US,D,19920109,000000,15.158,15.4293,14.9316,14.9316,12419827.674064,0
IBM.US,D,19920110,000000,14.955,15.1395,14.8281,14.8759,9810580.5789418,0
IBM.US,D,19920113,000000,14.8487,14.8759,14.6896,14.7696,8116937.6261915,0
IBM.US,D,19920114,000000,14.7901,15.1395,14.7696,15.1181,8147982.1232487,0
IBM.US,D,19920115,000000,15.3815,15.6714,15.3025,15.6089,18896086.634675,0
IBM.US,D,19920116,000000,15.5659,15.8909,15.5455,15.6303,13717150.943734,0
IBM.US,D,19920117,000000,15.5455,16.0559,15.158,15.7748,21806691.906301,0
IBM.US,D,19920120,000000,15.7465,15.7748,15.5943,15.5943,7365696.0461345,0
IBM.US,D,19920121,000000,15.5943,15.6303,15.198,15.198,8683714.6225032,0
IBM.US,D,19920122,000000,15.198,15.6509,15.198,15.6509,7752268.0215048,0
IBM.US,D,19920123,000000,15.6303,15.6899,15.2624,15.3025,8152853.4154231,0
IBM.US,D,19920124,000000,15.321,15.4293,15.243,15.243,6424511.9841486,0
IBM.US,D,19920127,000000,15.3025,15.3815,15.2849,15.3415,4371074.8175753,0
IBM.US,D,19920128,000000,15.3639,15.3815,15.198,15.2624,5956963.2299244,0
IBM.US,D,19920129,000000,15.1746,15.4001,14.995,15.0321,8757989.01976,0
IBM.US,D,19920130,000000,15.078,15.1395,14.955,15.0136,6377630.1518267,0
IBM.US,D,19920131,000000,15.0321,15.0604,14.7316,14.7316,9073943.6533575,0
IBM.US,D,19920203,000000,14.7316,14.955,14.6066,14.955,9249276.3574521,0
IBM.US,D,19920204,000000,14.9179,15.0995,14.7316,15.0995,9147609.3952605,0
IBM.US,D,19920205,000000,15.0136,15.078,14.8965,14.9316,9938415.6226546,0
IBM.US,D,19920206,000000,14.7901,14.8759,14.6642,14.712,8533342.9359453,0
IBM.US,D,19920207,000000,14.7316,14.7901,14.508,14.6066,10496675.542703,0
IBM.US,D,19920210,000000,14.6642,14.712,14.5842,14.6896,5757891.9423619,0
IBM.US,D,19920211,000000,14.6896,14.8759,14.6896,14.7696,6883532.3907145,0
IBM.US,D,19920212,000000,14.8116,15.1181,14.712,15.078,9627942.9859301,0
IBM.US,D,19920213,000000,15.1746,15.2624,14.752,14.8487,11895665.774565,0
IBM.US,D,19920214,000000,14.8116,14.9179,14.6447,14.6896,7884375.9487614,0
IBM.US,D,19920218,000000,14.7316,14.9179,14.5842,14.6642,8002480.7041931,0
IBM.US,D,19920219,000000,14.7316,14.8487,14.6271,14.6642,6991291.029805,0
IBM.US,D,19920220,000000,14.6896,14.8281,14.5842,14.6896,8298963.4898326,0
IBM.US,D,19920221,000000,14.6896,14.7901,14.6066,14.712,8803653.5413746,0
IBM.US,D,19920224,000000,14.712,14.7696,14.5286,14.6271,6431820.971755,0
IBM.US,D,19920225,000000,14.6066,14.6066,14.4221,14.4407,9617591.7462273,0
IBM.US,D,19920226,000000,14.4602,14.508,14.3431,14.4407,9468437.3703769,0
IBM.US,D,19920227,000000,14.4037,14.4602,14.3236,14.3627,9019764.1048245,0
IBM.US,D,19920228,000000,14.4602,14.508,14.1791,14.2182,10636700.088248,0
IBM.US,D,19920302,000000,14.2182,14.3627,14.1138,14.3236,8775028.2956475,0
IBM.US,D,19920303,000000,14.3431,14.508,14.2562,14.4407,9602372.2883672,0
IBM.US,D,19920304,000000,14.4407,14.6642,14.2982,14.2982,10973352.077889,0
IBM.US,D,19920305,000000,14.1987,14.4221,14.1607,14.1791,10091838.78336,0
IBM.US,D,19920306,000000,14.1987,14.2788,14.0728,14.1333,11036058.949408,0
IBM.US,D,19920309,000000,14.1333,14.2982,13.9293,14.2982,9611503.1433454,0
IBM.US,D,19920310,000000,14.3627,14.4602,14.3236,14.3831,7693824.8114789,0
IBM.US,D,19920311,000000,14.3831,14.4602,14.2562,14.3627,7412569.681078,0
IBM.US,D,19920312,000000,14.3431,14.5842,14.3431,14.5842,8216779.6469943,0
IBM.US,D,19920313,000000,14.7696,14.7696,14.5842,14.6642,8178425.1376584,0
IBM.US,D,19920316,000000,14.6066,14.6642,14.4407,14.5286,5940524.412012,0
IBM.US,D,19920317,000000,14.5286,14.5471,14.2982,14.3431,8959496.9780821,0
IBM.US,D,19920318,000000,14.2982,14.4817,14.2788,14.3236,6532876.2045759,0
IBM.US,D,19920319,000000,14.0523,14.2562,14.0152,14.0523,11706329.898644,0
IBM.US,D,19920320,000000,14.0523,14.1791,14.0376,14.0933,11946801.021656,0
IBM.US,D,19920323,000000,14.0728,14.1987,14.0152,14.0152,7603726.3996973,0
IBM.US,D,19920324,000000,14.0376,14.0728,13.9099,13.9508,11162080.323128,0
IBM.US,D,19920325,000000,13.9293,14.0728,13.8688,13.9293,8007358.1444014,0
IBM.US,D,19920326,000000,13.9742,13.9742,13.7654,13.7654,9680295.5437293,0
IBM.US,D,19920327,000000,13.7449,13.8112,13.6044,13.6278,13046876.92048,0
IBM.US,D,19920330,000000,13.6473,13.7244,13.6044,13.6473,8221645.8158072,0
IBM.US,D,19920331,000000,13.6473,13.8893,13.6473,13.6677,9861107.1706799,0
IBM.US,D,19920401,000000,13.6677,13.6677,13.54,13.5624,11984544.826294,0
IBM.US,D,19920402,000000,13.6278,13.6677,13.3955,13.4629,12618904.084989,0
IBM.US,D,19920403,000000,13.4443,13.4814,13.3779,13.3779,10516770.391428,0
IBM.US,D,19920406,000000,13.4229,13.6044,13.3555,13.6044,8652663.9774121,0
IBM.US,D,19920407,000000,13.6473,13.8893,13.4629,13.4814,11727641.033403,0
IBM.US,D,19920408,000000,13.5224,13.9099,13.5224,13.8893,18385926.882328,0
IBM.US,D,19920409,000000,13.9742,14.0523,13.8513,13.9293,13853518.433795,0
IBM.US,D,19920410,000000,14.0152,14.0933,13.8308,14.0728,12497748.880082,0
IBM.US,D,19920413,000000,14.0933,14.3236,14.0523,14.3236,10424232.23487,0
IBM.US,D,19920414,000000,14.6447,14.6896,14.4037,14.4407,20190972.208913,0
IBM.US,D,19920415,000000,14.5286,14.5471,14.3431,14.4817,13488248.371132,0
IBM.US,D,19920416,000000,14.4817,14.508,14.3236,14.508,12559854.268953,0
IBM.US,D,19920420,000000,14.4817,14.6896,14.4407,14.6447,10914308.409887,0
IBM.US,D,19920421,000000,14.6642,14.7696,14.6447,14.7316,12889209.567056,0
IBM.US,D,19920422,000000,14.712,14.752,14.6642,14.752,8065793.1570488,0
IBM.US,D,19920423,000000,14.7316,14.8281,14.5656,14.6066,8982019.2755147,0
IBM.US,D,19920424,000000,14.5842,14.6066,14.4221,14.4221,6045851.5037046,0
IBM.US,D,19920427,000000,14.3831,14.5286,14.3627,14.4221,6093332.7693295,0
IBM.US,D,19920428,000000,14.4221,14.4817,14.2982,14.4817,6750819.9067933,0
IBM.US,D,19920429,000000,14.5471,14.5471,14.3627,14.4221,7723050.515181,0
IBM.US,D,19920430,000000,14.4817,14.8487,14.4407,14.8487,10239161.045115,0
IBM.US,D,19920501,000000,14.9316,15.078,14.7901,14.8281,12628641.545976,0
IBM.US,D,19920504,000000,15.1395,15.2186,15.078,15.1395,14252884.467661,0
IBM.US,D,19920505,000000,15.1395,15.3815,15.1181,15.3639,12449049.279078,0
IBM.US,D,19920506,000000,15.3815,15.4069,15.243,15.2849,12352861.239742,0
IBM.US,D,19920507,000000,15.1746,15.4069,15.1746,15.3415,11540745.926933,0
IBM.US,D,19920508,000000,15.4069,15.4293,15.243,15.243,8673365.4321451,0
IBM.US,D,19920511,000000,15.3025,15.4478,15.2849,15.3639,10031570.631945,0
IBM.US,D,19920512,000000,15.3415,15.3639,15.2244,15.3025,7810711.2315307,0
IBM.US,D,19920513,000000,15.3025,15.321,15.1181,15.1181,8451157.0437624,0
IBM.US,D,19920514,000000,15.078,15.0995,14.8965,15.0136,8946102.4616107,0
IBM.US,D,19920515,000000,14.955,15.078,14.9179,14.995,9753347.5069172,0
IBM.US,D,19920518,000000,14.995,15.038,14.8116,14.8487,7122179.5970095,0
IBM.US,D,19920519,000000,14.8759,15.1395,14.8281,15.1395,7481971.761488,0
IBM.US,D,19920520,000000,15.1181,15.1746,14.9746,14.995,7040605.4341973,0
IBM.US,D,19920521,000000,14.955,14.995,14.8281,14.9746,5685446.5851832,0
IBM.US,D,19920522,000000,14.9746,15.0995,14.9316,15.0136,5110146.3645746,0
IBM.US,D,19920526,000000,14.9316,14.9746,14.7901,14.8116,5899736.3059336,0
IBM.US,D,19920527,000000,14.7901,14.8965,14.752,14.8759,5524721.609578,0
IBM.US,D,19920528,000000,14.8759,14.9746,14.7901,14.9179,4949428.5616757,0
IBM.US,D,19920529,000000,14.955,15.0604,14.8487,14.8487,6299102.3398,0
IBM.US,D,19920601,000000,14.8116,14.9316,14.752,14.8281,7133744.0487305,0
IBM.US,D,19920602,000000,14.8281,14.8965,14.7901,14.8281,6249792.0340969,0
IBM.US,D,19920603,000000,14.8281,14.8487,14.6896,14.6896,6873790.8310379,0
IBM.US,D,19920604,000000,14.6642,14.6896,14.5471,14.5656,6367892.6908393,0
IBM.US,D,19920605,000000,14.508,14.8487,14.4407,14.7901,9394777.7765078,0
IBM.US,D,19920608,000000,14.7901,14.9316,14.7901,14.8965,5908869.2102565,0
IBM.US,D,19920609,000000,14.8965,14.8965,14.7901,14.8281,5357918.2778141,0
IBM.US,D,19920610,000000,14.8116,14.9179,14.752,14.752,10922217.855469,0
IBM.US,D,19920611,000000,14.8116,15.078,14.7901,15.0604,11965068.879647,0
IBM.US,D,19920612,000000,15.1395,15.3639,15.0995,15.2244,17000938.79762,0
IBM.US,D,19920615,000000,15.1395,15.4069,15.1395,15.4069,11400728.554094,0
IBM.US,D,19920616,000000,15.3815,15.3815,15.198,15.243,10384659.390153,0
IBM.US,D,19920617,000000,15.198,15.3639,15.078,15.158,11221131.163835,0
IBM.US,D,19920618,000000,15.2849,15.6899,15.243,15.4674,19430597.724533,0
IBM.US,D,19920619,000000,15.5455,15.6303,15.5074,15.5455,14309499.662281,0
IBM.US,D,19920622,000000,15.5074,15.6089,15.4869,15.5943,11318533.439861,0
IBM.US,D,19920623,000000,15.6303,15.7748,15.5943,15.6899,12684655.257949,0
IBM.US,D,19920624,000000,15.7748,16.0198,15.7465,15.9798,12912944.051834,0
IBM.US,D,19920625,000000,15.9798,16.0773,15.8139,15.8909,11177297.731643,0
IBM.US,D,19920626,000000,15.8353,15.9348,15.7963,15.9124,6370327.3122542,0
IBM.US,D,19920629,000000,16.0198,16.1437,15.9964,16.1437,7883162.7367431,0
IBM.US,D,19920630,000000,16.1437,16.1437,15.9964,16.0198,6507916.2117114,0
IBM.US,D,19920701,000000,16.0198,16.1251,15.9964,16.0773,9295537.2383525,0
IBM.US,D,19920702,000000,16.0773,16.0773,15.8558,15.8558,7739490.3577657,0
IBM.US,D,19920706,000000,15.8909,16.0773,15.8753,16.0559,6993113.9218492,0
IBM.US,D,19920707,000000,16.0559,16.1632,15.8139,15.8353,8240517.2057897,0
IBM.US,D,19920708,000000,15.8353,16.0198,15.8353,16.0198,7629910.8759755,0
IBM.US,D,19920709,000000,15.9964,16.0979,15.9612,15.9612,6942588.3547834,0
IBM.US,D,19920710,000000,15.9964,16.0198,15.7963,15.9798,5577082.3647559,0
IBM.US,D,19920713,000000,16.0393,16.1808,15.9798,16.0198,7264024.9852536,0
IBM.US,D,19920714,000000,16.0198,16.0979,15.9612,16.0198,5606912.6251226,0
IBM.US,D,19920715,000000,16.0393,16.2618,16.0393,16.2413,12680998.202465,0
IBM.US,D,19920716,000000,16.2022,16.4248,16.2022,16.4072,15590387.188054,0
IBM.US,D,19920717,000000,15.8753,15.9348,15.4869,15.5455,36146626.385613,0
IBM.US,D,19920720,000000,15.2624,15.2849,15.1746,15.198,17693127.487625,0
IBM.US,D,19920721,000000,15.243,15.4293,15.198,15.3415,12115433.393499,0
IBM.US,D,19920722,000000,15.3025,15.3815,15.1395,15.1395,9351552.9996697,0
IBM.US,D,19920723,000000,15.1746,15.2624,15.158,15.1746,6511566.0944892,0
IBM.US,D,19920724,000000,15.158,15.321,15.1181,15.1746,9358856.8639145,0
IBM.US,D,19920727,000000,15.1746,15.2624,15.1181,15.1181,5316523.5657265,0
IBM.US,D,19920728,000000,15.158,15.3815,15.1181,15.3415,7032079.1358835,0
IBM.US,D,19920729,000000,15.4869,15.525,15.4293,15.4478,9662641.4644543,0
IBM.US,D,19920730,000000,15.4478,15.6303,15.4478,15.6089,6789783.0714829,0
IBM.US,D,19920731,000000,15.525,15.5659,15.4674,15.5074,5000566.8827846,0
IBM.US,D,19920803,000000,15.4674,15.5943,15.4478,15.525,4041731.8155404,0
IBM.US,D,19920804,000000,15.5074,15.525,15.4293,15.4293,3864568.022023,0
IBM.US,D,19920805,000000,15.158,15.2244,14.955,14.995,16085329.531886,0
IBM.US,D,19920806,000000,14.7316,14.752,14.4221,14.4407,20891687.197232,0
IBM.US,D,19920807,000000,14.4602,14.508,14.1791,14.2562,17063039.06313,0
IBM.US,D,19920810,000000,14.2788,14.5286,14.2788,14.4817,9761872.7805586,0
IBM.US,D,19920811,000000,14.4602,14.508,14.3627,14.4037,8980194.3341259,0
IBM.US,D,19920812,000000,14.4221,14.5656,14.4037,14.4602,8781724.5292109,0
IBM.US,D,19920813,000000,14.508,14.5842,14.3831,14.4221,8181461.2417208,0
IBM.US,D,19920814,000000,14.4602,14.5286,14.4407,14.4602,6079329.5975044,0
IBM.US,D,19920817,000000,14.5471,14.5842,14.4817,14.508,4443518.1254093,0
IBM.US,D,19920818,000000,14.508,14.508,14.3831,14.4037,5041961.5948721,0
IBM.US,D,19920819,000000,14.4407,14.4817,14.1607,14.1791,8167463.1932573,0
IBM.US,D,19920820,000000,14.1791,14.2182,13.9938,14.0523,8804861.6300312,0
IBM.US,D,19920821,000000,14.1391,14.1607,14.0376,14.0728,11233916.00028,0
IBM.US,D,19920824,000000,14.0152,14.1138,13.9099,13.9293,8677626.0196212,0
IBM.US,D,19920825,000000,13.9742,14.2562,13.9576,14.2562,11581535.057683,0
IBM.US,D,19920826,000000,14.2397,14.2562,14.1138,14.1391,4925684.8548463,0
IBM.US,D,19920827,000000,14.1987,14.2982,14.1391,14.2982,7161145.8357161,0
IBM.US,D,19920828,000000,14.2982,14.2982,14.1791,14.2788,4795404.9429955,0
IBM.US,D,19920831,000000,14.3236,14.3236,14.1607,14.1791,6020886.3874785,0
IBM.US,D,19920901,000000,14.1791,14.3431,14.1607,14.3431,5871128.479636,0
IBM.US,D,19920902,000000,14.3236,14.3431,14.1987,14.3236,4859322.977188,0
IBM.US,D,19920903,000000,14.3627,14.3627,14.1791,14.1791,7173925.5487998,0
IBM.US,D,19920904,000000,14.1138,14.1791,14.0523,14.0728,4795404.9429955,0
IBM.US,D,19920908,000000,14.0523,14.1391,14.0523,14.0933,4640161.9642631,0
IBM.US,D,19920909,000000,14.1138,14.2182,14.1138,14.2182,5211809.228077,0
IBM.US,D,19920910,000000,14.2397,14.3236,14.1791,14.3236,6676550.6328981,0
IBM.US,D,19920911,000000,14.2788,14.4407,14.2562,14.4037,6255884.7356681,0
IBM.US,D,19920914,000000,14.508,14.5286,14.4221,14.4602,8126070.5305144,0
IBM.US,D,19920915,000000,14.2397,14.2397,13.9742,13.9938,11132856.66877,0
IBM.US,D,19920916,000000,13.7449,13.8308,13.5009,13.6044,29324587.654399,0
IBM.US,D,19920917,000000,13.6278,13.7068,13.54,13.7068,14547532.065189,0
IBM.US,D,19920918,000000,13.6473,13.7449,13.6278,13.6677,14103119.387111,0
IBM.US,D,19920921,000000,13.7244,13.8308,13.7244,13.8112,7648175.659949,0
IBM.US,D,19920922,000000,13.8112,13.8513,13.6044,13.6278,9181702.2924479,0
IBM.US,D,19920923,000000,13.6473,13.7068,13.6278,13.6853,6772737.6475616,0
IBM.US,D,19920924,000000,13.7068,13.7068,13.4629,13.5009,9723520.3205674,0
IBM.US,D,19920925,000000,13.5009,13.6044,13.4229,13.4629,10015125.665999,0
IBM.US,D,19920928,000000,13.4229,13.5624,13.4229,13.54,6984595.820914,0
IBM.US,D,19920929,000000,13.4629,13.54,13.2598,13.2598,13026182.638453,0
IBM.US,D,19920930,000000,13.1535,13.3174,13.0978,13.214,18304957.276181,0
IBM.US,D,19921001,000000,13.2598,13.2774,13.0978,13.1135,13010963.180593,0
IBM.US,D,19921002,000000,13.1349,13.173,12.806,12.846,20018693.02831,0
IBM.US,D,19921005,000000,12.7875,12.9105,12.36,12.9105,23447978.202563,0
IBM.US,D,19921006,000000,12.9505,13.1535,12.8656,13.0558,10998317.194115,0
IBM.US,D,19921007,000000,13.0764,13.0978,12.7641,12.8246,7635384.6754698,0
IBM.US,D,19921008,000000,12.9105,13.009,12.846,12.9915,7352909.1603446,0
IBM.US,D,19921009,000000,12.9915,13.0764,12.806,12.846,8245388.4979642,0
IBM.US,D,19921012,000000,12.8656,12.9329,12.8246,12.846,5356703.0164512,0
IBM.US,D,19921013,000000,12.889,13.0978,12.8246,12.889,9016111.1480299,0
IBM.US,D,19921014,000000,12.8246,12.9105,12.5601,12.7641,11869488.470993,0
IBM.US,D,19921015,000000,11.9892,12.1288,11.7833,11.9248,50705729.050556,0
IBM.US,D,19921016,000000,11.9248,11.9248,11.2749,11.5764,46593383.991932,0
IBM.US,D,19921019,000000,11.4769,11.4993,11.2104,11.2104,23753584.670475,0
IBM.US,D,19921020,000000,11.3314,11.392,11.0914,11.1889,20424137.418335,0
IBM.US,D,19921021,000000,11.2289,11.3148,11.1684,11.2104,16844479.532853,0
IBM.US,D,19921022,000000,11.2523,11.2983,11.1314,11.2104,14812357.599727,0
IBM.US,D,19921023,000000,11.2104,11.3529,11.1889,11.3148,13619137.963009,0
IBM.US,D,19921026,000000,11.2104,11.2523,11.0435,11.0435,15376095.41796,0
IBM.US,D,19921027,000000,10.984,11.0065,10.6366,10.7615,27618762.372524,0
IBM.US,D,19921028,000000,10.7615,10.984,10.7429,10.984,17329073.710998,0
IBM.US,D,19921029,000000,11.024,11.065,10.7429,10.8044,15650657.388814,0
IBM.US,D,19921030,000000,10.8044,11.024,10.8044,10.9469,13968580.93713,0
IBM.US,D,19921102,000000,10.9655,11.2983,10.9655,11.2749,14136602.604273,0
IBM.US,D,19921103,000000,11.2104,11.4407,11.2104,11.3148,14459869.299494,0
IBM.US,D,19921104,000000,11.2983,11.392,11.1509,11.1684,12661519.1818,0
IBM.US,D,19921105,000000,10.984,11.0065,10.7429,10.781,13004867.405005,0
IBM.US,D,19921106,000000,10.6932,10.8825,10.6366,10.8415,16085939.211912,0
IBM.US,D,19921109,000000,10.8415,11.0728,10.8415,11.0435,13493119.663307,0
IBM.US,D,19921110,000000,11.0728,11.1314,10.781,10.781,13314742.657771,0
IBM.US,D,19921111,000000,10.7429,10.7615,10.5595,10.6366,19146906.948045,0
IBM.US,D,19921112,000000,10.659,10.6932,10.4931,10.4931,19073238.132125,0
IBM.US,D,19921113,000000,10.617,10.659,10.4736,10.617,11270442.49421,0
IBM.US,D,19921116,000000,10.6004,10.7254,10.579,10.617,10745669.890012,0
IBM.US,D,19921117,000000,10.617,10.6366,10.4736,10.5117,12301723.943305,0
IBM.US,D,19921118,000000,10.4931,10.5389,10.2715,10.3282,16480423.706881,0
IBM.US,D,19921119,000000,10.3067,10.455,9.97981,10.0285,20136181.955682,0
IBM.US,D,19921120,000000,10.0451,10.2491,9.96123,10.1906,22617596.056436,0
IBM.US,D,19921123,000000,10.212,10.455,10.1906,10.3574,13516252.665438,0
IBM.US,D,19921124,000000,10.4336,10.7254,10.3916,10.617,17332731.791154,0
IBM.US,D,19921125,000000,10.6932,10.8044,10.659,10.6932,10889344.318335,0
IBM.US,D,19921127,000000,10.781,10.8415,10.6766,10.8044,7485018.1122736,0
IBM.US,D,19921130,000000,11.107,11.2289,11.0435,11.1684,19718559.335221,0
IBM.US,D,19921201,000000,11.1889,11.2749,11.0435,11.0914,12722394.963897,0
IBM.US,D,19921202,000000,11.0914,11.1684,11.0728,11.107,8114498.9060873,0
IBM.US,D,19921203,000000,11.107,11.1314,10.9284,11.0065,8805468.2360402,0
IBM.US,D,19921204,000000,11.024,11.0728,10.905,10.9655,8805468.2360402,0
IBM.US,D,19921207,000000,11.0065,11.024,10.7615,10.781,10156975.152932,0
IBM.US,D,19921208,000000,10.7254,10.7615,10.5389,10.6932,13474853.854661,0
IBM.US,D,19921209,000000,10.4736,10.5117,10.0657,10.2491,21941229.331611,0
IBM.US,D,19921210,000000,10.0861,10.212,10.0451,10.1047,19414159.931293,0
IBM.US,D,19921211,000000,10.1047,10.2891,10.0861,10.212,11851827.219011,0
IBM.US,D,19921214,000000,10.212,10.375,10.212,10.2891,15474109.423357,0
IBM.US,D,19921215,000000,9.79826,9.79826,9.16693,9.18421,74232243.262524,0
IBM.US,D,19921216,000000,8.77773,9.00054,8.305,8.48788,81706902.962389,0
IBM.US,D,19921217,000000,8.52849,8.73821,8.3898,8.67283,48857462.02115,0
IBM.US,D,19921218,000000,8.69195,8.71449,8.22604,8.40933,46617127.698762,0
IBM.US,D,19921221,000000,8.3898,8.44992,7.97513,7.99689,44955751.677137,0
IBM.US,D,19921222,000000,8.18018,8.50857,8.02285,8.46934,37231482.826577,0
IBM.US,D,19921223,000000,8.44992,8.61329,8.34598,8.3898,25484977.575896,0
IBM.US,D,19921224,000000,8.40933,8.67283,8.3898,8.63486,10880819.044692,0
IBM.US,D,19921228,000000,8.65281,8.67283,8.36931,8.46934,16867011.052336,0
IBM.US,D,19921229,000000,8.20799,8.36931,8.06228,8.14113,30448399.062674,0
IBM.US,D,19921230,000000,8.24674,8.325,8.14113,8.20799,24242444.559458,0
IBM.US,D,19921231,000000,8.20799,8.3898,8.18018,8.24674,25461838.425731,0
IBM.US,D,19930104,000000,8.46934,8.48788,8.18018,8.20799,21650838.222871,0
IBM.US,D,19930105,000000,8.18018,8.18018,7.93668,7.99689,21208861.190881,0
IBM.US,D,19930106,000000,7.99689,8.04297,7.71222,7.85763,29462771.88847,0
IBM.US,D,19930107,000000,7.85763,7.95844,7.62751,7.69388,22425827.608446,0
IBM.US,D,19930108,000000,7.65435,7.67504,7.5104,7.60917,24033024.081538,0
IBM.US,D,19930111,000000,7.65435,7.916,7.65435,7.81245,23588606.280099,0
IBM.US,D,19930112,000000,7.85763,8.15997,7.81245,7.97513,29624105.519429,0
IBM.US,D,19930113,000000,8.02285,8.02285,7.77449,7.81245,19531657.056044,0
IBM.US,D,19930114,000000,7.916,8.10278,7.81245,7.97513,26097407.822427,0
IBM.US,D,19930115,000000,7.89813,8.02285,7.81245,7.89813,20535550.038893,0
IBM.US,D,19930118,000000,7.99689,8.20799,7.95844,8.10278,18114405.114226,0
IBM.US,D,19930119,000000,8.22604,8.325,7.73301,7.916,30677907.216612,0
IBM.US,D,19930120,000000,7.89813,7.89813,7.62751,7.67504,20444833.749707,0
IBM.US,D,19930121,000000,7.69388,7.69388,7.5104,7.58945,22153092.628325,0
IBM.US,D,19930122,000000,7.60917,7.97513,7.60917,7.95844,20823496.279495,0
IBM.US,D,19930125,000000,7.97513,8.06228,7.77449,7.99689,18595354.532955,0
IBM.US,D,19930126,000000,8.65281,8.71449,7.97513,8.02285,47512039.608452,0
IBM.US,D,19930127,000000,8.04297,8.18018,7.89813,8.12152,20136796.759069,0
IBM.US,D,19930128,000000,8.18018,8.325,8.14113,8.22604,18846169.722963,0
IBM.US,D,19930129,000000,8.34598,8.44992,8.325,8.43041,18150934.682173,0
IBM.US,D,19930201,000000,8.50857,8.61329,8.50857,8.61329,18504030.613088,0
IBM.US,D,19930202,000000,8.55601,8.67283,8.50857,8.52849,16043924.573075,0
IBM.US,D,19930203,000000,8.59455,8.63486,8.325,8.36931,19466522.735815,0
IBM.US,D,19930204,000000,8.34598,8.48788,8.305,8.40933,14440996.884839,0
IBM.US,D,19930205,000000,8.46934,8.61329,8.44992,8.50857,19155432.221686,0
IBM.US,D,19930208,000000,8.55601,8.69195,8.52849,8.65281,15721881.336596,0
IBM.US,D,19930209,000000,8.67283,8.92314,8.65281,8.73821,21798782.46072,0
IBM.US,D,19930210,000000,8.77773,8.81911,8.44992,8.55601,21930877.067236,0
IBM.US,D,19930211,000000,8.48788,8.48788,8.26567,8.36931,18833385.91119,0
IBM.US,D,19930212,000000,8.36931,8.44992,8.26567,8.305,9791098.4842609,0
IBM.US,D,19930216,000000,8.26567,8.325,7.97513,8.18789,18168589.786121,0
IBM.US,D,19930217,000000,8.22604,8.305,8.14113,8.26567,12224410.367969,0
IBM.US,D,19930218,000000,8.34598,8.3898,8.14113,8.26567,12681606.857818,0
IBM.US,D,19930219,000000,8.28665,8.305,8.18789,8.26567,11654585.996199,0
IBM.US,D,19930222,000000,8.26567,8.40933,8.26567,8.3898,11482911.372261,0
IBM.US,D,19930223,000000,8.43041,8.46934,8.305,8.36931,10281778.191271,0
IBM.US,D,19930224,000000,8.36931,8.50857,8.34598,8.48788,11332543.784392,0
IBM.US,D,19930225,000000,8.46934,8.81911,8.44992,8.79793,16084720.876533,0
IBM.US,D,19930226,000000,8.83765,8.9818,8.73821,8.89728,18451064.276573,0
IBM.US,D,19930301,000000,8.96199,9.05967,8.92314,8.96199,15975748.000751,0
IBM.US,D,19930302,000000,8.94227,8.94227,8.79793,8.87679,10868037.282265,0
IBM.US,D,19930303,000000,8.89728,9.07968,8.77773,9.04104,16546180.003202,0
IBM.US,D,19930304,000000,9.04104,9.04104,8.92314,8.9818,10472323.18052,0
IBM.US,D,19930305,000000,9.05967,9.14546,8.96199,9.04104,16225955.560078,0
IBM.US,D,19930308,000000,9.07968,9.20451,9.04104,9.18421,20433270.322658,0
IBM.US,D,19930309,000000,9.18421,9.29078,9.16693,9.27223,14802617.064723,0
IBM.US,D,19930310,000000,9.31127,9.35031,9.00054,9.14546,22052642.976841,0
IBM.US,D,19930311,000000,9.14546,9.14546,8.96199,8.9818,13762201.686633,0
IBM.US,D,19930312,000000,8.83765,9.12643,8.77773,9.10633,14779482.013248,0
IBM.US,D,19930315,000000,9.18421,9.20451,9.00054,9.00054,7351083.1942834,0
IBM.US,D,19930316,000000,9.02308,9.05967,8.9818,9.02308,6965716.2335529,0
IBM.US,D,19930317,000000,9.00054,9.10633,8.8564,8.92314,8351313.9982873,0
IBM.US,D,19930318,000000,8.94227,8.96199,8.87679,8.94227,8498037.851412,0
IBM.US,D,19930319,000000,8.92314,8.92314,8.77773,8.79793,13589914.308652,0
IBM.US,D,19930322,000000,8.75666,8.79793,8.63486,8.77773,10244638.943299,0
IBM.US,D,19930323,000000,8.73821,8.87679,8.65281,8.87679,10089399.038583,0
IBM.US,D,19930324,000000,8.73821,8.79793,8.325,8.36931,21767725.667594,0
IBM.US,D,19930325,000000,8.305,8.325,8.20799,8.26567,17077039.160938,0
IBM.US,D,19930326,000000,8.28665,8.44992,8.28665,8.40933,14616328.564261,0
IBM.US,D,19930329,000000,8.50857,8.63486,8.44992,8.46934,12527580.16512,0
IBM.US,D,19930330,000000,8.50857,8.50857,8.15997,8.18789,15527066.537821,0
IBM.US,D,19930331,000000,8.22604,8.43041,8.20799,8.325,15787632.509556,0
IBM.US,D,19930401,000000,8.43041,8.52849,8.40933,8.48788,11674066.041535,0
IBM.US,D,19930402,000000,8.50857,8.69195,8.46934,8.61329,17102602.685795,0
IBM.US,D,19930405,000000,8.61329,8.67283,8.44992,8.61329,10362141.191411,0
IBM.US,D,19930406,000000,8.61329,8.61329,8.46934,8.50857,8586916.9031415,0
IBM.US,D,19930407,000000,8.3898,8.55601,8.325,8.55601,7528846.4211038,0
IBM.US,D,19930408,000000,8.55601,8.57387,8.22604,8.22604,7339512.5945286,0
IBM.US,D,19930412,000000,8.305,8.48788,8.28665,8.34598,8518730.0840942,0
IBM.US,D,19930413,000000,8.34598,8.36931,8.06228,8.08092,14086682.618544,0
IBM.US,D,19930414,000000,8.04297,8.12152,7.93668,8.02285,16814045.740494,0
IBM.US,D,19930415,000000,8.02285,8.06228,7.93668,7.97513,9514703.374639,0
IBM.US,D,19930416,000000,8.02285,8.04297,7.93668,8.02285,12844758.25746,0
IBM.US,D,19930419,000000,8.22604,8.28665,7.99689,8.06228,10650695.062694,0
IBM.US,D,19930420,000000,8.15997,8.28665,7.97513,8.28665,17957949.948148,0
IBM.US,D,19930421,000000,8.18789,8.22604,8.04297,8.04297,13288566.378871,0
IBM.US,D,19930422,000000,7.99689,8.02285,7.87755,7.93668,13092542.466767,0
IBM.US,D,19930423,000000,7.87755,7.916,7.75477,7.81245,13129064.862008,0
IBM.US,D,19930426,000000,7.87755,8.06228,7.83988,7.916,12176923.978983,0
IBM.US,D,19930427,000000,7.916,7.97513,7.83988,7.916,8967406.4236636,0
IBM.US,D,19930428,000000,7.97513,8.305,7.95844,8.15997,19643067.627256,0
IBM.US,D,19930429,000000,8.15997,8.20799,7.916,7.99689,9576799.5414597,0
IBM.US,D,19930430,000000,7.99689,8.08092,7.95844,7.95844,8106581.2631273,0
IBM.US,D,19930503,000000,8.04297,8.08092,7.93668,8.06228,8048753.8811612,0
IBM.US,D,19930504,000000,8.12152,8.15997,8.06228,8.06228,8359841.3212734,0
IBM.US,D,19930505,000000,8.02285,8.10278,7.99689,8.08092,8236866.2983397,0
IBM.US,D,19930506,000000,7.93668,7.95844,7.85763,7.89813,7013204.6718839,0
IBM.US,D,19930507,000000,7.87755,7.95844,7.81245,7.95844,8595438.0780936,0
IBM.US,D,19930510,000000,7.99689,8.04297,7.916,7.99689,10416921.197919,0
IBM.US,D,19930511,000000,7.99689,7.99689,7.916,7.99689,6855530.1457536,0
IBM.US,D,19930512,000000,7.89813,7.95844,7.83988,7.85763,7981178.7914847,0
IBM.US,D,19930513,000000,7.77449,7.81245,7.71222,7.77449,7982394.0528476,0
IBM.US,D,19930514,000000,7.77449,7.87755,7.75477,7.83988,7387000.0081874,0
IBM.US,D,19930517,000000,7.83988,7.89813,7.77449,7.79146,5141798.4923132,0
IBM.US,D,19930518,000000,7.81245,8.02285,7.81245,8.02285,16205257.179362,0
IBM.US,D,19930519,000000,8.04297,8.20799,7.916,8.12152,18367050.368985,0
IBM.US,D,19930520,000000,8.08092,8.10278,7.97513,8.06228,8600917.0009496,0
IBM.US,D,19930521,000000,7.97513,8.06228,7.89813,7.916,9407559.5389361,0
IBM.US,D,19930524,000000,7.95844,8.15997,7.93668,8.14113,10805941.115444,0
IBM.US,D,19930525,000000,8.15997,8.325,8.15997,8.24674,17903155.596227,0
IBM.US,D,19930526,000000,8.26567,8.63486,8.26567,8.63486,24694766.683116,0
IBM.US,D,19930527,000000,8.71449,8.83765,8.65281,8.71449,24450038.046645,0
IBM.US,D,19930528,000000,8.69195,8.69195,8.50857,8.63486,13793853.814372,0
IBM.US,D,19930601,000000,8.71449,8.73821,8.48788,8.50857,11863396.794093,0
IBM.US,D,19930602,000000,8.46934,8.83765,8.46934,8.81911,15116139.12625,0
IBM.US,D,19930603,000000,8.83765,8.89728,8.75666,8.81911,15967830.357791,0
IBM.US,D,19930604,000000,8.83765,8.89728,8.77773,8.83765,11437252.99868,0
IBM.US,D,19930607,000000,8.83765,8.83765,8.55601,8.55601,10293340.593648,0
IBM.US,D,19930608,000000,8.55601,8.59455,8.44992,8.55601,8918097.142633,0
IBM.US,D,19930609,000000,8.67283,8.73821,8.61329,8.65281,7416220.588528,0
IBM.US,D,19930610,000000,8.63486,8.63486,8.43041,8.59455,9163439.557819,0
IBM.US,D,19930611,000000,8.65281,8.67283,8.57387,8.59455,8159555.7970204,0
IBM.US,D,19930614,000000,8.55601,8.59455,8.48788,8.50857,7151397.1033333,0
IBM.US,D,19930615,000000,8.48788,8.48788,8.14113,8.15997,18426716.013079,0
IBM.US,D,19930616,000000,8.10278,8.24674,7.99689,8.24674,16030530.056604,0
IBM.US,D,19930617,000000,8.20799,8.22604,8.08092,8.12152,7931864.3870925,0
IBM.US,D,19930618,000000,8.12152,8.12152,7.99689,8.08092,12634122.518176,0
IBM.US,D,19930621,000000,8.20799,8.20799,8.02285,8.06228,7556243.0847278,0
IBM.US,D,19930622,000000,8.04297,8.12152,8.04297,8.06228,6512784.429869,0
IBM.US,D,19930623,000000,8.06228,8.08092,7.93668,7.95844,9140915.2110417,0
IBM.US,D,19930624,000000,7.95844,8.04297,7.95844,7.97513,6718558.0990286,0
IBM.US,D,19930625,000000,8.02285,8.14113,8.02285,8.14113,8378706.5632222,0
IBM.US,D,19930628,000000,8.15997,8.305,8.14113,8.24674,8513861.8659367,0
IBM.US,D,19930629,000000,8.24674,8.26567,7.97513,8.08092,8753114.6535686,0
IBM.US,D,19930630,000000,8.10278,8.15997,8.04297,8.08092,6004451.6682554,0
IBM.US,D,19930701,000000,8.12152,8.14113,8.04297,8.06228,5450454.3850274,0
IBM.US,D,19930702,000000,7.93668,7.95844,7.81245,7.89813,14820875.700663,0
IBM.US,D,19930706,000000,7.85763,7.87755,7.67504,7.67504,11125551.779852,0
IBM.US,D,19930707,000000,7.67504,7.69388,7.58945,7.62751,9001498.2961788,0
IBM.US,D,19930708,000000,7.67504,7.79146,7.58945,7.62751,11045798.45974,0
IBM.US,D,19930709,000000,7.65435,7.69388,7.58945,7.62751,7175141.834835,0
IBM.US,D,19930712,000000,7.67504,7.89813,7.65435,7.87755,7662177.8071018,0
IBM.US,D,19930713,000000,7.87755,7.93668,7.73301,7.79146,6577315.2181045,0
IBM.US,D,19930714,000000,7.77449,7.83988,7.71222,7.75477,5644657.4544324,0
IBM.US,D,19930715,000000,7.75477,7.83988,7.71222,7.77449,6895098.89178,0
IBM.US,D,19930716,000000,7.77449,7.77449,7.44404,7.47058,16080453.11635,0
IBM.US,D,19930719,000000,7.47058,7.53031,7.09651,7.14277,27288801.493084,0
IBM.US,D,19930720,000000,7.14277,7.1622,6.81408,7.01678,27932897.188094,0
IBM.US,D,19930721,000000,7.05669,7.18025,7.03737,7.14277,11723381.470601,0
IBM.US,D,19930722,000000,7.1622,7.32615,7.03737,7.09651,15662828.446545,0
IBM.US,D,19930723,000000,7.14277,7.14277,6.87205,6.91255,15184323.895953,0
IBM.US,D,19930726,000000,6.85322,7.03737,6.7283,6.9392,23881432.010255,0
IBM.US,D,19930727,000000,7.34625,7.5104,7.28662,7.47058,38111784.958432,0
IBM.US,D,19930728,000000,7.53031,7.58945,7.18025,7.20055,25670646.149609,0
IBM.US,D,19930729,000000,7.20055,7.28662,7.09651,7.18025,15432101.957226,0
IBM.US,D,19930730,000000,7.14277,7.28662,7.14277,7.28662,11445770.074943,0
IBM.US,D,19930802,000000,7.25988,7.32615,7.18025,7.18025,8146159.2312044,0
IBM.US,D,19930803,000000,7.20055,7.22113,7.05669,7.09651,7626251.771147,0
IBM.US,D,19930804,000000,7.09651,7.25988,7.07543,7.25988,8110843.899948,0
IBM.US,D,19930805,000000,7.22113,7.32615,7.12237,7.1622,7518498.255418,0
IBM.US,D,19930806,000000,7.14277,7.1622,7.05669,7.09651,6822044.8792476,0
IBM.US,D,19930809,000000,7.09651,7.1622,7.01678,7.05669,8180248.0297026,0
IBM.US,D,19930810,000000,7.05669,7.09651,7.01678,7.07543,6810482.4768714,0
IBM.US,D,19930811,000000,7.12237,7.12237,6.87205,6.91255,10686012.443295,0
IBM.US,D,19930812,000000,6.95823,6.95823,6.75523,6.83341,12680390.571782,0
IBM.US,D,19930813,000000,6.87205,6.87205,6.79388,6.81408,6782476.1332212,0
IBM.US,D,19930816,000000,6.81408,6.83341,6.64944,6.708,11721553.455194,0
IBM.US,D,19930817,000000,6.708,7.03737,6.708,7.03737,12291372.703603,0
IBM.US,D,19930818,000000,7.09651,7.12237,6.9392,6.99755,11898712.125351,0
IBM.US,D,19930819,000000,7.05669,7.07543,6.99755,7.03737,9523231.7222974,0
IBM.US,D,19930820,000000,7.03737,7.07543,6.97725,7.05669,10325604.450757,0
IBM.US,D,19930823,000000,7.05669,7.32615,7.03737,7.25988,16026268.444456,0
IBM.US,D,19930824,000000,7.28662,7.30566,7.14277,7.18025,9270586.4675389,0
IBM.US,D,19930825,000000,7.20055,7.22113,7.12237,7.20055,8043271.8842885,0
IBM.US,D,19930826,000000,7.22113,7.32615,7.14277,7.20055,11284443.61669,0
IBM.US,D,19930827,000000,7.18025,7.22113,7.14277,7.22113,5932004.2617321,0
IBM.US,D,19930830,000000,7.22113,7.32615,7.22113,7.30566,9482435.4188405,0
IBM.US,D,19930831,000000,7.32615,7.5104,7.32615,7.48933,14998038.469509,0
IBM.US,D,19930901,000000,7.48933,7.58945,7.47058,7.5104,12108126.455237,0
IBM.US,D,19930902,000000,7.53031,7.58945,7.48933,7.53031,7220800.2084156,0
IBM.US,D,19930903,000000,7.56866,7.58945,7.47058,7.48933,6258310.1350322,0
IBM.US,D,19930907,000000,7.54914,7.56866,7.40432,7.44404,8068845.6558683,0
IBM.US,D,19930908,000000,7.40432,7.4254,7.1622,7.25988,14330809.772368,0
IBM.US,D,19930909,000000,7.24222,7.30566,7.22113,7.25988,10719494.635785,0
IBM.US,D,19930910,000000,7.30566,7.30566,7.12237,7.1622,13178378.241728,0
IBM.US,D,19930913,000000,7.18025,7.25988,7.12237,7.18025,8273998.3736065,0
IBM.US,D,19930914,000000,7.18025,7.18025,7.09651,7.12237,6633321.7573708,0
IBM.US,D,19930915,000000,7.12237,7.18025,7.07543,7.14277,11757477.441804,0
IBM.US,D,19930916,000000,7.12237,7.20055,7.09651,7.12237,4800270.087136,0
IBM.US,D,19930917,000000,7.07543,7.09651,6.99755,7.09651,19434255.80469,0
IBM.US,D,19930920,000000,7.07543,7.09651,6.91255,6.91255,8096845.8514845,0
IBM.US,D,19930921,000000,6.95823,6.97725,6.85322,6.89235,11291751.579624,0
IBM.US,D,19930922,000000,6.91255,6.95823,6.81408,6.85322,10404750.140188,0
IBM.US,D,19930923,000000,6.87205,6.9392,6.83341,6.85322,11703895.27723,0
IBM.US,D,19930924,000000,6.85322,6.87205,6.79388,6.83341,7945864.4849006,0
IBM.US,D,19930927,000000,6.83341,6.85322,6.79388,6.83341,9766133.3680348,0
IBM.US,D,19930928,000000,6.83341,6.97725,6.81408,6.83341,14451958.82924,0
IBM.US,D,19930929,000000,6.83341,6.89235,6.75523,6.81408,13370144.640373,0
IBM.US,D,19930930,000000,6.81408,6.89235,6.77348,6.87205,8915051.8165196,0
IBM.US,D,19931001,000000,6.89235,7.18025,6.89235,7.18025,20315770.123891,0
IBM.US,D,19931004,000000,7.24222,7.32615,7.1622,7.24222,14699122.087126,0
IBM.US,D,19931005,000000,7.25988,7.28662,7.07543,7.1622,9522619.9929267,0
IBM.US,D,19931006,000000,7.12237,7.25988,7.07543,7.20055,9999300.6268016,0
IBM.US,D,19931007,000000,7.20055,7.22113,7.14277,7.20055,6367281.9861409,0
IBM.US,D,19931008,000000,7.25988,7.25988,7.09651,7.24222,9783786.4226376,0
IBM.US,D,19931011,000000,7.24222,7.25988,7.18025,7.22113,3256390.1655898,0
IBM.US,D,19931012,000000,7.22113,7.25988,7.1622,7.1622,8144936.7971354,0
IBM.US,D,19931013,000000,7.12237,7.18025,7.05669,7.05669,6724641.578549,0
IBM.US,D,19931014,000000,7.05669,7.07543,6.95823,6.97725,10218458.565709,0
IBM.US,D,19931015,000000,7.03737,7.34625,7.01678,7.28662,19611409.351484,0
IBM.US,D,19931018,000000,7.28662,7.3849,7.18025,7.20055,12590901.840027,0
IBM.US,D,19931019,000000,7.20055,7.30566,7.01678,7.09651,11882880.938119,0
IBM.US,D,19931020,000000,7.09651,7.14277,7.01678,7.14277,7934294.9098181,0
IBM.US,D,19931021,000000,7.14277,7.40432,7.12237,7.36538,15086311.939901,0
IBM.US,D,19931022,000000,7.4254,7.48933,7.25988,7.28662,16554097.646163,0
IBM.US,D,19931025,000000,7.18025,7.36538,7.1622,7.34625,13497986.856792,0
IBM.US,D,19931026,000000,7.48933,7.56866,7.25988,7.56866,26493731.604197,0
IBM.US,D,19931027,000000,7.58945,7.62751,7.48933,7.53031,26697064.503908,0
IBM.US,D,19931028,000000,7.48933,7.58945,7.47058,7.48933,16208906.037468,0
IBM.US,D,19931029,000000,7.53031,7.62751,7.5104,7.53031,11637540.572278,0
IBM.US,D,19931101,000000,7.53031,7.85763,7.48933,7.81245,24126771.351425,0
IBM.US,D,19931102,000000,8.02285,8.36931,7.93668,8.325,62145420.76934,0
IBM.US,D,19931103,000000,8.34598,8.36931,8.20799,8.305,31805385.927094,0
IBM.US,D,19931104,000000,8.22604,8.26567,8.08092,8.14113,18405401.804303,0
IBM.US,D,19931105,000000,8.14113,8.20799,8.08092,8.15997,20087482.354678,0
IBM.US,D,19931108,000000,8.22604,8.305,8.18789,8.22604,11450646.490479,0
IBM.US,D,19931109,000000,8.26567,8.28665,8.02285,8.04297,15328000.37362,0
IBM.US,D,19931110,000000,8.10278,8.20799,8.02285,8.15997,12520890.079591,0
IBM.US,D,19931111,000000,8.22604,8.57387,8.20799,8.50857,22424000.617713,0
IBM.US,D,19931112,000000,8.55601,8.59455,8.43041,8.44992,19464090.163746,0
IBM.US,D,19931115,000000,8.44992,8.44992,8.325,8.34598,8848083.3328523,0
IBM.US,D,19931116,000000,8.36931,8.67283,8.305,8.63486,20632954.364264,0
IBM.US,D,19931117,000000,8.75666,8.87679,8.48788,8.48788,26669061.234275,0
IBM.US,D,19931118,000000,8.55601,8.69195,8.52849,8.63486,14824530.706802,0
IBM.US,D,19931119,000000,8.55601,8.61329,8.43041,8.48788,14195047.863643,0
IBM.US,D,19931122,000000,8.48788,8.59455,8.44992,8.50857,15799804.591959,0
IBM.US,D,19931123,000000,8.57387,8.71449,8.48788,8.69195,12584812.212473,0
IBM.US,D,19931124,000000,8.83765,9.04104,8.79793,9.02308,25471575.886719,0
IBM.US,D,19931126,000000,9.08641,9.16693,9.02308,9.12643,7372389.2056809,0
IBM.US,D,19931129,000000,9.16693,9.18421,8.90558,8.90558,15145971.435962,0
IBM.US,D,19931130,000000,8.92314,9.02308,8.79793,8.81911,12034468.910712,0
IBM.US,D,19931201,000000,8.96199,8.96199,8.69195,8.69195,14521350.662927,0
IBM.US,D,19931202,000000,8.71449,8.8564,8.71449,8.79793,11358715.964602,0
IBM.US,D,19931203,000000,8.83765,8.83765,8.69195,8.75666,10712793.278859,0
IBM.US,D,19931206,000000,8.67283,8.90558,8.63486,8.79793,10694531.568903,0
IBM.US,D,19931207,000000,8.8564,8.87679,8.71449,8.79793,9441649.3621066,0
IBM.US,D,19931208,000000,8.81911,8.8564,8.73821,8.81911,6093940.4000109,0
IBM.US,D,19931209,000000,8.81911,8.8564,8.71449,8.77773,8620403.1943197,0
IBM.US,D,19931210,000000,8.83765,9.08641,8.81911,9.04104,23483281.237752,0
IBM.US,D,19931213,000000,9.14546,9.45375,9.05967,9.38934,29715417.143229,0
IBM.US,D,19931214,000000,9.37177,9.38934,9.16693,9.18421,14826970.451579,0
IBM.US,D,19931215,000000,9.18421,9.43131,9.10633,9.31127,13918660.951401,0
IBM.US,D,19931216,000000,9.37177,9.43131,9.35031,9.40788,17976217.806138,0
IBM.US,D,19931217,000000,9.45375,9.80314,9.45375,9.77776,35101345.863383,0
IBM.US,D,19931220,000000,9.69676,9.71921,9.53182,9.55135,17262104.202659,0
IBM.US,D,19931221,000000,9.53182,9.67626,9.51621,9.59527,13833430.757776,0
IBM.US,D,19931222,000000,9.6099,9.69676,9.57379,9.69676,9316240.7424303,0
IBM.US,D,19931223,000000,9.69676,9.71921,9.57379,9.59527,8056057.745406,0
IBM.US,D,19931227,000000,9.59527,9.69676,9.49475,9.67626,8594221.7920585,0
IBM.US,D,19931228,000000,9.64113,9.71921,9.53182,9.55135,7776621.4083602,0
IBM.US,D,19931229,000000,9.57379,9.6099,9.51621,9.51621,6580356.4455285,0
IBM.US,D,19931230,000000,9.49475,9.55135,9.31127,9.32786,10122881.231072,0
IBM.US,D,19931231,000000,9.27223,9.38934,9.22568,9.24598,11681987.783185,0
IBM.US,D,19940103,000000,9.31127,9.45375,9.31127,9.43131,8710501.6061013,0
IBM.US,D,19940104,000000,9.51621,9.67626,9.49475,9.66065,11243043.781241,0
IBM.US,D,19940105,000000,9.66065,9.80314,9.57379,9.73579,15645780.973278,0
IBM.US,D,19940106,000000,9.81972,9.81972,9.57379,9.57379,14487872.569127,0
IBM.US,D,19940107,000000,9.57379,9.71921,9.49475,9.64113,8879737.5099355,0
IBM.US,D,19940110,000000,9.64113,9.73579,9.57379,9.69676,10562419.542957,0
IBM.US,D,19940111,000000,9.67626,9.71921,9.57379,9.59527,10292127.38163,0
IBM.US,D,19940112,000000,9.6099,9.64113,9.51621,9.51621,9150652.6720291,0
IBM.US,D,19940113,000000,9.53182,9.66065,9.53182,9.6099,10983702.292919,0
IBM.US,D,19940114,000000,9.6099,9.73579,9.55135,9.59527,9655333.5015202,0
IBM.US,D,19940117,000000,9.57379,9.57379,9.35031,9.40788,9302846.2259589,0
IBM.US,D,19940118,000000,9.38934,9.38934,9.22568,9.35031,13733587.712301,0
IBM.US,D,19940119,000000,9.29078,9.32786,9.12643,9.16693,11929147.967053,0
IBM.US,D,19940120,000000,9.14546,9.14546,9.02308,9.04104,13871170.463725,0
IBM.US,D,19940121,000000,9.02308,9.10633,8.96199,9.04104,19338674.371363,0
IBM.US,D,19940124,000000,9.12643,9.6099,9.12643,9.59527,25686481.435529,0
IBM.US,D,19940125,000000,9.64113,9.71921,9.05967,9.53182,61819105.67399,0
IBM.US,D,19940126,000000,9.6099,9.6099,9.16693,9.22568,24896886.370808,0
IBM.US,D,19940127,000000,9.27223,9.40788,9.24598,9.35031,13485809.651028,0
IBM.US,D,19940128,000000,9.51621,9.51621,9.40788,9.45375,9399035.2899669,0
IBM.US,D,19940131,000000,9.47425,9.47425,9.24598,9.24598,12738223.077111,0
IBM.US,D,19940201,000000,9.31127,9.38934,9.24598,9.24598,11313666.246376,0
IBM.US,D,19940202,000000,9.24598,9.24598,9.08641,9.22568,13108366.481292,0
IBM.US,D,19940203,000000,9.20451,9.31127,9.12643,9.12643,10737753.271724,0
IBM.US,D,19940204,000000,9.08641,9.10633,8.50857,8.50857,21672150.382302,0
IBM.US,D,19940207,000000,8.57387,8.94227,8.55601,8.87679,25074648.572957,0
IBM.US,D,19940208,000000,8.96199,8.96199,8.73821,8.77773,12229283.709488,0
IBM.US,D,19940209,000000,8.81911,8.87679,8.69195,8.69195,12048470.033192,0
IBM.US,D,19940210,000000,8.73821,8.77773,8.63486,8.65281,9531144.2418959,0
IBM.US,D,19940211,000000,8.59455,8.73821,8.50857,8.71449,12087433.197882,0
IBM.US,D,19940214,000000,8.73821,8.94227,8.73821,8.83765,11406806.910253,0
IBM.US,D,19940215,000000,8.90558,8.94227,8.83765,8.92314,10516155.588039,0
IBM.US,D,19940216,000000,9.04104,9.04104,8.92314,8.94227,9105601.9291299,0
IBM.US,D,19940217,000000,8.9818,9.00054,8.59455,8.63486,13942402.608885,0
IBM.US,D,19940218,000000,8.61329,8.65281,8.52849,8.61329,16307530.747563,0
IBM.US,D,19940222,000000,8.61329,8.81911,8.61329,8.77773,7773576.0822469,0
IBM.US,D,19940223,000000,8.79793,8.87679,8.71449,8.75666,7276201.1663452,0
IBM.US,D,19940224,000000,8.71449,8.73821,8.61329,8.65281,10062612.054985,0
IBM.US,D,19940225,000000,8.73821,8.73821,8.61329,8.65281,6463478.2228552,0
IBM.US,D,19940228,000000,8.69195,8.71449,8.61329,8.65281,5848603.1081863,0
IBM.US,D,19940301,000000,8.65281,8.81911,8.59455,8.77773,12388173.496981,0
IBM.US,D,19940302,000000,8.63486,8.75666,8.52849,8.67283,16571745.577404,0
IBM.US,D,19940303,000000,8.65281,8.73821,8.61329,8.61329,9841014.3713006,0
IBM.US,D,19940304,000000,8.71449,8.71449,8.57387,8.61329,10481458.134188,0
IBM.US,D,19940307,000000,8.67283,8.67283,8.52849,8.55601,10858899.254579,0
IBM.US,D,19940308,000000,8.52849,8.9818,8.40933,8.96199,28275036.29797,0
IBM.US,D,19940309,000000,9.00054,9.12643,8.96199,9.05967,22769186.078374,0
IBM.US,D,19940310,000000,9.08641,9.20451,9.02308,9.16693,18430979.674573,0
IBM.US,D,19940311,000000,9.18421,9.20451,9.04104,9.14546,10278123.185132,0
IBM.US,D,19940314,000000,9.18421,9.47425,9.14546,9.40788,17752180.377677,0
IBM.US,D,19940315,000000,9.45375,9.55135,9.38934,9.38934,14930460.305815,0
IBM.US,D,19940316,000000,9.43131,9.53182,9.35031,9.53182,11465867.997684,0
IBM.US,D,19940317,000000,9.53182,9.53182,9.40788,9.47425,11531002.317912,0
IBM.US,D,19940318,000000,9.47425,9.53182,9.29078,9.35031,19823263.426147,0
IBM.US,D,19940321,000000,9.31127,9.64113,9.29078,9.59527,16443290.606942,0
IBM.US,D,19940322,000000,9.49475,9.59527,9.45375,9.53182,11258268.362463,0
IBM.US,D,19940323,000000,9.32786,9.47425,9.27223,9.37177,16211340.658883,0
IBM.US,D,19940324,000000,9.31127,9.35031,9.16693,9.22568,12424705.114272,0
IBM.US,D,19940325,000000,9.24598,9.24598,8.77773,8.83765,18163110.863264,0
IBM.US,D,19940328,000000,8.90558,8.94227,8.59455,8.77773,20433877.953339,0
IBM.US,D,19940329,000000,8.77773,8.90558,8.59455,8.61329,19266229.014185,0
IBM.US,D,19940330,000000,8.59455,9.00054,8.59455,8.75666,25158054.849864,0
IBM.US,D,19940331,000000,8.83765,8.94227,8.50857,8.94227,21066407.147284,0
IBM.US,D,19940404,000000,8.67283,8.75666,8.55601,8.67283,16832914.056459,0
IBM.US,D,19940405,000000,8.75666,8.8564,8.67283,8.73821,14240098.606543,0
IBM.US,D,19940406,000000,8.75666,8.76407,8.63486,8.69195,11749556.724827,0
IBM.US,D,19940407,000000,8.71449,8.71449,8.55601,8.69195,10805329.386073,0
IBM.US,D,19940408,000000,8.65281,8.69195,8.57387,8.59455,7969606.1423854,0
IBM.US,D,19940411,000000,8.61329,8.73821,8.55601,8.67283,7928211.4302977,0
IBM.US,D,19940412,000000,8.79793,8.81911,8.59455,8.65281,11495083.454663,0
IBM.US,D,19940413,000000,8.65281,8.73821,8.48788,8.57387,21283743.21882,0
IBM.US,D,19940414,000000,8.59455,8.81911,8.59455,8.81911,15998877.928865,0
IBM.US,D,19940415,000000,8.81911,8.92314,8.61329,8.67283,16065846.412533,0
IBM.US,D,19940418,000000,8.65281,8.8564,8.63486,8.73821,18994100.640073,0
IBM.US,D,19940419,000000,8.75666,8.79793,8.40933,8.73821,12747966.686132,0
IBM.US,D,19940420,000000,8.71449,8.75666,8.46934,8.55601,13440153.326792,0
IBM.US,D,19940421,000000,9.00054,9.59527,8.83765,9.55135,53318030.693842,0
IBM.US,D,19940422,000000,9.55135,9.73579,9.49475,9.6099,34460295.494486,0
IBM.US,D,19940425,000000,9.57379,9.69676,9.53182,9.69676,18642830.675218,0
IBM.US,D,19940426,000000,9.64113,9.69676,9.57379,9.57379,13497986.856792,0
IBM.US,D,19940428,000000,9.47425,9.53182,9.29078,9.35031,13986841.622414,0
IBM.US,D,19940429,000000,9.38934,9.47425,9.31127,9.40788,11619281.936338,0
IBM.US,D,19940502,000000,9.40788,9.55135,9.31127,9.49475,9792311.696279,0
IBM.US,D,19940503,000000,9.51621,9.59527,9.47425,9.55135,8380537.6526449,0
IBM.US,D,19940504,000000,9.53182,9.53182,9.40788,9.45375,9133608.27278,0
IBM.US,D,19940505,000000,9.38934,9.40788,9.31127,9.35031,6338064.4798172,0
IBM.US,D,19940506,000000,9.24598,9.35031,9.20451,9.24598,12049691.442589,0
IBM.US,D,19940509,000000,9.24598,9.47425,9.24598,9.32786,11445158.345573,0
IBM.US,D,19940510,000000,9.43131,9.53182,9.38934,9.49475,12088038.779219,0
IBM.US,D,19940511,000000,9.49475,9.53182,9.32786,9.37177,9416084.8125777,0
IBM.US,D,19940512,000000,9.43131,9.45375,9.32786,9.37177,5616650.08611,0
IBM.US,D,19940513,000000,9.40788,9.47425,9.37177,9.40788,6699688.7583907,0
IBM.US,D,19940516,000000,9.43131,9.59527,9.38934,9.57379,9729000.2680956,0
IBM.US,D,19940517,000000,9.59527,10.0657,9.59527,10.0285,32855540.815516,0
IBM.US,D,19940518,000000,10.0861,10.1262,9.89977,9.94078,29188827.79502,0
IBM.US,D,19940519,000000,9.96123,10.171,9.89977,10.0451,22962773.319719,0
IBM.US,D,19940520,000000,10.0451,10.212,9.98663,10.171,22769186.078374,0
IBM.US,D,19940523,000000,10.171,10.2296,10.0451,10.1047,12626815.579914,0
IBM.US,D,19940524,000000,10.1447,10.375,10.1262,10.3282,17050860.832694,0
IBM.US,D,19940525,000000,10.3067,10.4931,10.2296,10.414,22393558.627975,0
IBM.US,D,19940526,000000,10.3574,10.4931,10.2296,10.4736,13971621.139881,0
IBM.US,D,19940527,000000,10.455,10.4931,10.414,10.414,8289218.856139,0
IBM.US,D,19940531,000000,10.3916,10.4336,10.2715,10.3067,9156739.2255664,0
IBM.US,D,19940601,000000,10.3067,10.414,10.2296,10.3916,10286035.704731,0
IBM.US,D,19940602,000000,10.375,10.3916,10.1262,10.1447,15100313.062381,0
IBM.US,D,19940603,000000,10.1047,10.1262,9.94078,9.98663,14497613.104131,0
IBM.US,D,19940606,000000,10.0285,10.3916,10.0061,10.2491,14271149.251634,0
IBM.US,D,19940607,000000,10.2715,10.3574,10.2491,10.2491,8517514.8227314,0
IBM.US,D,19940608,000000,10.2891,10.3067,10.0657,10.0861,10054091.904705,0
IBM.US,D,19940609,000000,10.0657,10.171,10.0657,10.1447,6621759.3549946,0
IBM.US,D,19940610,000000,10.1906,10.2891,10.1906,10.2491,8065793.1570488,0
IBM.US,D,19940613,000000,10.212,10.4931,10.1906,10.4336,13177161.955693,0
IBM.US,D,19940614,000000,10.455,10.6366,10.455,10.6366,16915709.628668,0
IBM.US,D,19940615,000000,10.5595,10.6004,10.3916,10.4336,10892991.127095,0
IBM.US,D,19940616,000000,10.3574,10.3916,10.2891,10.2891,8721459.4518131,0
IBM.US,D,19940617,000000,10.2491,10.3282,10.1906,10.212,18471154.001935,0
IBM.US,D,19940620,000000,10.1262,10.1906,10.0861,10.0861,9492178.0031894,0
IBM.US,D,19940621,000000,10.1047,10.171,9.88514,9.98663,15081440.647726,0
IBM.US,D,19940622,000000,10.0451,10.171,10.0061,10.1447,8078585.1662003,0
IBM.US,D,19940623,000000,10.1262,10.1906,9.96123,9.96123,7027210.9177259,0
IBM.US,D,19940624,000000,9.94078,9.98663,9.73579,9.80314,13790820.784326,0
IBM.US,D,19940627,000000,9.66065,10.0861,9.51621,10.0657,23596520.849043,0
IBM.US,D,19940628,000000,10.0657,10.1262,9.81972,10.0061,10570949.93996,0
IBM.US,D,19940629,000000,9.96123,10.0657,9.84217,9.88514,13826121.77017,0
IBM.US,D,19940630,000000,9.88514,9.89977,9.59527,9.6099,16641150.731831,0
IBM.US,D,19940701,000000,9.66065,9.67626,9.29078,9.32786,23244029.474793,0
IBM.US,D,19940705,000000,9.32786,9.47425,9.20451,9.20451,16985112.733751,0
IBM.US,D,19940706,000000,9.24598,9.32786,9.22568,9.32786,11804954.60874,0
IBM.US,D,19940707,000000,9.38934,9.38934,9.27223,9.29078,10458324.107384,0
IBM.US,D,19940708,000000,9.24598,9.47425,9.24598,9.27223,14095809.374834,0
IBM.US,D,19940711,000000,9.31127,9.35031,9.05967,9.10633,16430506.795169,0
IBM.US,D,19940712,000000,9.12643,9.18421,8.9818,9.14546,18225204.98074,0
IBM.US,D,19940713,000000,9.16693,9.29078,9.14546,9.29078,15105183.329883,0
IBM.US,D,19940714,000000,9.40788,9.57379,9.37177,9.53182,18279998.307988,0
IBM.US,D,19940715,000000,9.45375,9.47425,9.29078,9.31127,15087527.201264,0
IBM.US,D,19940718,000000,9.37177,9.43131,9.27223,9.31127,10079050.872897,0
IBM.US,D,19940719,000000,9.29078,9.31127,9.10633,9.10633,11062845.933006,0
IBM.US,D,19940720,000000,9.12643,9.20451,8.92314,9.14546,19415991.020716,0
IBM.US,D,19940721,000000,9.66065,10.2491,9.49475,10.212,53612684.439404,0
IBM.US,D,19940722,000000,10.1906,10.2296,10.0061,10.0451,22611505.40421,0
IBM.US,D,19940725,000000,10.0451,10.212,10.0383,10.1906,14258968.971853,0
IBM.US,D,19940726,000000,10.2296,10.3282,10.171,10.212,17635903.637651,0
IBM.US,D,19940727,000000,10.1906,10.2296,10.1262,10.2296,8774428.8623447,0
IBM.US,D,19940728,000000,10.212,10.3067,10.1906,10.1906,7681650.6797319,0
IBM.US,D,19940729,000000,10.2491,10.2715,10.1047,10.1262,10312213.008303,0
IBM.US,D,19940801,000000,10.1262,10.3282,10.0657,10.2891,10784023.374675,0
IBM.US,D,19940802,000000,10.3067,10.375,10.1906,10.1906,12685871.543984,0
IBM.US,D,19940803,000000,10.212,10.3282,10.1906,10.3067,8244169.1379121,0
IBM.US,D,19940804,000000,10.3067,10.3916,10.2715,10.3282,12458182.1834,0
IBM.US,D,19940805,000000,10.2715,10.3282,10.1262,10.212,9739962.2124966,0
IBM.US,D,19940808,000000,10.2715,10.375,10.2491,10.3574,10206893.089316,0
IBM.US,D,19940809,000000,10.375,10.5595,10.3574,10.5595,18342704.154835,0
IBM.US,D,19940810,000000,10.5595,10.6366,10.4931,10.4931,16489557.635876,0
IBM.US,D,19940811,000000,10.4736,10.579,10.4336,10.579,14889064.569055,0
IBM.US,D,19940812,000000,10.6004,10.659,10.4336,10.4336,12185446.178607,0
IBM.US,D,19940815,000000,10.4336,10.5595,10.4336,10.5389,6561489.1542352,0
IBM.US,D,19940816,000000,10.5595,10.6004,10.4336,10.579,12389387.733671,0
IBM.US,D,19940817,000000,10.617,10.7429,10.5389,10.617,17929943.604497,0
IBM.US,D,19940818,000000,10.701,10.9469,10.701,10.8415,25549505.290115,0
IBM.US,D,19940819,000000,10.86,11.2289,10.8044,11.1509,28390096.75196,0
IBM.US,D,19940822,000000,11.0435,11.1889,11.0065,11.0914,18084575.878531,0
IBM.US,D,19940823,000000,11.107,11.1684,11.0728,11.0728,17723568.45269,0
IBM.US,D,19940824,000000,11.024,11.024,10.905,11.024,17041119.273017,0
IBM.US,D,19940825,000000,10.9655,11.4183,10.9469,11.3529,32106733.856874,0
IBM.US,D,19940826,000000,11.3529,11.4769,11.3148,11.4603,25228674.240982,0
IBM.US,D,19940829,000000,11.4183,11.4603,11.3314,11.3529,14089728.96933,0
IBM.US,D,19940830,000000,11.3529,11.4183,11.2749,11.3529,11393416.492471,0
IBM.US,D,19940831,000000,11.3314,11.3764,11.2104,11.2104,15047346.725867,0
IBM.US,D,19940901,000000,10.9469,11.1684,10.9469,11.107,16915098.92397,0
IBM.US,D,19940902,000000,11.1314,11.1314,10.9284,11.0065,8916877.7825808,0
IBM.US,D,19940906,000000,10.984,11.0728,10.905,11.0435,7587292.7051466,0
IBM.US,D,19940907,000000,11.0435,11.1684,11.024,11.0435,12363212.479444,0
IBM.US,D,19940908,000000,11.0065,11.1509,11.0065,11.107,8305661.7727406,0
IBM.US,D,19940909,000000,10.9469,11.1314,10.9284,11.0065,14058069.668885,0
IBM.US,D,19940912,000000,11.0435,11.1509,11.0435,11.107,7341343.6839514,0
IBM.US,D,19940913,000000,11.2523,11.392,11.2289,11.3314,17680345.725196,0
IBM.US,D,19940914,000000,11.3148,11.4769,11.2983,11.4183,15441837.368869,0
IBM.US,D,19940915,000000,11.3764,11.4993,11.3764,11.4183,12523322.651662,0
IBM.US,D,19940916,000000,11.4183,11.6847,11.3764,11.6222,31350014.378633,0
IBM.US,D,19940919,000000,11.5559,11.6623,11.4993,11.5188,11253393.996271,0
IBM.US,D,19940920,000000,11.4407,11.5383,11.392,11.4993,16712373.654941,0
IBM.US,D,19940921,000000,11.6222,11.6847,11.3529,11.3764,22142128.63458,0
IBM.US,D,19940922,000000,11.4183,11.4993,11.3529,11.392,12909296.218402,0
IBM.US,D,19940923,000000,11.3529,11.3764,11.2749,11.3148,10719494.635785,0
IBM.US,D,19940926,000000,11.2983,11.3148,11.0914,11.2983,10743846.997967,0
IBM.US,D,19940927,000000,11.2749,11.3529,11.2289,11.2983,6792217.6928979,0
IBM.US,D,19940928,000000,11.3148,11.4407,11.2104,11.2104,7914202.1104388,0
IBM.US,D,19940929,000000,11.1889,11.4407,11.0914,11.3764,14039805.909584,0
IBM.US,D,19940930,000000,11.3314,11.4769,11.2749,11.392,12418004.78202,0
IBM.US,D,19941003,000000,11.3529,11.3764,11.2289,11.2749,7101478.1422765,0
IBM.US,D,19941004,000000,11.3148,11.3764,11.1684,11.1889,10474148.121909,0
IBM.US,D,19941005,000000,11.1509,11.3148,11.024,11.3148,16385458.101614,0
IBM.US,D,19941006,000000,11.2983,11.3764,11.2289,11.2523,11014139.159295,0
IBM.US,D,19941007,000000,11.2749,11.7403,11.2523,11.6418,27368551.73918,0
IBM.US,D,19941010,000000,11.6623,11.7609,11.5764,11.7023,10987964.92974,0
IBM.US,D,19941011,000000,11.7403,11.8476,11.7023,11.7209,17092257.594126,0
IBM.US,D,19941012,000000,11.6222,12.0312,11.6222,11.9717,19649155.205466,0
IBM.US,D,19941013,000000,12.0487,12.1356,11.8252,11.8252,14255321.13842,0
IBM.US,D,19941014,000000,11.8662,11.9717,11.7609,11.9717,12424094.409574,0
IBM.US,D,19941017,000000,11.9248,12.0682,11.9062,11.9892,9353375.891714,0
IBM.US,D,19941018,000000,12.0312,12.1951,12.0126,12.1951,14996816.035439,0
IBM.US,D,19941019,000000,12.1092,12.3981,12.0682,12.3396,23950837.164682,0
IBM.US,D,19941020,000000,12.36,12.4587,12.0888,12.2742,31759719.356134,0
IBM.US,D,19941021,000000,12.2147,12.3396,12.1356,12.2147,20531285.352728,0
IBM.US,D,19941024,000000,12.2147,12.2147,11.9248,11.9443,15920957.747521,0
IBM.US,D,19941025,000000,11.8868,12.1737,11.8868,12.0888,17226187.388755,0
IBM.US,D,19941026,000000,12.1092,12.1951,12.0487,12.1737,14853142.631789,0
IBM.US,D,19941027,000000,12.1951,12.2147,12.0682,12.1356,7607383.4551813,0
IBM.US,D,19941028,000000,12.1356,12.5055,12.1356,12.4587,16518173.659553,0
IBM.US,D,19941031,000000,12.3786,12.3786,12.1951,12.1951,11727641.033403,0
IBM.US,D,19941101,000000,12.1737,12.319,12.0312,12.0888,15219631.029831,0
IBM.US,D,19941102,000000,12.1092,12.319,12.0682,12.1551,16252135.937667,0
IBM.US,D,19941103,000000,12.1951,12.2147,11.9717,12.0312,10113750.376094,0
IBM.US,D,19941104,000000,12.0126,12.0312,11.6418,11.6418,19742302.017378,0
IBM.US,D,19941107,000000,11.6847,11.8252,11.5764,11.7609,13873609.183829,0
IBM.US,D,19941108,000000,11.7209,12.0312,11.6847,11.9443,11378202.157973,0
IBM.US,D,19941109,000000,12.0682,12.1737,11.9892,12.1092,15932525.273258,0
IBM.US,D,19941110,000000,12.0312,12.0487,11.7209,11.7891,16355017.136549,0
IBM.US,D,19941111,000000,11.7891,11.9443,11.7403,11.8476,11249744.113494,0
IBM.US,D,19941114,000000,11.9062,11.9443,11.8252,11.9248,9207269.9159938,0
IBM.US,D,19941115,000000,11.9248,12.0888,11.8662,11.9717,10649481.850676,0
IBM.US,D,19941116,000000,11.9443,11.9717,11.8868,11.9062,7745574.8619583,0
IBM.US,D,19941117,000000,11.9892,12.0682,11.9062,11.9717,11052498.791993,0
IBM.US,D,19941118,000000,11.9443,12.0126,11.9062,11.9892,19009928.753286,0
IBM.US,D,19941121,000000,11.9892,12.1356,11.8868,11.9248,10167326.392635,0
IBM.US,D,19941122,000000,11.9062,11.9248,11.3529,11.4183,14556664.969511,0
IBM.US,D,19941123,000000,11.3314,11.4603,11.1314,11.4603,28545336.656675,0
IBM.US,D,19941125,000000,11.4603,11.6046,11.4603,11.5764,6670462.0300162,0
IBM.US,D,19941128,000000,11.6046,11.7209,11.4993,11.5559,12143439.737149,0
IBM.US,D,19941129,000000,11.5559,11.6222,11.4993,11.5559,8197291.4042794,0
IBM.US,D,19941130,000000,11.6418,11.6623,11.5559,11.5764,11941931.778826,0
IBM.US,D,19941201,000000,11.5559,11.5764,11.3314,11.3764,10102793.555054,0
IBM.US,D,19941202,000000,11.3314,11.6847,11.2749,11.6847,12137960.814293,0
IBM.US,D,19941205,000000,11.7209,11.8476,11.6847,11.6847,12477664.278081,0
IBM.US,D,19941206,000000,11.6623,11.7891,11.6623,11.7209,11742244.663204,0
IBM.US,D,19941207,000000,11.5764,11.6847,11.5559,11.6623,8009182.0611179,0
IBM.US,D,19941208,000000,11.6418,11.7023,11.4183,11.4769,10458324.107384,0
IBM.US,D,19941209,000000,11.392,11.7023,11.3764,11.7023,15055264.368827,0
IBM.US,D,19941212,000000,11.6418,11.6847,11.392,11.5559,13427368.490347,0
IBM.US,D,19941213,000000,11.5764,11.6222,11.392,11.4183,8334883.3777535,0
IBM.US,D,19941214,000000,11.3764,11.5559,11.3529,11.4993,12444789.716274,0
IBM.US,D,19941215,000000,11.5188,11.6222,11.4769,11.5383,11477427.326043,0
IBM.US,D,19941216,000000,11.6046,11.6046,11.4407,11.4769,17922642.81427,0
IBM.US,D,19941219,000000,11.5383,11.7209,11.5383,11.7209,14745390.140733,0
IBM.US,D,19941220,000000,11.6847,11.7209,11.5764,11.5764,10512502.631244,0
IBM.US,D,19941221,000000,11.6418,12.0487,11.6222,12.0487,19553577.870828,0
IBM.US,D,19941222,000000,12.0487,12.2147,12.0312,12.0312,16206469.366708,0
IBM.US,D,19941223,000000,12.0487,12.1551,11.9892,12.0312,5712845.2981519,0
IBM.US,D,19941227,000000,12.1356,12.1951,12.0682,12.1551,7508150.0897323,0
IBM.US,D,19941228,000000,12.1737,12.1737,11.8662,11.9443,8253302.0422351,0
IBM.US,D,19941229,000000,11.9443,12.1737,11.9443,12.1737,11726421.673352,0
IBM.US,D,19941230,000000,12.1551,12.1951,11.9717,12.0312,8798166.4211401,0
IBM.US,D,19950103,000000,12.0312,12.0888,12.0126,12.0682,7110002.3912457,0
IBM.US,D,19950104,000000,12.0888,12.2147,11.9892,12.1737,12143439.737149,0
IBM.US,D,19950105,000000,12.1737,12.319,12.0682,12.1092,13824910.607496,0
IBM.US,D,19950106,000000,12.1551,12.3981,12.1356,12.2937,18510116.141952,0
IBM.US,D,19950109,000000,12.2742,12.4176,12.2537,12.36,10428488.723656,0
IBM.US,D,19950110,000000,12.4381,12.6421,12.3786,12.5416,20825321.220884,0
IBM.US,D,19950111,000000,12.603,12.6226,12.319,12.4381,14917063.739999,0
IBM.US,D,19950112,000000,12.4176,12.5055,12.36,12.4381,13855344.399855,0
IBM.US,D,19950113,000000,12.5601,12.5846,12.3981,12.5055,12360168.178003,0
IBM.US,D,19950116,000000,12.5055,12.7641,12.5055,12.6869,16534609.403447,0
IBM.US,D,19950117,000000,12.6421,12.7641,12.6226,12.6869,9718041.3977115,0
IBM.US,D,19950118,000000,12.7085,12.7455,12.5416,12.6421,11217475.133023,0
IBM.US,D,19950119,000000,12.6226,12.7085,12.5055,12.523,10433970.720529,0
IBM.US,D,19950120,000000,12.5055,12.523,12.2742,12.3396,20293250.900476,0
IBM.US,D,19950123,000000,12.1951,12.1951,11.8476,12.1551,29913885.923471,0
IBM.US,D,19950124,000000,12.1356,12.2537,12.0312,12.1092,19338674.371363,0
IBM.US,D,19950125,000000,11.7891,11.9717,11.7891,11.8476,23182551.185376,0
IBM.US,D,19950126,000000,11.8476,12.0126,11.8252,11.8476,13130279.098698,0
IBM.US,D,19950127,000000,11.9062,11.9717,11.5559,11.8662,16541311.785045,0
IBM.US,D,19950130,000000,11.9062,11.9443,11.7023,11.7403,8635617.5288184,0
IBM.US,D,19950131,000000,11.7891,11.9248,11.4993,11.8067,16695330.280364,0
IBM.US,D,19950201,000000,11.8476,12.0888,11.8252,12.0487,20041213.276398,0
IBM.US,D,19950202,000000,12.0487,12.1737,12.0312,12.1737,8879737.5099355,0
IBM.US,D,19950203,000000,12.2537,12.319,12.1951,12.2147,15601951.639776,0
IBM.US,D,19950206,000000,12.1737,12.2537,12.1356,12.1737,8231382.2521222,0
IBM.US,D,19950207,000000,12.1551,12.1737,12.0888,12.1551,8831644.5149399,0
IBM.US,D,19950208,000000,12.1356,12.2537,12.1356,12.1551,9109868.6646399,0
IBM.US,D,19950209,000000,12.1551,12.319,12.1551,12.2742,12017423.48679,0
IBM.US,D,19950210,000000,12.2937,12.3981,12.2742,12.2742,9369210.1529619,0
IBM.US,D,19950213,000000,12.2937,12.3396,12.2322,12.2537,7438140.3786409,0
IBM.US,D,19950214,000000,12.2742,12.3786,12.2147,12.3786,10327437.589525,0
IBM.US,D,19950215,000000,12.3786,12.4176,12.2937,12.3786,9903108.4887767,0
IBM.US,D,19950216,000000,12.4176,12.4761,12.36,12.36,10363962.03411,0
IBM.US,D,19950217,000000,12.3981,12.3981,12.2322,12.2742,17764357.583441,0
IBM.US,D,19950221,000000,12.2742,12.2937,12.1356,12.1551,9478789.6347519,0
IBM.US,D,19950222,000000,12.1551,12.1951,12.1356,12.1551,10446758.630991,0
IBM.US,D,19950223,000000,12.2322,12.3981,12.1356,12.1551,13433456.068557,0
IBM.US,D,19950224,000000,12.1551,12.3396,12.1551,12.2537,9518969.0854767,0
IBM.US,D,19950227,000000,12.2147,12.3396,12.0682,12.1092,12499579.969504,0
IBM.US,D,19950228,000000,12.1092,12.319,12.1092,12.319,10955089.34326,0
IBM.US,D,19950301,000000,12.2937,12.5055,12.2937,12.3396,12483142.176264,0
IBM.US,D,19950302,000000,12.3396,12.6626,12.3396,12.6421,14676592.616987,0
IBM.US,D,19950303,000000,12.6226,13.0978,12.603,13.0764,33872812.944752,0
IBM.US,D,19950306,000000,13.009,13.2988,13.009,13.1349,30702872.332838,0
IBM.US,D,19950307,000000,13.1535,13.2403,12.9915,13.0558,21006749.700567,0
IBM.US,D,19950308,000000,13.0558,13.0978,12.8529,13.0558,18466284.759105,0
IBM.US,D,19950309,000000,13.1535,13.3174,13.1535,13.1925,19045238.961181,0
IBM.US,D,19950310,000000,13.2403,13.3555,13.1535,13.2774,14447083.438377,0
IBM.US,D,19950313,000000,13.3399,13.5888,13.3399,13.4229,21253916.032469,0
IBM.US,D,19950314,000000,13.4629,13.54,13.3399,13.3399,13800553.121952,0
IBM.US,D,19950315,000000,13.2988,13.4629,13.2988,13.3779,10782806.063968,0
IBM.US,D,19950316,000000,13.3779,13.6853,13.3555,13.6677,17324204.468168,0
IBM.US,D,19950317,000000,13.6677,13.6853,13.5224,13.5224,18065094.808523,0
IBM.US,D,19950320,000000,13.54,13.7527,13.5009,13.6677,11215047.684314,0
IBM.US,D,19950321,000000,13.6677,13.7527,13.4443,13.4629,12108740.233952,0
IBM.US,D,19950322,000000,13.4443,13.5224,13.2988,13.3555,14898193.374689,0
IBM.US,D,19950323,000000,13.3399,13.6473,13.3399,13.6473,16827433.084259,0
IBM.US,D,19950324,000000,13.6853,13.8112,13.6677,13.6853,15703620.651312,0
IBM.US,D,19950327,000000,13.7244,13.9352,13.7244,13.9099,12349209.307619,0
IBM.US,D,19950328,000000,13.8893,13.8893,13.7918,13.8308,8236866.2983397,0
IBM.US,D,19950329,000000,13.7918,13.8688,13.5009,13.5888,18089450.244723,0
IBM.US,D,19950330,000000,13.6044,13.6473,13.3779,13.4814,18002394.085038,0
IBM.US,D,19950331,000000,13.4443,13.6677,13.3174,13.4443,15938000.097424,0
IBM.US,D,19950403,000000,13.4629,13.6677,13.4629,13.5624,11531002.317912,0
IBM.US,D,19950404,000000,13.6044,13.6853,13.5009,13.5888,10255599.863027,0
IBM.US,D,19950405,000000,13.5624,13.7712,13.5624,13.7527,12226232.235341,0
IBM.US,D,19950406,000000,13.8112,13.8513,13.6853,13.7244,9049592.3158466,0
IBM.US,D,19950407,000000,13.7068,13.9352,13.6677,13.7527,14783134.970042,0
IBM.US,D,19950410,000000,13.7527,14.0728,13.7527,14.0728,12879461.859346,0
IBM.US,D,19950411,000000,14.0523,14.2182,14.0152,14.1987,15712748.432273,0
IBM.US,D,19950412,000000,14.1607,14.3431,14.0933,14.2562,11586399.177152,0
IBM.US,D,19950413,000000,14.2182,14.3041,14.0933,14.1391,8409760.2823302,0
IBM.US,D,19950417,000000,14.2397,14.4876,14.2182,14.3831,13329962.115631,0
IBM.US,D,19950418,000000,14.4221,14.4876,14.2562,14.4407,11985765.211018,0
IBM.US,D,19950419,000000,14.3831,14.4407,14.0728,14.2562,15684745.16264,0
IBM.US,D,19950420,000000,14.673,14.7901,14.508,14.5656,36513113.758983,0
IBM.US,D,19950421,000000,14.6271,15.0604,14.5842,14.995,35835539.970173,0
IBM.US,D,19950424,000000,14.9746,15.3689,14.8965,15.3025,26292833.325901,0
IBM.US,D,19950425,000000,15.243,15.3689,15.2058,15.321,20371785.885209,0
IBM.US,D,19950426,000000,15.243,15.6714,15.2058,15.5943,22522012.573765,0
IBM.US,D,19950427,000000,15.525,15.8558,15.4869,15.8558,21155897.928384,0
IBM.US,D,19950428,000000,15.7114,15.7553,15.4293,15.4869,30442918.090473,0
IBM.US,D,19950501,000000,15.3689,15.4293,15.0184,15.078,20721833.415993,0
IBM.US,D,19950502,000000,14.995,15.2849,14.995,15.2058,20715746.862456,0
IBM.US,D,19950503,000000,15.2244,15.4869,15.2244,15.4293,16269179.312244,0
IBM.US,D,19950504,000000,15.5074,15.7368,15.2624,15.3415,26524778.150599,0
IBM.US,D,19950505,000000,15.4293,15.4869,15.2058,15.243,18597179.474344,0
IBM.US,D,19950508,000000,15.1834,15.5943,15.158,15.3415,16457898.335432,0
IBM.US,D,19950509,000000,15.4069,15.4478,15.2849,15.321,16923625.222284,0
IBM.US,D,19950510,000000,15.3689,15.5513,15.3689,15.3689,17599377.143721,0
IBM.US,D,19950511,000000,15.3025,15.5728,15.2624,15.4293,15735879.38506,0
IBM.US,D,19950512,000000,15.3415,15.6509,15.3415,15.4478,16220475.61255,0
IBM.US,D,19950515,000000,15.4674,15.6089,15.4069,15.5513,11620502.321062,0
IBM.US,D,19950516,000000,15.4293,15.6899,15.4293,15.4869,16642361.894505,0
IBM.US,D,19950517,000000,15.5513,15.6509,15.5074,15.525,14638240.156995,0
IBM.US,D,19950518,000000,15.4869,15.7368,15.243,15.243,20889857.132481,0
IBM.US,D,19950519,000000,15.0995,15.3415,15.0995,15.2849,24745906.028897,0
IBM.US,D,19950522,000000,15.3025,15.6089,15.3025,15.5943,13576525.940214,0
IBM.US,D,19950523,000000,15.6303,15.9798,15.6303,15.9202,21487686.823229,0
IBM.US,D,19950524,000000,15.9612,16.0198,15.4674,15.7368,19247970.378245,0
IBM.US,D,19950525,000000,15.7553,16.0198,15.6899,15.8353,17579889.925678,0
IBM.US,D,19950526,000000,15.8139,15.9612,15.4674,15.5513,13519906.646905,0
IBM.US,D,19950530,000000,15.6509,15.6714,14.9746,15.158,19176737.208412,0
IBM.US,D,19950531,000000,15.1181,15.321,15.038,15.2244,16744640.586067,0
IBM.US,D,19950601,000000,15.3025,15.5513,15.2849,15.4293,15389484.81107,0
IBM.US,D,19950602,000000,15.321,15.6089,15.2849,15.3689,12125171.879158,0
IBM.US,D,19950605,000000,15.0184,15.3025,14.7316,14.9316,35620030.889371,0
IBM.US,D,19950606,000000,15.1181,15.1834,14.955,14.955,18278168.243238,0
IBM.US,D,19950607,000000,14.8535,14.955,14.5656,14.712,24026324.773957,0
IBM.US,D,19950608,000000,14.752,14.8535,14.469,14.6271,20662172.89526,0
IBM.US,D,19950609,000000,14.673,14.7696,14.508,14.5842,20141050.17384,0
IBM.US,D,19950612,000000,14.8116,14.8535,14.6896,14.7696,18237383.211176,0
IBM.US,D,19950613,000000,14.955,15.0995,14.8759,15.0184,17686428.180045,0
IBM.US,D,19950614,000000,15.038,15.2849,15.038,15.2244,15600122.599697,0
IBM.US,D,19950615,000000,15.321,15.3883,15.2244,15.2244,13350051.840994,0
IBM.US,D,19950616,000000,15.243,15.321,15.158,15.158,16417720.934052,0
IBM.US,D,19950619,000000,15.2849,15.4869,15.2624,15.3415,14469002.203817,0
IBM.US,D,19950620,000000,15.3689,16.0393,15.3689,15.9964,21726939.610861,0
IBM.US,D,19950621,000000,16.0393,16.1437,15.8909,15.8909,21797555.927961,0
IBM.US,D,19950622,000000,15.9426,16.2208,15.9426,15.9612,26446853.870564,0
IBM.US,D,19950623,000000,15.9612,16.2686,15.9202,16.1437,14985858.189728,0
IBM.US,D,19950626,000000,16.1251,16.2413,16.0393,16.0841,13271520.95495,0
IBM.US,D,19950627,000000,16.0559,16.1515,15.4674,15.6089,19967552.657856,0
IBM.US,D,19950628,000000,15.5513,15.8139,15.4478,15.7368,18997752.572194,0
IBM.US,D,19950629,000000,15.7748,16.0559,15.7748,15.8753,15138060.965707,0
IBM.US,D,19950630,000000,15.9964,16.0559,15.6089,15.7114,13148547.981361,0
IBM.US,D,19950703,000000,15.7553,16.0198,15.6714,15.9798,4160440.1029642,0
IBM.US,D,19950705,000000,16.0198,16.1437,15.8353,15.8353,14724083.104663,0
IBM.US,D,19950706,000000,15.8909,16.1808,15.8558,16.1808,14299147.397906,0
IBM.US,D,19950707,000000,16.1437,16.4716,16.1437,16.2891,23785849.552256,0
IBM.US,D,19950710,000000,16.3681,16.5701,16.3681,16.4716,13964325.473015,0
IBM.US,D,19950711,000000,16.3681,16.5321,16.2891,16.3281,12829538.799599,0
IBM.US,D,19950712,000000,16.4248,16.6942,16.3077,16.6346,17340032.581383,0
IBM.US,D,19950713,000000,16.658,17.0659,16.5701,16.985,21223473.01806,0
IBM.US,D,19950714,000000,16.7947,17.0425,16.7156,17.0064,16102369.832446,0
IBM.US,D,19950717,000000,17.0425,17.5978,17.0259,17.5539,22722303.22138,0
IBM.US,D,19950718,000000,17.5109,17.7793,16.8405,17.5109,54492984.521915,0
IBM.US,D,19950719,000000,17.2309,17.266,15.9964,16.5701,52189341.84536,0
IBM.US,D,19950720,000000,16.6942,17.0835,16.5917,17.0425,30839240.847571,0
IBM.US,D,19950721,000000,17.0259,17.1704,16.8815,16.9566,26607568.599447,0
IBM.US,D,19950724,000000,17.0425,17.6554,16.9381,17.5978,31461416.752467,0
IBM.US,D,19950725,000000,17.5978,18.0419,17.5978,17.7403,32399551.389651,0
IBM.US,D,19950726,000000,17.8574,17.9433,17.7208,17.8399,21810957.617138,0
IBM.US,D,19950727,000000,17.9238,18.1472,17.9238,18.1278,18829731.929723,0
IBM.US,D,19950728,000000,18.1472,18.2068,17.9853,18.1092,14830617.260339,0
IBM.US,D,19950731,000000,18.1092,18.2068,17.7608,17.8174,16042711.361057,0
IBM.US,D,19950801,000000,17.8574,18.0233,17.5539,17.9433,18424278.317648,0
IBM.US,D,19950802,000000,18.1092,18.2947,17.5109,17.5978,18641612.339839,0
IBM.US,D,19950803,000000,17.43,17.9238,17.2875,17.8399,20002250.111708,0
IBM.US,D,19950804,000000,17.8574,17.9648,17.7608,17.7793,7653647.4100987,0
IBM.US,D,19950807,000000,17.8574,17.9052,17.7793,17.8174,8710501.6061013,0
IBM.US,D,19950808,000000,17.8174,18.0038,17.8174,17.9433,10929521.719715,0
IBM.US,D,19950809,000000,18.0038,18.0673,17.9433,17.9853,11973588.005254,0
IBM.US,D,19950810,000000,17.9853,18.0673,17.8174,17.8574,12001590.250216,0
IBM.US,D,19950811,000000,17.9238,17.9433,17.7403,17.8858,14170697.550805,0
IBM.US,D,19950814,000000,17.8858,18.1472,17.8858,18.1278,10643396.321812,0
IBM.US,D,19950815,000000,18.1678,18.3493,18.0419,18.3298,16443290.606942,0
IBM.US,D,19950816,000000,18.3493,18.4576,18.1278,18.3922,17939687.213518,0
IBM.US,D,19950817,000000,18.3922,18.7591,18.3727,18.603,18444368.043009,0
IBM.US,D,19950818,000000,18.6392,18.6616,18.1873,18.2263,22513492.423485,0
IBM.US,D,19950821,000000,18.2263,18.2263,17.43,17.4729,28617173.358501,0
IBM.US,D,19950822,000000,17.5109,17.7208,17.2875,17.6154,33570250.778281,0
IBM.US,D,19950823,000000,17.7003,17.7608,17.43,17.4524,19718559.335221,0
IBM.US,D,19950824,000000,17.4524,17.4524,17.1011,17.1704,23115576.553674,0
IBM.US,D,19950825,000000,16.985,17.2465,16.985,17.0064,16938233.975445,0
IBM.US,D,19950828,000000,16.985,17.0064,16.5917,16.6346,25044819.337262,0
IBM.US,D,19950829,000000,16.7156,16.8015,16.1437,16.7546,37415945.360977,0
IBM.US,D,19950830,000000,16.8815,16.9381,16.5507,16.6346,19783088.074111,0
IBM.US,D,19950831,000000,16.7732,16.985,16.6942,16.9206,14101908.224438,0
IBM.US,D,19950901,000000,16.8201,17.1011,16.7546,16.8201,11073199.222053,0
IBM.US,D,19950905,000000,16.8581,16.8581,16.3857,16.5507,40595631.631257,0
IBM.US,D,19950906,000000,16.6942,16.8015,16.4716,16.4902,25517236.309644,0
IBM.US,D,19950907,000000,16.455,16.5701,16.2022,16.2686,24663720.136714,0
IBM.US,D,19950908,000000,16.3681,16.3681,16.0559,16.1808,32603496.018733,0
IBM.US,D,19950911,000000,16.0841,16.1027,15.6899,15.7748,40298549.412315,0
IBM.US,D,19950912,000000,15.7368,16.1251,15.5728,15.9612,44367058.989402,0
IBM.US,D,19950913,000000,15.9612,16.1632,15.1181,15.4869,84758745.991577,0
IBM.US,D,19950914,000000,15.5943,15.6509,15.1395,15.2849,47883401.348012,0
IBM.US,D,19950915,000000,15.1834,15.1834,14.995,15.0995,41278084.909619,0
IBM.US,D,19950918,000000,15.1395,15.4293,15.1181,15.4069,27113468.78899,0
IBM.US,D,19950919,000000,15.4869,15.8558,15.4293,15.8353,25688916.056944,0
IBM.US,D,19950920,000000,15.9798,16.0559,15.6509,15.6714,17999958.43895,0
IBM.US,D,19950921,000000,15.6714,15.7963,15.3689,15.4478,17453874.699993,0
IBM.US,D,19950922,000000,15.3689,15.4478,15.2849,15.3689,14271754.832971,0
IBM.US,D,19950925,000000,15.3883,15.5074,15.158,15.1834,18090058.900077,0
IBM.US,D,19950926,000000,15.2624,15.3689,15.1395,15.2058,16892572.527848,0
IBM.US,D,19950927,000000,15.158,15.4674,15.038,15.4478,28556294.502387,0
IBM.US,D,19950928,000000,15.525,15.6089,15.3689,15.3689,17381429.342814,0
IBM.US,D,19950929,000000,15.4293,15.5943,15.321,15.4674,15811982.822395,0
IBM.US,D,19951002,000000,15.5513,15.6509,15.2849,15.3025,14439783.67282,0
IBM.US,D,19951003,000000,15.3025,15.5943,15.2849,15.525,20032686.978084,0
IBM.US,D,19951004,000000,15.4293,15.4869,15.2849,15.3415,12218316.641725,0
IBM.US,D,19951005,000000,15.3689,15.5513,15.3025,15.4674,15032736.948032,0
IBM.US,D,19951006,000000,15.5943,15.6089,15.4069,15.4069,15816243.409871,0
IBM.US,D,19951009,000000,15.3689,15.4069,15.0604,15.0604,18394452.15597,0
IBM.US,D,19951010,000000,14.7316,14.9179,14.5842,14.8535,39375017.380259,0
IBM.US,D,19951011,000000,14.9746,15.2058,14.9316,15.1395,20449099.460545,0
IBM.US,D,19951012,000000,15.2624,15.3025,15.078,15.2244,14292453.213687,0
IBM.US,D,19951013,000000,15.3883,15.4293,15.1395,15.1395,14321069.237363,0
IBM.US,D,19951016,000000,15.1395,15.4069,15.1395,15.3883,16124289.622559,0
IBM.US,D,19951017,000000,15.1395,15.8753,14.9316,15.8558,69665740.89213,0
IBM.US,D,19951018,000000,16.0198,16.0841,15.6714,15.7748,44468119.345584,0
IBM.US,D,19951019,000000,15.8558,16.1027,15.7114,16.0841,28531940.090859,0
IBM.US,D,19951020,000000,16.0841,16.1251,15.5943,15.6089,27112860.133636,0
IBM.US,D,19951023,000000,15.6509,16.2022,15.6509,16.2022,25260940.147435,0
IBM.US,D,19951024,000000,16.1808,16.2413,15.9202,16.0393,18941748.082273,0
IBM.US,D,19951025,000000,16.1251,16.1251,15.7114,15.7368,16668538.173404,0
IBM.US,D,19951026,000000,15.7553,15.8139,15.4869,15.6899,20405267.053025,0
IBM.US,D,19951027,000000,15.6899,15.8139,15.6714,15.7963,15059518.808269,0
IBM.US,D,19951030,000000,15.9612,16.1632,15.8909,16.0841,19352070.937179,0
IBM.US,D,19951031,000000,16.1027,16.2208,15.8558,15.9202,17976217.806138,0
IBM.US,D,19951101,000000,15.9202,15.9798,15.7748,15.8558,12533671.84202,0
IBM.US,D,19951102,000000,15.8753,16.3477,15.8353,16.3077,20050952.78673,0
IBM.US,D,19951103,000000,16.3681,16.6102,16.3477,16.6102,19762391.74274,0
IBM.US,D,19951106,000000,16.5701,16.7546,16.3681,16.455,18978881.182212,0
IBM.US,D,19951107,000000,16.2891,16.4716,16.0559,16.1632,23606866.965383,0
IBM.US,D,19951108,000000,16.2208,16.3857,15.9202,15.9964,16372670.191152,0
IBM.US,D,19951109,000000,16.2022,16.3281,16.0393,16.1027,19441560.693607,0
IBM.US,D,19951110,000000,15.9612,16.0841,15.8139,15.9426,14227921.400779,0
IBM.US,D,19951113,000000,15.9612,16.0393,15.8753,15.9426,14454392.425983,0
IBM.US,D,19951114,000000,15.8558,15.9426,15.5943,15.6089,14047113.872518,0
IBM.US,D,19951115,000000,15.6509,15.7553,15.5074,15.6303,13670881.865455,0
IBM.US,D,19951116,000000,15.6509,15.8353,15.5728,15.6509,18083970.297194,0
IBM.US,D,19951117,000000,15.6089,15.6899,15.5074,15.5728,16833522.711813,0
IBM.US,D,19951120,000000,15.5513,15.6089,15.2244,15.2244,15984876.806385,0
IBM.US,D,19951121,000000,15.243,15.525,15.2244,15.4674,19056201.930255,0
IBM.US,D,19951122,000000,15.5074,15.7748,15.4478,15.5943,13384147.812198,0
IBM.US,D,19951124,000000,15.5943,15.8139,15.5943,15.6899,4526927.4763337,0
IBM.US,D,19951127,000000,15.7963,15.9426,15.6509,15.6899,13404238.562232,0
IBM.US,D,19951128,000000,15.6714,15.9612,15.6509,15.8753,17601201.060437,0
IBM.US,D,19951129,000000,15.9202,15.9612,15.8353,15.8978,17182965.685933,0
IBM.US,D,19951130,000000,15.9202,16.0559,15.8139,15.8139,15611694.224124,0
IBM.US,D,19951201,000000,15.8753,15.8753,15.5074,15.5074,15316426.699848,0
IBM.US,D,19951204,000000,15.5513,15.9202,15.4869,15.7368,16468252.649151,0
IBM.US,D,19951205,000000,15.8558,15.8978,15.6509,15.6714,16750120.533594,0
IBM.US,D,19951206,000000,15.7553,15.7963,15.4293,15.6714,18381661.171491,0
IBM.US,D,19951207,000000,15.5943,15.6303,15.3883,15.5074,16716641.415123,0
IBM.US,D,19951208,000000,15.5513,15.8558,15.4869,15.8558,15573947.345471,0
IBM.US,D,19951211,000000,15.8978,15.9202,15.6899,15.7553,12840499.719328,0
IBM.US,D,19951212,000000,15.7748,15.8353,15.5943,15.6089,13191162.053501,0
IBM.US,D,19951213,000000,15.5728,15.6089,15.4478,15.4674,16777516.172547,0
IBM.US,D,19951214,000000,15.5074,15.5728,15.1181,15.3415,20640864.834518,0
IBM.US,D,19951215,000000,15.0604,15.0604,14.712,14.7696,41692054.573286,0
IBM.US,D,19951218,000000,14.7316,14.752,14.3627,14.5656,38689526.973162,0
IBM.US,D,19951219,000000,14.5842,15.038,14.5842,15.038,22795356.209239,0
IBM.US,D,19951220,000000,15.0604,15.0604,14.5842,14.6271,21951588.768693,0
IBM.US,D,19951221,000000,14.712,14.9179,14.6896,14.8759,16278918.822576,0
IBM.US,D,19951222,000000,14.8759,15.038,14.8759,14.9316,11429335.35572,0
IBM.US,D,19951226,000000,15.0604,15.078,14.995,15.0184,5755458.3456193,0
IBM.US,D,19951227,000000,15.0184,15.0604,14.8535,15.0604,9570103.3078963,0
IBM.US,D,19951228,000000,14.9179,14.955,14.7316,14.752,10820553.967295,0
IBM.US,D,19951229,000000,14.7901,15.0184,14.6515,14.955,21085281.611283,0
IBM.US,D,19960102,000000,14.955,15.078,14.8369,14.8759,15270769.350939,0
IBM.US,D,19960103,000000,14.8965,14.9316,14.5656,14.6066,19067157.726621,0
IBM.US,D,19960104,000000,14.5842,14.5842,14.0152,14.2182,49209339.616685,0
IBM.US,D,19960105,000000,14.0728,14.5286,14.0728,14.508,23598956.49513,0
IBM.US,D,19960108,000000,14.508,14.6066,14.508,14.5842,5374961.6523909,0
IBM.US,D,19960109,000000,14.5842,14.5842,14.0933,14.1987,22668124.697519,0
IBM.US,D,19960110,000000,14.1791,14.6066,14.1791,14.2788,34627100.875595,0
IBM.US,D,19960111,000000,14.4221,14.4876,14.0728,14.2788,28153887.241097,0
IBM.US,D,19960112,000000,14.2788,14.2788,14.0933,14.1391,16220475.61255,0
IBM.US,D,19960115,000000,14.1607,14.1607,13.6044,13.6044,22785618.748252,0
IBM.US,D,19960116,000000,13.7712,14.3627,13.6677,14.2397,28083265.800635,0
IBM.US,D,19960117,000000,14.1987,14.6066,14.0376,14.3431,29350761.883955,0
IBM.US,D,19960118,000000,14.7316,15.7553,14.673,15.7553,60007966.621161,0
IBM.US,D,19960119,000000,15.8139,17.0425,15.7963,16.6942,80030916.138258,0
IBM.US,D,19960122,000000,16.6102,17.0064,16.5917,16.7361,32223007.522883,0
IBM.US,D,19960123,000000,16.4902,17.1011,16.4902,16.8581,30190884.565085,0
IBM.US,D,19960124,000000,16.8815,17.8399,16.8815,17.5109,48635252.608096,0
IBM.US,D,19960125,000000,17.6154,17.674,17.0425,17.0425,28745626.279618,0
IBM.US,D,19960126,000000,17.0064,17.3919,16.9381,17.144,16115150.570203,0
IBM.US,D,19960129,000000,17.144,17.4524,17.0659,17.43,14419690.873442,0
IBM.US,D,19960130,000000,17.43,17.8399,17.4094,17.7793,27965161.045203,0
IBM.US,D,19960131,000000,17.674,17.9853,17.5978,17.7608,30529368.668821,0
IBM.US,D,19960201,000000,17.7999,18.0673,17.7003,17.8399,24825048.644311,0
IBM.US,D,19960202,000000,17.8399,17.9853,17.7999,17.9433,18938700.706815,0
IBM.US,D,19960205,000000,17.9052,18.3922,17.8858,18.3727,19997987.474888,0
IBM.US,D,19960206,000000,18.4723,18.844,18.4361,18.7855,30680345.936717,0
IBM.US,D,19960207,000000,18.6616,18.7591,18.2517,18.4361,24504828.299876,0
IBM.US,D,19960208,000000,18.3922,18.7407,18.3132,18.5757,19448256.92717,0
IBM.US,D,19960209,000000,18.5533,18.7191,18.4967,18.5757,20525195.725173,0
IBM.US,D,19960212,000000,18.6782,18.9699,18.6392,18.8636,22321725.000168,0
IBM.US,D,19960213,000000,18.6616,18.806,18.5757,18.603,21110847.185485,0
IBM.US,D,19960214,000000,18.6392,18.8236,18.6186,18.6987,19708817.775543,0
IBM.US,D,19960215,000000,18.7191,19.3955,18.6987,19.2501,35524450.480716,0
IBM.US,D,19960216,000000,19.3164,19.4559,19.2325,19.3164,30353424.235356,0
IBM.US,D,19960220,000000,19.1056,19.7839,19.1056,19.5019,32400777.92241,0
IBM.US,D,19960221,000000,19.4745,19.7429,19.415,19.6843,24943760.005752,0
IBM.US,D,19960222,000000,19.9283,20.5578,19.8424,20.3148,32605327.108155,0
IBM.US,D,19960223,000000,20.4593,20.6417,20.2992,20.5578,25119697.266511,0
IBM.US,D,19960226,000000,20.2767,20.5392,20.2767,20.4407,17548238.822612,0
IBM.US,D,19960227,000000,20.4787,21.0916,20.3763,21.073,28082657.145281,0
IBM.US,D,19960228,000000,20.8877,21.0916,20.791,20.8486,26707412.669594,0
IBM.US,D,19960229,000000,20.4593,20.8486,19.9673,20.0728,44398108.60982,0
IBM.US,D,19960301,000000,19.9078,19.9283,19.1554,19.3369,48976172.357919,0
IBM.US,D,19960304,000000,19.4325,19.8424,18.8636,19.0099,26312316.445254,0
IBM.US,D,19960305,000000,19.172,19.5614,19.0099,19.4745,21576574.072337,0
IBM.US,D,19960306,000000,19.5984,19.6209,19.049,19.1554,16645407.220618,0
IBM.US,D,19960307,000000,19.1554,19.2325,18.884,19.172,15039433.181596,0
IBM.US,D,19960308,000000,18.9046,19.1262,18.3727,18.6987,32753260.074609,0
IBM.US,D,19960311,000000,18.6392,19.291,18.6392,19.1905,23961789.887032,0
IBM.US,D,19960312,000000,18.9241,18.9885,18.603,18.6987,25578720.747094,0
IBM.US,D,19960313,000000,18.7407,19.089,18.7407,18.9699,17111744.812168,0
IBM.US,D,19960314,000000,19.0695,19.4325,19.0099,19.1262,17486143.680464,0
IBM.US,D,19960315,000000,19.1262,19.6414,18.9417,19.6209,21438380.616216,0
IBM.US,D,19960318,000000,19.7429,20.4787,19.7253,20.3987,22862322.643563,0
IBM.US,D,19960319,000000,20.4211,20.5392,19.8873,19.9283,17033811.310083,0
IBM.US,D,19960320,000000,19.7839,19.7839,18.6987,19.1554,46072263.319857,0
IBM.US,D,19960321,000000,19.2325,19.291,18.6782,18.806,23004778.736505,0
IBM.US,D,19960322,000000,18.8236,18.9417,18.6987,18.6987,13620964.953743,0
IBM.US,D,19960325,000000,18.806,18.844,17.7403,17.7999,28749278.21174,0
IBM.US,D,19960326,000000,17.7403,18.3298,17.6154,18.1278,27753914.601221,0
IBM.US,D,19960327,000000,18.1873,18.6186,18.0419,18.2068,22036813.838955,0
IBM.US,D,19960328,000000,18.3132,18.3922,17.9238,17.9648,18547252.315909,0
IBM.US,D,19960329,000000,18.0673,18.6186,18.0673,18.2068,17847152.130977,0
IBM.US,D,19960401,000000,18.3493,18.4576,18.0038,18.0673,14486050.701755,0
IBM.US,D,19960402,000000,18.1678,19.3369,18.0887,19.2501,32918244.613018,0
IBM.US,D,19960403,000000,19.2325,19.7253,19.0099,19.5984,25263979.325515,0
IBM.US,D,19960404,000000,19.6209,19.6209,19.1905,19.2705,15234857.660398,0
IBM.US,D,19960408,000000,18.9241,19.5409,18.7407,19.5409,24337414.263414,0
IBM.US,D,19960409,000000,19.5984,19.658,19.2325,19.291,11958975.153403,0
IBM.US,D,19960410,000000,19.2705,19.7839,18.844,18.9885,19408687.156471,0
IBM.US,D,19960411,000000,19.049,19.376,18.7855,19.2325,22949992.581963,0
IBM.US,D,19960412,000000,18.8636,18.9241,18.0233,18.2517,47247830.926645,0
IBM.US,D,19960415,000000,18.4361,18.7191,18.2517,18.6782,13967357.478388,0
IBM.US,D,19960416,000000,18.844,19.049,18.7591,18.9046,14845228.062846,0
IBM.US,D,19960417,000000,19.1056,19.658,16.9206,17.2309,99226527.810669,0
IBM.US,D,19960418,000000,17.2875,17.5539,16.9566,17.266,63179741.396515,0
IBM.US,D,19960419,000000,17.3079,17.5373,17.1196,17.2465,29804910.998346,0
IBM.US,D,19960422,000000,17.4905,17.6154,17.2875,17.5539,20173925.760319,0
IBM.US,D,19960423,000000,17.5978,17.634,17.4729,17.5159,15033959.382101,0
IBM.US,D,19960424,000000,17.6154,17.6154,17.2875,17.4729,18429755.191159,0
IBM.US,D,19960425,000000,17.5159,17.7608,17.4524,17.7208,27307066.277058,0
IBM.US,D,19960426,000000,17.7608,17.8174,17.6154,17.634,13891262.238432,0
IBM.US,D,19960429,000000,17.634,17.7999,17.5763,17.7793,16360496.059406,0
IBM.US,D,19960430,000000,18.0038,18.0419,17.5978,17.634,16218043.040479,0
IBM.US,D,19960501,000000,17.634,17.7608,17.6154,17.6554,12768667.116193,0
IBM.US,D,19960502,000000,17.674,17.9052,17.5763,17.6554,21401848.998924,0
IBM.US,D,19960503,000000,17.7208,17.8399,17.634,17.7003,12198842.744423,0
IBM.US,D,19960506,000000,17.7608,17.7608,17.4094,17.5159,17728435.646175,0
IBM.US,D,19960507,000000,17.5159,17.5539,17.2875,17.3265,14511618.325301,0
IBM.US,D,19960508,000000,17.187,17.3529,16.9566,17.3265,21910183.809882,0
IBM.US,D,19960509,000000,17.3079,17.634,17.3079,17.5159,14511013.768637,0
IBM.US,D,19960510,000000,17.5763,17.7403,17.3734,17.4094,12719958.293137,0
IBM.US,D,19960513,000000,17.4094,17.7608,17.3265,17.6154,13958837.328109,0
IBM.US,D,19960514,000000,17.7208,17.8174,17.5978,17.7793,18998969.882903,0
IBM.US,D,19960515,000000,17.8399,17.9853,17.7608,17.8399,16677672.102399,0
IBM.US,D,19960516,000000,17.674,17.8858,17.6154,17.7793,16538868.966251,0
IBM.US,D,19960517,000000,17.8399,18.2721,17.8399,18.1472,23461364.521656,0
IBM.US,D,19960520,000000,18.3298,18.4166,18.1678,18.3493,14675984.986306,0
IBM.US,D,19960521,000000,18.3132,18.3493,18.1278,18.1678,13100451.912348,0
IBM.US,D,19960522,000000,18.1278,18.1678,17.9648,18.0673,13632532.47948,0
IBM.US,D,19960523,000000,17.9853,18.0887,17.8858,17.8858,15850948.036429,0
IBM.US,D,19960524,000000,17.9238,17.9853,17.674,17.7999,8541257.5048885,0
IBM.US,D,19960528,000000,17.8858,17.9052,17.6554,17.7208,10492412.905883,0
IBM.US,D,19960529,000000,17.634,17.7403,17.2875,17.4905,19852493.228538,0
IBM.US,D,19960530,000000,17.4905,17.6154,17.3734,17.5539,15936788.934751,0
IBM.US,D,19960531,000000,17.6154,17.7208,17.4524,17.4729,13704976.811987,0
IBM.US,D,19960603,000000,17.4094,17.43,17.187,17.2465,10589822.354615,0
IBM.US,D,19960604,000000,17.2465,17.4524,17.2465,17.3265,12102650.606398,0
IBM.US,D,19960605,000000,17.3529,17.4094,17.144,17.1704,10884469.952142,0
IBM.US,D,19960606,000000,17.1704,17.1704,16.5321,16.5701,36391357.071428,0
IBM.US,D,19960607,000000,15.7963,16.6942,15.7368,16.658,44914968.69442,0
IBM.US,D,19960610,000000,16.6942,16.899,16.5917,16.8015,18357919.514006,0
IBM.US,D,19960611,000000,16.899,17.0835,16.7546,16.8815,16429293.583151,0
IBM.US,D,19960612,000000,16.9566,17.0064,16.8201,16.8581,13004260.798996,0
IBM.US,D,19960613,000000,16.8581,17.0425,16.658,16.899,12985386.334997,0
IBM.US,D,19960614,000000,16.9206,17.0659,16.6346,16.6346,16512085.05667,0
IBM.US,D,19960617,000000,16.6766,16.8201,16.5116,16.7732,11618058.477596,0
IBM.US,D,19960618,000000,16.6942,16.7732,16.5701,16.5701,11654585.996199,0
IBM.US,D,19960619,000000,16.658,16.8015,16.6161,16.7156,8702587.0371581,0
IBM.US,D,19960620,000000,16.7361,16.7361,16.2686,16.4902,25201278.60203,0
IBM.US,D,19960621,000000,16.4902,16.658,16.0841,16.1437,25715700.991198,0
IBM.US,D,19960624,000000,16.3077,16.3857,16.1251,16.3077,15041867.80301,0
IBM.US,D,19960625,000000,16.2686,16.3281,16.1808,16.3281,13522945.824984,0
IBM.US,D,19960626,000000,16.3281,16.3857,16.1251,16.1437,15485675.924423,0
IBM.US,D,19960627,000000,16.1027,16.3077,15.9798,16.1808,20234199.035096,0
IBM.US,D,19960628,000000,16.2208,16.3477,16.1808,16.2022,14270540.596281,0
IBM.US,D,19960701,000000,16.2413,16.7361,16.2208,16.6161,14778265.727212,0
IBM.US,D,19960702,000000,16.5321,16.5701,16.3477,16.3681,12322420.274677,0
IBM.US,D,19960703,000000,16.3281,16.3857,16.0559,16.1251,14799573.787954,0
IBM.US,D,19960705,000000,16.0198,16.2413,15.9964,16.0198,10150886.55005,0
IBM.US,D,19960708,000000,16.0559,16.2413,16.0559,16.1027,11225396.874672,0
IBM.US,D,19960709,000000,16.1632,16.4072,16.1632,16.2022,12055165.242084,0
IBM.US,D,19960710,000000,16.1632,16.2891,15.9964,16.1808,17357685.635985,0
IBM.US,D,19960711,000000,15.9798,15.9798,15.4069,15.7114,35505581.140079,0
IBM.US,D,19960712,000000,15.6509,15.7114,15.4869,15.5981,19629064.455431,0
IBM.US,D,19960715,000000,15.4674,15.525,14.6896,14.8759,24836004.440678,0
IBM.US,D,19960716,000000,15.0995,15.6714,14.6896,15.6714,37787916.780564,0
IBM.US,D,19960717,000000,16.0198,16.0198,15.3883,15.4069,23069922.278783,0
IBM.US,D,19960718,000000,15.4293,15.6509,15.243,15.4293,16263087.635345,0
IBM.US,D,19960719,000000,15.4674,15.5943,15.3025,15.3415,12876417.557904,0
IBM.US,D,19960722,000000,15.2849,15.2849,15.038,15.1395,10841251.323339,0
IBM.US,D,19960723,000000,15.1395,15.2624,14.7316,14.7696,18963663.773697,0
IBM.US,D,19960724,000000,14.673,15.158,14.5842,15.0184,22425214.854403,0
IBM.US,D,19960725,000000,15.7114,16.985,15.5513,16.9566,54881391.685397,0
IBM.US,D,19960726,000000,16.8815,17.0425,16.6346,17.0064,24292971.151196,0
IBM.US,D,19960729,000000,16.9381,17.266,16.9206,17.144,20322470.456144,0
IBM.US,D,19960730,000000,17.2309,17.674,16.985,17.5763,24307587.077064,0
IBM.US,D,19960731,000000,17.5373,17.8174,17.5159,17.5978,21339752.832103,0
IBM.US,D,19960801,000000,17.674,17.8399,17.5539,17.5539,18997752.572194,0
IBM.US,D,19960802,000000,17.7403,17.9052,17.634,17.8174,13793853.814372,0
IBM.US,D,19960805,000000,17.674,17.9052,17.674,17.8858,13095582.669518,0
IBM.US,D,19960806,000000,17.8858,18.0233,17.7208,17.9433,21894353.647323,0
IBM.US,D,19960807,000000,18.0038,18.4723,17.9648,18.4361,18671446.698895,0
IBM.US,D,19960808,000000,18.2721,18.6392,18.2517,18.5757,17901941.359537,0
IBM.US,D,19960809,000000,18.4967,18.6186,18.3493,18.3922,10634874.122187,0
IBM.US,D,19960812,000000,18.3298,18.5347,18.2721,18.3493,11761124.250565,0
IBM.US,D,19960813,000000,18.2721,18.4166,17.8574,17.9052,18164939.903343,0
IBM.US,D,19960814,000000,17.9052,18.2517,17.9052,18.2068,15715793.758387,0
IBM.US,D,19960815,000000,18.2721,18.2721,18.1278,18.1472,7041821.7202324,0
IBM.US,D,19960816,000000,18.1678,18.2068,17.9853,18.0038,9203005.2298285,0
IBM.US,D,19960819,000000,17.9853,18.0673,17.9238,18.0038,10735932.429025,0
IBM.US,D,19960820,000000,18.0233,18.1278,18.0038,18.0887,6907889.8762591,0
IBM.US,D,19960821,000000,18.0887,18.4576,18.0233,18.3727,10751758.492894,0
IBM.US,D,19960822,000000,18.4576,18.6392,18.3922,18.4361,12554978.87809,0
IBM.US,D,19960823,000000,18.3493,18.603,18.3298,18.4967,9395995.0872153,0
IBM.US,D,19960826,000000,18.4967,18.5151,18.3727,18.4166,5562468.4882325,0
IBM.US,D,19960827,000000,18.4361,18.4576,18.2068,18.2947,7335253.0317248,0
IBM.US,D,19960828,000000,18.6616,18.9417,18.6392,18.8236,22570109.667449,0
IBM.US,D,19960829,000000,18.844,18.9046,18.7591,18.844,13975276.14602,0
IBM.US,D,19960830,000000,18.7591,18.8236,18.603,18.7191,9362509.8207093,0
IBM.US,D,19960903,000000,18.5347,18.884,18.4234,18.8636,13439544.671438,0
IBM.US,D,19960904,000000,18.8236,18.9241,18.7407,18.7591,8341578.5866446,0
IBM.US,D,19960905,000000,18.6616,18.7407,18.4967,18.5151,10949616.568438,0
IBM.US,D,19960906,000000,18.5757,18.9699,18.5757,18.9046,14668684.196077,0
IBM.US,D,19960909,000000,18.9885,19.2705,18.9699,19.2501,15629949.786047,0
IBM.US,D,19960910,000000,19.2501,19.5409,19.0695,19.3369,24429337.616585,0
IBM.US,D,19960911,000000,19.1056,19.3574,19.1056,19.3164,13325091.848129,0
IBM.US,D,19960912,000000,19.3164,19.3574,19.172,19.1905,13202730.603911,0
IBM.US,D,19960913,000000,19.3369,20.1118,19.3369,19.9859,33538596.601198,0
IBM.US,D,19960916,000000,19.9859,20.1899,19.9283,20.0942,16213782.453003,0
IBM.US,D,19960917,000000,20.1323,20.2377,19.8873,20.2377,20087482.354678,0
IBM.US,D,19960918,000000,20.3548,20.5002,20.1323,20.3763,21450544.501239,0
IBM.US,D,19960919,000000,20.3324,20.4787,20.1323,20.2191,12500186.575513,0
IBM.US,D,19960920,000000,20.2377,20.4407,20.1118,20.1323,18631874.878851,0
IBM.US,D,19960923,000000,20.0074,20.4211,19.9859,20.3324,10296999.698477,0
IBM.US,D,19960924,000000,20.3324,20.7686,20.2992,20.3148,22805098.793589,0
IBM.US,D,19960925,000000,20.3763,20.7686,20.3763,20.7032,16397018.454646,0
IBM.US,D,19960926,000000,20.6651,20.9345,20.3148,20.3548,19335022.43924,0
IBM.US,D,19960927,000000,20.4211,20.5392,20.2992,20.4211,7988484.7050741,0
IBM.US,D,19960930,000000,20.4407,20.8086,20.3148,20.3763,11350189.666288,0
IBM.US,D,19961001,000000,20.2992,20.5002,20.1528,20.2533,14893937.910574,0
IBM.US,D,19961002,000000,20.3324,20.6036,20.2992,20.6036,12256066.594397,0
IBM.US,D,19961003,000000,20.588,20.6651,20.3987,20.4593,11232699.714245,0
IBM.US,D,19961004,000000,20.6036,20.8086,20.5578,20.7237,14016064.252099,0
IBM.US,D,19961007,000000,20.7686,20.9531,20.7686,20.9345,11173647.848865,0
IBM.US,D,19961008,000000,20.9531,21.1961,20.8877,21.0136,19160906.021181,0
IBM.US,D,19961009,000000,21.116,21.1745,20.6417,20.6651,14625457.369895,0
IBM.US,D,19961010,000000,20.5392,20.9531,20.5392,20.9053,13688534.920058,0
IBM.US,D,19961011,000000,21.0292,21.3004,20.993,21.2546,17400915.536185,0
IBM.US,D,19961014,000000,21.2546,21.2742,21.1385,21.2742,8528474.7177878,0
IBM.US,D,19961015,000000,21.4009,21.4869,21.0516,21.1961,17435002.285338,0
IBM.US,D,19961016,000000,21.1961,21.1961,20.8486,20.8877,11418984.116017,0
IBM.US,D,19961017,000000,21.073,21.1385,20.5002,20.5578,13000001.236192,0
IBM.US,D,19961018,000000,20.5392,21.1961,20.2992,21.1745,21147375.728759,0
IBM.US,D,19961021,000000,20.9531,22.1573,20.7481,21.3004,50737998.031027,0
IBM.US,D,19961022,000000,21.2165,21.4009,20.6651,20.791,18259295.828583,0
IBM.US,D,19961023,000000,20.7032,21.2546,20.6417,21.1579,18315306.466539,0
IBM.US,D,19961024,000000,21.1961,21.237,20.8486,20.8486,10918565.923347,0
IBM.US,D,19961025,000000,20.6827,20.9531,20.6827,20.7032,9895194.9445058,0
IBM.US,D,19961028,000000,20.7237,20.9725,20.7032,20.8486,11247310.516751,0
IBM.US,D,19961029,000000,20.8672,20.9053,20.4787,20.5578,15417485.006686,0
IBM.US,D,19961030,000000,20.588,20.8672,20.588,20.6827,12677953.901023,0
IBM.US,D,19961031,000000,20.7032,21.1385,20.6036,21.116,12975040.218655,0
IBM.US,D,19961101,000000,21.0916,21.2165,20.8086,20.8672,12585416.769138,0
IBM.US,D,19961104,000000,20.8486,21.1745,20.8486,21.073,9297979.0324737,0
IBM.US,D,19961105,000000,21.237,21.5259,21.1579,21.321,17831935.747134,0
IBM.US,D,19961106,000000,21.3805,21.9123,21.321,21.8353,17571983.554114,0
IBM.US,D,19961107,000000,21.7874,22.1163,21.7308,21.8929,21195470.773099,0
IBM.US,D,19961108,000000,21.8353,22.0158,21.7494,21.9904,9554271.0959931,0
IBM.US,D,19961111,000000,21.9904,22.0773,21.9309,22.0158,8700762.0957692,0
IBM.US,D,19961112,000000,22.0949,22.2227,21.765,21.8099,16583919.709151,0
IBM.US,D,19961113,000000,21.8538,22.2412,21.8099,22.0578,14563972.932446,0
IBM.US,D,19961114,000000,22.0382,22.5242,22.0382,22.4052,16890748.611131,0
IBM.US,D,19961115,000000,22.5242,23.8155,22.4832,23.7315,47508389.725674,0
IBM.US,D,19961118,000000,23.6934,24.5541,23.4055,24.0213,35170139.288438,0
IBM.US,D,19961119,000000,24.0419,25.3466,23.9842,25.2227,36707319.902404,0
IBM.US,D,19961120,000000,25.1046,26.0249,24.9406,24.9797,50143824.371091,0
IBM.US,D,19961121,000000,25.0665,25.3466,24.9602,25.2227,28315213.69935,0
IBM.US,D,19961122,000000,25.2227,26.0073,25.2227,25.941,24853663.643315,0
IBM.US,D,19961125,000000,25.8804,25.941,25.5535,25.8034,17246891.917505,0
IBM.US,D,19961126,000000,25.7829,26.3138,25.698,25.8629,33576952.135207,0
IBM.US,D,19961127,000000,25.901,26.2309,25.8209,25.8804,17044166.648475,0
IBM.US,D,19961129,000000,25.8804,26.1206,25.8804,26.0864,5669617.447297,0
IBM.US,D,19961202,000000,26.1206,26.7588,26.1206,26.6797,20187321.301463,0
IBM.US,D,19961203,000000,26.7832,27.1697,26.6164,26.6164,28477758.492982,0
IBM.US,D,19961204,000000,26.6573,26.8388,26.0464,26.5187,27013632.91622,0
IBM.US,D,19961205,000000,26.4133,26.6164,25.9214,25.941,18484543.395045,0
IBM.US,D,19961206,000000,25.2071,25.8629,25.1046,25.4745,36742627.036282,0
IBM.US,D,19961209,000000,25.6364,26.2084,25.5731,26.1879,16862745.341498,0
IBM.US,D,19961210,000000,26.4299,26.4983,25.8209,25.8209,18832777.255837,0
IBM.US,D,19961211,000000,25.411,25.9654,25.1652,25.5535,35651081.534462,0
IBM.US,D,19961212,000000,25.8804,25.941,24.7971,24.8167,21947321.00851,0
IBM.US,D,19961213,000000,24.9212,25.3466,24.8821,25.0207,23685402.974789,0
IBM.US,D,19961216,000000,25.0393,25.0871,24.1004,24.3229,21882177.466231,0
IBM.US,D,19961217,000000,24.2849,25.1456,24.1189,24.8567,24476824.005571,0
IBM.US,D,19961218,000000,24.9602,26.0249,24.9406,25.9654,21982020.511706,0
IBM.US,D,19961219,000000,26.1528,26.1528,25.7351,25.8804,20720006.42526,0
IBM.US,D,19961220,000000,25.8804,25.9214,25.2227,25.3086,25454535.586159,0
IBM.US,D,19961223,000000,25.2071,25.4354,25.0002,25.2481,13290996.901597,0
IBM.US,D,19961224,000000,25.2227,25.5331,25.2227,25.4931,4048424.9750869,0
IBM.US,D,19961226,000000,25.7575,25.9214,25.3866,25.4931,6890229.6489502,0
IBM.US,D,19961227,000000,25.4745,25.4745,25.1261,25.3866,7684701.1292067,0
IBM.US,D,19961230,000000,25.411,25.454,25.1456,25.1456,6343542.3780008,0
IBM.US,D,19961231,000000,25.1652,25.4354,24.6986,24.7971,10729237.220133,0
IBM.US,D,19970102,000000,25.1652,25.2685,24.5932,25.0871,25553763.828247,0
IBM.US,D,19970103,000000,25.3681,26.0464,25.3466,26.0464,19679594.121187,0
IBM.US,D,19970106,000000,26.0864,26.7431,25.941,26.3938,29289272.323143,0
IBM.US,D,19970107,000000,26.3333,26.8017,26.0864,26.7431,16043320.016411,0
IBM.US,D,19970108,000000,26.869,26.8856,26.0464,26.1723,17803321.772803,0
IBM.US,D,19970109,000000,26.1528,26.5187,25.9214,26.4983,19217524.289818,0
IBM.US,D,19970110,000000,26.2679,26.8388,26.2084,26.6797,26635574.943096,0
IBM.US,D,19970113,000000,26.6797,27.2155,26.6388,26.8174,23819939.375427,0
IBM.US,D,19970114,000000,27.0047,27.4361,26.9276,27.3384,17938472.976828,0
IBM.US,D,19970115,000000,27.237,27.5562,26.7431,26.9481,26958229.908947,0
IBM.US,D,19970116,000000,26.9627,27.2936,26.7247,27.0916,21149200.670148,0
IBM.US,D,19970117,000000,27.0243,27.1296,26.8174,27.0486,13497986.856792,0
IBM.US,D,19970120,000000,26.9871,27.4361,26.9276,27.3326,16294141.354453,0
IBM.US,D,19970121,000000,27.237,27.844,27.237,27.4966,22819104.014758,0
IBM.US,D,19970122,000000,26.0249,26.1879,25.3681,25.8629,74857466.542879,0
IBM.US,D,19970123,000000,26.0073,26.2309,24.6528,24.8372,51446016.883591,0
IBM.US,D,19970124,000000,24.8567,25.2071,24.3883,24.6313,49885089.488778,0
IBM.US,D,19970127,000000,24.7747,24.8372,23.7315,23.8564,36077231.477909,0
IBM.US,D,19970128,000000,24.5337,25.2481,24.3229,24.6722,49168546.387246,0
IBM.US,D,19970129,000000,25.1261,25.657,24.9406,25.5984,28406527.372493,0
IBM.US,D,19970130,000000,25.8209,25.901,25.4931,25.7351,27845842.053081,0
IBM.US,D,19970131,000000,25.8034,25.8424,25.5535,25.6775,17602417.346473,0
IBM.US,D,19970203,000000,25.7575,25.7575,25.2919,25.3466,16131591.437459,0
IBM.US,D,19970204,000000,25.331,25.331,24.6722,25.1456,20614689.580291,0
IBM.US,D,19970205,000000,25.1456,25.1456,23.8155,24.3493,33601300.3987,0
IBM.US,D,19970206,000000,24.3883,24.5054,23.8155,23.8974,31623962.570773,0
IBM.US,D,19970207,000000,24.3033,24.5541,23.8779,24.3493,30145830.74817,0
IBM.US,D,19970210,000000,24.3493,24.3493,23.2416,23.3655,32817792.91219,0
IBM.US,D,19970211,000000,23.471,23.7735,23.1001,23.7735,32783701.039674,0
IBM.US,D,19970212,000000,23.5665,24.0008,23.4055,23.7315,28179454.864643,0
IBM.US,D,19970213,000000,23.752,24.2468,23.752,23.955,24125554.040716,0
IBM.US,D,19970214,000000,23.955,24.1844,23.5665,23.7315,20849065.952386,0
IBM.US,D,19970218,000000,23.8155,23.8155,23.4221,23.7735,16347105.641623,0
IBM.US,D,19970219,000000,23.7735,23.8779,23.4055,23.508,20469191.235252,0
IBM.US,D,19970220,000000,23.4221,23.4894,22.9576,23.1205,21812777.435167,0
IBM.US,D,19970221,000000,23.0356,23.0561,22.4462,22.5242,38405220.368614,0
IBM.US,D,19970224,000000,22.5242,23.5665,22.5028,23.55,26072445.780218,0
IBM.US,D,19970225,000000,23.6349,24.2253,23.5891,23.9842,25559239.677085,0
IBM.US,D,19970226,000000,24.0603,24.1394,23.5665,24.0419,22344853.903609,0
IBM.US,D,19970227,000000,24.0419,24.0419,23.4055,23.4055,10788891.592832,0
IBM.US,D,19970228,000000,23.4221,23.8564,23.0171,23.5305,18662923.474598,0
IBM.US,D,19970303,000000,23.5305,24.0213,23.508,23.752,20113661.707594,0
IBM.US,D,19970304,000000,23.8379,24.0213,23.3245,23.713,18648311.647419,0
IBM.US,D,19970305,000000,23.8779,23.9842,23.6349,23.8155,12183018.729898,0
IBM.US,D,19970306,000000,23.8379,24.3883,23.673,24.0008,22497052.580901,0
IBM.US,D,19970307,000000,24.1004,24.1687,23.5891,23.6934,16174210.63296,0
IBM.US,D,19970310,000000,23.6934,24.0603,23.6349,23.9179,12436268.541321,0
IBM.US,D,19970311,000000,23.955,24.5054,23.8974,23.8974,20428403.129173,0
IBM.US,D,19970312,000000,23.8974,24.1004,23.5891,23.713,17210965.881549,0
IBM.US,D,19970313,000000,23.6934,23.9344,23.2845,23.386,18493680.398058,0
IBM.US,D,19970314,000000,23.508,23.6349,23.264,23.508,12213450.472912,0
IBM.US,D,19970317,000000,23.3655,23.4221,22.4832,22.8327,31013959.772951,0
IBM.US,D,19970318,000000,22.8903,23.0356,22.5701,22.8122,22136050.278421,0
IBM.US,D,19970319,000000,22.6872,22.7078,22.2412,22.5701,25078304.603769,0
IBM.US,D,19970320,000000,22.5887,22.8717,22.3379,22.4052,22684555.318053,0
IBM.US,D,19970321,000000,22.4052,22.4462,21.6235,21.685,39798123.022265,0
IBM.US,D,19970324,000000,21.7094,22.4052,21.2742,22.3837,27420907.370996,0
IBM.US,D,19970325,000000,22.4052,22.6473,22.0578,22.2412,21059712.963065,0
IBM.US,D,19970326,000000,22.3379,23.1001,22.1798,22.9576,21398197.066801,0
IBM.US,D,19970327,000000,22.9966,23.1791,22.2812,22.4247,19529836.213344,0
IBM.US,D,19970331,000000,22.4648,22.8327,21.9904,22.4648,23602604.328563,0
IBM.US,D,19970401,000000,22.4247,22.5516,22.2032,22.3837,17833762.737868,0
IBM.US,D,19970402,000000,22.4052,22.4832,21.8099,21.8929,21538826.16901,0
IBM.US,D,19970403,000000,21.602,21.6518,21.0916,21.4654,32780045.008863,0
IBM.US,D,19970404,000000,20.8272,21.4654,20.8086,21.1579,38058825.794623,0
IBM.US,D,19970407,000000,21.4009,21.8538,21.36,21.685,16239956.682559,0
IBM.US,D,19970408,000000,21.6518,22.4052,21.6518,22.3661,16485903.654409,0
IBM.US,D,19970409,000000,22.5887,22.5887,21.765,21.7874,20978131.627546,0
IBM.US,D,19970410,000000,21.8929,22.0773,21.7494,21.765,15116750.855622,0
IBM.US,D,19970411,000000,21.6518,22.0578,21.5054,21.8353,25195186.925131,0
IBM.US,D,19970414,000000,22.0158,22.4052,21.8099,22.3379,16037842.118227,0
IBM.US,D,19970415,000000,22.6872,22.7516,21.9904,22.5701,23936830.918841,0
IBM.US,D,19970416,000000,22.4832,22.6473,22.2227,22.5028,11233916.00028,0
IBM.US,D,19970417,000000,22.4832,22.8717,22.3837,22.5516,16163858.368585,0
IBM.US,D,19970418,000000,22.5887,22.9381,22.5516,22.8717,14265052.451374,0
IBM.US,D,19970421,000000,22.8521,23.1205,22.3661,22.4832,14347248.590279,0
IBM.US,D,19970422,000000,22.4648,22.9381,22.0578,22.9185,18398706.595412,0
IBM.US,D,19970423,000000,22.9185,23.5305,22.7516,23.3079,23846731.482386,0
IBM.US,D,19970424,000000,24.6313,25.698,24.6313,25.1456,64891037.403868,0
IBM.US,D,19970425,000000,24.9212,25.0207,24.6528,24.6722,18294000.455141,0
IBM.US,D,19970428,000000,24.4898,24.8372,24.4098,24.6147,15195283.791009,0
IBM.US,D,19970429,000000,24.9406,26.0249,24.8821,25.9214,28156320.83784,0
IBM.US,D,19970430,000000,25.8424,26.3762,25.7351,26.2679,27872630.061351,0
IBM.US,D,19970501,000000,26.2679,26.4533,26.0864,26.4133,18222768.309981,0
IBM.US,D,19970502,000000,26.3528,26.6573,26.1723,26.5363,18463852.187035,0
IBM.US,D,19970505,000000,26.6573,27.2155,26.6164,27.1843,18897302.92071,0
IBM.US,D,19970506,000000,27.1492,27.399,26.9481,27.0916,20073478.158179,0
IBM.US,D,19970507,000000,26.9042,27.315,26.5363,26.5363,17292549.266413,0
IBM.US,D,19970508,000000,26.8388,27.7005,26.7588,27.399,29174817.45049,0
IBM.US,D,19970509,000000,27.6206,27.7005,27.2731,27.4166,17879412.91407,0
IBM.US,D,19970512,000000,27.5386,28.3964,27.5151,28.3964,22799621.920078,0
IBM.US,D,19970513,000000,28.6004,28.9898,28.3769,28.4199,34471252.315525,0
IBM.US,D,19970514,000000,28.5232,28.6491,28.1339,28.4559,20991526.144018,0
IBM.US,D,19970515,000000,28.5047,28.7448,28.3398,28.4559,16656975.771028,0
IBM.US,D,19970516,000000,28.3164,28.4393,27.764,27.8246,21455421.941447,0
IBM.US,D,19970519,000000,27.808,27.887,27.315,27.6206,14755128.626392,0
IBM.US,D,19970520,000000,27.5815,28.7263,27.5562,28.4393,19070809.658744,0
IBM.US,D,19970521,000000,28.6004,29.0336,28.5398,28.6657,19300321.911371,0
IBM.US,D,19970522,000000,28.6657,28.8062,28.2344,28.2344,11003191.560307,0
IBM.US,D,19970523,000000,28.3769,28.6199,28.3398,28.3769,10525896.123044,0
IBM.US,D,19970527,000000,28.4823,29.3362,28.4823,29.3362,19710639.642916,0
IBM.US,D,19970528,000000,29.6251,30.073,28.9683,29.4992,27241320.227459,0
IBM.US,D,19970529,000000,29.4621,29.4621,28.6491,28.7263,17576244.14159,0
IBM.US,D,19970530,000000,27.8246,28.8902,27.6615,28.3164,20535550.038893,0
IBM.US,D,19970602,000000,28.7263,28.7662,28.3583,28.5232,10058048.164504,0
IBM.US,D,19970603,000000,28.2734,28.3583,27.5386,27.6206,14957550.592418,0
IBM.US,D,19970604,000000,27.8246,28.0324,26.7588,27.2936,13902223.158161,0
IBM.US,D,19970605,000000,27.4966,27.7884,26.8856,27.1296,11162080.323128,0
IBM.US,D,19970606,000000,27.3326,28.1534,27.0486,28.0324,13948486.088405,0
IBM.US,D,19970609,000000,28.1534,28.6863,28.0324,28.4393,11011408.407582,0
IBM.US,D,19970610,000000,28.5232,28.7662,27.9885,28.2344,11604063.503151,0
IBM.US,D,19970611,000000,28.2344,28.6004,28.1934,28.5232,9523231.7222974,0
IBM.US,D,19970612,000000,28.2344,28.9312,27.9885,28.8521,11552620.854364,0
IBM.US,D,19970613,000000,28.8902,29.3841,28.8521,29.1313,12969866.648149,0
IBM.US,D,19970616,000000,29.0561,29.4621,29.0152,29.2201,8124241.4904363,0
IBM.US,D,19970617,000000,29.3841,29.7051,29.1313,29.4201,12099303.001953,0
IBM.US,D,19970618,000000,29.2572,29.3001,28.8902,29.1313,8840783.5672968,0
IBM.US,D,19970619,000000,29.1713,29.7051,29.1713,29.3362,9224620.6922644,0
IBM.US,D,19970620,000000,29.4201,30.0993,29.3841,29.4201,20765971.175862,0
IBM.US,D,19970623,000000,29.4201,29.912,28.6863,28.7263,14122300.228132,0
IBM.US,D,19970624,000000,29.3841,30.196,29.3001,30.0545,16232957.145991,0
IBM.US,D,19970625,000000,30.073,30.6908,29.912,30.073,14603242.474156,0
IBM.US,D,19970626,000000,30.0545,30.4224,29.548,29.6651,12412529.957854,0
IBM.US,D,19970627,000000,29.8729,30.1169,29.8495,29.8729,7215935.064275,0
IBM.US,D,19970630,000000,30.196,30.2838,29.4992,29.548,10330783.144626,0
IBM.US,D,19970701,000000,29.548,30.196,29.4992,30.0545,7992745.2925503,0
IBM.US,D,19970702,000000,29.993,30.6508,29.993,30.5835,8154374.0291352,0
IBM.US,D,19970703,000000,31.0587,31.1377,30.8733,31.0382,9667812.9856163,0
IBM.US,D,19970707,000000,31.0967,31.2627,30.7688,30.9338,9817577.0414927,0
IBM.US,D,19970708,000000,30.9338,31.3475,30.9338,31.3475,7822586.1589622,0
IBM.US,D,19970709,000000,31.4266,31.6521,31.2042,31.4872,13490381.738888,0
IBM.US,D,19970710,000000,30.9982,31.4872,30.7884,31.3475,9732953.453878,0
IBM.US,D,19970711,000000,31.3681,31.8804,31.3037,31.3475,10480543.101813,0
IBM.US,D,19970714,000000,31.3037,31.5721,30.7688,31.1836,9814839.1170733,0
IBM.US,D,19970715,000000,31.0587,31.5037,30.5659,31.4266,11385197.595852,0
IBM.US,D,19970716,000000,31.3475,32.0815,31.2236,31.9576,16394588.956592,0
IBM.US,D,19970717,000000,32.0171,33.3063,31.7955,32.6163,24009276.276019,0
IBM.US,D,19970718,000000,32.7344,34.4539,32.7344,34.2041,35270281.538229,0
IBM.US,D,19970721,000000,34.4539,34.8072,33.4497,33.9631,24974197.8968,0
IBM.US,D,19970722,000000,32.8974,33.882,32.5313,33.7229,28025132.041647,0
IBM.US,D,19970723,000000,34.167,35.0278,33.7767,34.4169,16732464.404975,0
IBM.US,D,19970724,000000,34.5808,35.5021,34.2041,35.2962,15530728.716666,0
IBM.US,D,19970725,000000,35.3352,35.5021,34.5808,35.0278,11155989.670901,0
IBM.US,D,19970728,000000,34.8618,34.9877,34.3134,34.371,9896412.2552133,0
IBM.US,D,19970729,000000,34.2041,34.2499,33.6342,33.6781,13147629.874968,0
IBM.US,D,19970730,000000,33.6781,34.6999,33.6781,34.6999,13245642.855694,0
IBM.US,D,19970731,000000,34.7379,35.0278,34.371,34.6208,10477496.751027,0
IBM.US,D,19970801,000000,34.532,34.6784,33.8167,34.2919,12181187.640476,0
IBM.US,D,19970804,000000,34.2325,34.8618,34.1465,34.7828,9257801.6310935,0
IBM.US,D,19970805,000000,34.8618,35.3352,34.8618,34.8618,8177510.1052832,0
IBM.US,D,19970806,000000,34.8414,35.8202,34.6384,35.3147,12669131.472412,0
IBM.US,D,19970807,000000,35.5196,35.7617,34.9877,35.1527,9852885.200043,0
IBM.US,D,19970808,000000,34.8072,35.0658,34.0489,34.4539,11678631.981361,0
IBM.US,D,19970811,000000,34.2919,34.4735,33.7229,33.7229,10308257.773176,0
IBM.US,D,19970812,000000,33.8362,34.5808,33.7229,33.8654,10668353.240659,0
IBM.US,D,19970813,000000,34.6384,34.6999,33.6342,34.167,15615345.131575,0
IBM.US,D,19970814,000000,34.2325,34.4169,33.5942,33.924,10299131.016887,0
IBM.US,D,19970815,000000,33.8167,34.2119,32.6963,32.7119,14009977.698561,0
IBM.US,D,19970818,000000,33.0633,34.089,32.6368,34.0489,15142622.806844,0
IBM.US,D,19970819,000000,34.2919,35.3566,34.126,35.3352,14584671.313161,0
IBM.US,D,19970820,000000,35.2317,35.5021,34.7379,35.3566,13840432.343689,0
IBM.US,D,19970821,000000,35.1907,35.3352,34.4539,34.6208,9919551.4053782,0
IBM.US,D,19970822,000000,33.5571,34.9048,33.5327,34.8228,13479422.868503,0
IBM.US,D,19970825,000000,34.8228,35.0278,34.2119,34.371,7578767.4315051,0
IBM.US,D,19970826,000000,33.8362,34.167,33.7395,33.8167,9096771.3031393,0
IBM.US,D,19970827,000000,33.7767,34.3134,33.5571,34.0021,8442331.5411333,0
IBM.US,D,19970828,000000,33.6342,34.0021,33.0633,33.1023,8675190.3735341,0
IBM.US,D,19970829,000000,32.9188,33.6781,32.8906,33.1862,11432989.337187,0
IBM.US,D,19970902,000000,33.1862,34.1465,33.1492,34.0665,13829471.423961,0
IBM.US,D,19970903,000000,33.9816,34.4169,33.882,33.9035,10685096.386247,0
IBM.US,D,19970904,000000,33.9035,34.2325,33.7229,33.9631,7651520.1903776,0
IBM.US,D,19970905,000000,34.3496,34.4539,33.9035,33.924,8167463.1932573,0
IBM.US,D,19970908,000000,34.0216,34.1465,33.5942,33.6781,7863066.8633469,0
IBM.US,D,19970909,000000,33.7229,34.0489,32.7344,32.7344,17551586.427058,0
IBM.US,D,19970910,000000,32.7344,32.7519,31.4656,31.7526,26121152.553929,0
IBM.US,D,19970911,000000,31.7526,32.2034,31.5915,32.0815,17890069.506122,0
IBM.US,D,19970912,000000,32.0629,32.0815,31.737,31.9975,10027300.822418,0
IBM.US,D,19970915,000000,32.1244,32.4709,31.4656,31.5037,8135812.0901911,0
IBM.US,D,19970916,000000,31.8327,32.8974,31.5525,32.6163,14609324.929004,0
IBM.US,D,19970917,000000,32.8163,33.1492,32.4036,32.6163,10621476.531698,0
IBM.US,D,19970918,000000,32.7821,32.8163,32.3235,32.3235,11349280.781948,0
IBM.US,D,19970919,000000,32.385,32.6163,32.182,32.4904,10489976.235123,0
IBM.US,D,19970922,000000,33.3932,34.4169,33.3932,34.0021,21122416.760567,0
IBM.US,D,19970923,000000,34.0665,34.371,33.6342,33.8011,12614636.324806,0
IBM.US,D,19970924,000000,34.0021,34.1865,33.2057,33.2477,9316547.1194517,0
IBM.US,D,19970925,000000,33.2867,33.7229,33.1208,33.2653,7494142.819218,0
IBM.US,D,19970926,000000,33.6546,33.7767,33.3716,33.5942,6478693.5820262,0
IBM.US,D,19970929,000000,33.5151,34.4169,33.3932,34.371,9054464.6326934,0
IBM.US,D,19970930,000000,34.2919,35.1713,33.924,34.6999,18982536.188351,0
IBM.US,D,19971001,000000,34.7379,34.8414,33.7767,33.882,11520044.4722,0
IBM.US,D,19971002,000000,33.9816,34.2325,33.7229,34.2325,6826616.9671067,0
IBM.US,D,19971003,000000,34.9877,35.1127,33.882,34.1465,12470358.364492,0
IBM.US,D,19971006,000000,34.3954,34.4539,34.167,34.3134,7458837.7346846,0
IBM.US,D,19971007,000000,34.8618,35.0658,34.6784,34.9683,12241154.53823,0
IBM.US,D,19971008,000000,34.9683,34.9877,34.2119,34.4539,12472488.65823,0
IBM.US,D,19971009,000000,34.1465,34.6384,34.1084,34.2499,6885361.4307927,0
IBM.US,D,19971010,000000,34.167,34.4959,34.089,34.3496,5002690.0038164,0
IBM.US,D,19971013,000000,34.532,34.532,34.0665,34.2119,2958999.5202813,0
IBM.US,D,19971014,000000,34.0665,34.089,33.4116,33.8167,8015572.9423321,0
IBM.US,D,19971015,000000,33.4292,33.6781,33.1862,33.2867,8368360.4468811,0
IBM.US,D,19971016,000000,33.5151,33.6127,32.4514,32.6963,10265945.979368,0
IBM.US,D,19971017,000000,32.1244,32.3674,31.1836,31.2402,21996023.683531,0
IBM.US,D,19971020,000000,31.3681,31.9975,30.9338,31.9194,17439572.323853,0
IBM.US,D,19971021,000000,33.2653,34.4959,33.0633,34.4373,26611830.211595,0
IBM.US,D,19971022,000000,34.4539,34.6784,34.126,34.4169,13207901.1004,0
IBM.US,D,19971023,000000,33.3932,34.0021,32.7519,32.8612,21091064.861816,0
IBM.US,D,19971024,000000,33.4702,33.6546,31.7174,32.0815,28083572.177657,0
IBM.US,D,19971027,000000,31.8327,32.2883,29.4201,29.4621,21734246.549123,0
IBM.US,D,19971028,000000,29.1313,32.7119,29.0152,32.5313,38227457.141794,0
IBM.US,D,19971029,000000,32.7344,33.4702,32.0385,32.1615,26128461.541535,0
IBM.US,D,19971030,000000,31.5915,32.5313,31.2832,31.3681,19451907.83462,0
IBM.US,D,19971031,000000,32.2034,32.4709,31.6091,32.2464,12037509.113464,0
IBM.US,D,19971103,000000,32.4514,33.4497,32.4514,33.2653,13194202.256252,0
IBM.US,D,19971104,000000,33.1023,33.6342,33.0417,33.3716,10633039.958747,0
IBM.US,D,19971105,000000,33.5571,34.0216,33.2477,33.6342,9904935.4795101,0
IBM.US,D,19971106,000000,33.5942,33.7767,33.0837,33.0837,9363421.7790675,0
IBM.US,D,19971107,000000,32.4036,32.8778,32.1615,32.5685,13780159.068912,0
IBM.US,D,19971110,000000,32.9852,33.0037,31.9576,31.979,11445464.722593,0
IBM.US,D,19971111,000000,32.1244,32.7344,32.0629,32.4036,8565610.8917439,0
IBM.US,D,19971112,000000,32.2034,32.5685,31.5915,31.6296,12513886.444334,0
IBM.US,D,19971113,000000,31.9194,32.5313,31.1836,32.4514,15737403.072789,0
IBM.US,D,19971114,000000,32.7119,33.4116,32.4514,33.2262,14669904.580802,0
IBM.US,D,19971117,000000,33.7229,34.331,33.6781,33.882,13682449.391193,0
IBM.US,D,19971118,000000,33.9425,34.167,33.3932,33.4292,9693078.3308301,0
IBM.US,D,19971119,000000,33.3932,34.0216,33.3121,33.7395,11184907.972909,0
IBM.US,D,19971120,000000,34.0665,34.371,33.8011,34.2919,10209638.186442,0
IBM.US,D,19971121,000000,34.4539,34.8228,34.371,34.5535,14453174.090603,0
IBM.US,D,19971124,000000,34.3496,34.6208,33.7229,33.7571,10353001.114381,0
IBM.US,D,19971125,000000,34.089,35.1907,34.0021,35.1527,15564510.113471,0
IBM.US,D,19971126,000000,35.1907,35.9676,35.1527,35.9285,14981907.053289,0
IBM.US,D,19971128,000000,35.7265,35.9852,35.7265,35.8505,4513226.5828409,0
IBM.US,D,19971201,000000,36.0125,37.0977,35.9676,36.844,17699520.418184,0
IBM.US,D,19971202,000000,36.7025,36.7278,36.195,36.2545,10738968.533087,0
IBM.US,D,19971203,000000,36.1687,36.5454,35.6807,36.1315,14945073.157665,0
IBM.US,D,19971204,000000,36.2184,36.4409,35.6397,35.7617,10931050.530805,0
IBM.US,D,19971205,000000,35.8505,36.9533,35.6807,36.7474,10548729.920859,0
IBM.US,D,19971208,000000,36.9533,37.1573,36.5854,36.9533,9397212.3979227,0
IBM.US,D,19971209,000000,36.4975,36.7474,36.0125,36.1315,11037276.260115,0
IBM.US,D,19971210,000000,35.827,35.8876,34.5174,34.8618,17472750.188665,0
IBM.US,D,19971211,000000,33.7229,34.0216,33.1862,33.2653,22524449.244525,0
IBM.US,D,19971212,000000,33.7229,33.8654,31.5525,32.8612,24615320.764697,0
IBM.US,D,19971215,000000,33.2262,33.3716,31.7526,33.0223,17797537.497598,0
IBM.US,D,19971216,000000,33.1023,34.4539,33.1023,33.9631,13964926.955662,0
IBM.US,D,19971217,000000,34.371,34.532,33.3521,33.3932,13423106.878199,0
IBM.US,D,19971218,000000,33.4497,33.6995,32.4036,32.7344,15730404.560893,0
IBM.US,D,19971219,000000,32.4904,33.6995,31.7526,33.4292,20749533.382622,0
IBM.US,D,19971222,000000,34.2919,34.2919,33.0223,33.5756,11788823.192522,0
IBM.US,D,19971223,000000,33.5327,34.089,32.2883,32.2883,8978365.2940477,0
IBM.US,D,19971224,000000,32.7821,33.0037,32.4036,32.4514,6270487.3407961,0
IBM.US,D,19971226,000000,32.5313,33.3121,32.4904,33.2867,3254262.9458687,0
IBM.US,D,19971229,000000,33.6781,33.9425,33.6342,33.6342,7023250.5592374,0
IBM.US,D,19971230,000000,33.9425,34.532,33.6995,33.7571,10830290.40361,0
IBM.US,D,19971231,000000,34.0489,34.4373,33.7767,34.2499,8329704.6838853,0
IBM.US,D,19980102,000000,34.2119,34.6208,34.0665,34.5808,8020743.4388219,0
IBM.US,D,19980105,000000,34.5535,34.9683,34.371,34.8414,15271380.055638,0
IBM.US,D,19980106,000000,34.4959,35.0854,34.3954,34.4539,10822985.514692,0
IBM.US,D,19980107,000000,34.371,34.371,33.5942,34.126,13113846.428819,0
IBM.US,D,19980108,000000,33.882,34.532,33.6995,34.1084,12356513.171864,0
IBM.US,D,19980109,000000,34.1465,34.331,32.5313,32.7519,21863911.657586,0
IBM.US,D,19980112,000000,32.1615,33.1023,31.9194,32.7821,19513700.698436,0
IBM.US,D,19980113,000000,32.9188,33.5327,32.8388,33.4292,10393486.942127,0
IBM.US,D,19980114,000000,33.882,34.0489,33.1492,33.5942,13014003.383344,0
IBM.US,D,19980115,000000,33.7767,34.3496,33.5151,33.8654,19242790.659704,0
IBM.US,D,19980116,000000,34.331,34.4373,34.2119,34.371,12751314.290577,0
IBM.US,D,19980120,000000,34.4373,35.4806,34.2685,35.4806,15130140.24873,0
IBM.US,D,19980121,000000,32.8163,33.3932,32.6163,32.7821,42334321.228217,0
IBM.US,D,19980122,000000,32.6748,32.9393,32.2464,32.5313,20039690.613341,0
IBM.US,D,19980123,000000,32.6748,32.7344,32.385,32.4709,11906317.243255,0
IBM.US,D,19980126,000000,32.4904,32.7119,32.0815,32.1244,8547040.7554213,0
IBM.US,D,19980127,000000,31.6706,32.0385,31.3037,31.5915,21367452.798732,0
IBM.US,D,19980128,000000,31.7955,32.0815,31.5915,31.7526,15805286.588831,0
IBM.US,D,19980129,000000,31.7526,32.5099,31.7526,32.143,13434676.453281,0
IBM.US,D,19980130,000000,32.182,32.5958,32.0815,32.3235,8827694.4031746,0
IBM.US,D,19980202,000000,32.7344,33.1492,32.7344,32.9188,10464107.357917,0
IBM.US,D,19980203,000000,32.7821,32.8163,32.3069,32.5313,10914308.409887,0
IBM.US,D,19980204,000000,32.4514,32.6748,32.102,32.182,13041091.620603,0
IBM.US,D,19980205,000000,32.4514,32.5958,32.2034,32.5958,11495999.51171,0
IBM.US,D,19980206,000000,32.4514,32.6163,31.9975,32.0815,12426829.259977,0
IBM.US,D,19980209,000000,32.1244,32.6163,32.0815,32.0815,10496675.542703,0
IBM.US,D,19980210,000000,32.102,33.5327,31.9194,33.0223,24851531.300232,0
IBM.US,D,19980211,000000,33.2653,33.8011,33.2262,33.6127,12807316.731155,0
IBM.US,D,19980212,000000,33.3521,33.8011,33.2477,33.6781,11039718.054237,0
IBM.US,D,19980213,000000,33.6127,33.924,33.5151,33.5151,6830875.5052383,0
IBM.US,D,19980217,000000,33.7395,33.9425,33.2262,33.3932,11663716.851178,0
IBM.US,D,19980218,000000,33.3932,33.924,33.1676,33.6342,9899762.9336758,0
IBM.US,D,19980219,000000,33.7229,34.2499,33.6342,33.6342,13017960.667816,0
IBM.US,D,19980220,000000,33.7229,33.8654,33.2477,33.5942,11417159.174629,0
IBM.US,D,19980223,000000,33.8654,34.0275,33.6546,33.6781,7993352.9232317,0
IBM.US,D,19980224,000000,33.5942,33.6781,33.3121,33.5571,7830199.4742455,0
IBM.US,D,19980225,000000,33.5756,34.4539,33.5571,34.4539,11713335.583247,0
IBM.US,D,19980226,000000,34.2919,34.6589,34.1465,34.532,9785612.3886988,0
IBM.US,D,19980227,000000,34.3134,34.5808,34.0021,34.1865,8964972.826921,0
IBM.US,D,19980302,000000,34.1084,34.2325,32.7344,33.3716,10623913.202458,0
IBM.US,D,19980303,000000,32.7344,33.5571,32.6748,33.4292,12084994.477778,0
IBM.US,D,19980304,000000,33.3932,33.8167,32.4104,32.4104,9153088.3181164,0
IBM.US,D,19980305,000000,32.8007,32.8612,32.182,32.385,16321534.94406,0
IBM.US,D,19980306,000000,32.4514,32.6748,32.1244,32.1244,15843943.3765,0
IBM.US,D,19980309,000000,31.7955,32.1615,31.3866,31.4656,19676555.967779,0
IBM.US,D,19980310,000000,31.8804,32.143,31.6521,31.9194,12684344.782238,0
IBM.US,D,19980311,000000,32.0385,32.6963,31.9,32.4514,10359701.446634,0
IBM.US,D,19980312,000000,32.4709,32.9393,32.143,32.8163,8984755.1505896,0
IBM.US,D,19980313,000000,33.0223,33.1023,32.4104,32.6163,8904398.2984847,0
IBM.US,D,19980316,000000,32.6368,33.1862,32.4904,33.1492,10413878.945822,0
IBM.US,D,19980317,000000,33.1676,33.3326,32.5958,33.0223,10912779.598797,0
IBM.US,D,19980318,000000,32.9393,33.4975,32.9188,33.2477,10942004.277827,0
IBM.US,D,19980319,000000,33.2867,33.7229,33.2057,33.6781,7868551.9342367,0
IBM.US,D,19980320,000000,33.7229,33.8011,33.2057,33.4116,12503842.606325,0
IBM.US,D,19980323,000000,33.2477,33.8362,33.1862,33.1862,9426432.9782634,0
IBM.US,D,19980324,000000,33.4702,33.9425,33.4292,33.882,7316685.9694191,0
IBM.US,D,19980325,000000,34.371,34.9273,34.331,34.6999,20531895.032754,0
IBM.US,D,19980326,000000,34.6589,34.9048,34.371,34.3954,8695584.4265733,0
IBM.US,D,19980327,000000,34.4539,34.532,34.0021,34.167,8616445.9098482,0
IBM.US,D,19980330,000000,34.089,34.331,33.5571,33.8011,5825160.6550169,0
IBM.US,D,19980331,000000,34.0489,34.3496,33.8362,34.0021,7727007.7996526,0
IBM.US,D,19980401,000000,34.0021,34.331,33.8167,34.1865,8035350.1426391,0
IBM.US,D,19980402,000000,34.1465,34.9273,34.0489,34.6384,10962096.052535,0
IBM.US,D,19980403,000000,34.5808,34.8228,34.0275,34.2685,9455043.878578,0
IBM.US,D,19980406,000000,34.7828,34.8618,34.371,34.6999,11199519.800088,0
IBM.US,D,19980407,000000,34.6208,34.6384,33.9035,34.2685,8289218.856139,0
IBM.US,D,19980408,000000,34.2919,34.5808,33.9631,34.2119,8199120.4443575,0
IBM.US,D,19980409,000000,34.5808,34.8618,34.4735,34.8228,9223097.0045355,0
IBM.US,D,19980413,000000,34.8834,35.2962,34.1084,34.1084,12434434.377881,0
IBM.US,D,19980414,000000,34.371,34.7828,34.2499,34.7828,7261281.9374726,0
IBM.US,D,19980415,000000,35.0278,35.9471,34.8618,35.9285,13856260.456903,0
IBM.US,D,19980416,000000,35.8036,36.0125,35.2317,35.2962,10290296.292207,0
IBM.US,D,19980417,000000,35.1713,35.3352,34.8618,35.2708,9600545.2976336,0
IBM.US,D,19980420,000000,35.3352,36.4205,35.0854,36.3989,14989205.794173,0
IBM.US,D,19980421,000000,37.3192,38.7909,37.1963,38.626,37445167.990663,0
IBM.US,D,19980422,000000,38.626,39.2867,37.5252,37.5632,19927979.813141,0
IBM.US,D,19980423,000000,37.4852,38.503,37.3603,38.463,14546319.877843,0
IBM.US,D,19980424,000000,38.221,38.6085,38.059,38.424,12042382.454983,0
IBM.US,D,19980427,000000,38.059,38.18,37.4461,37.7458,13081274.145344,0
IBM.US,D,19980428,000000,38.0151,38.7909,37.7458,37.8726,15789152.098596,0
IBM.US,D,19980429,000000,37.8726,38.26,37.5252,37.8326,10361223.085018,0
IBM.US,D,19980430,000000,37.9985,38.4474,37.8131,37.9321,10828772.863914,0
IBM.US,D,19980501,000000,37.9478,38.424,37.8131,38.26,7538285.7024482,0
IBM.US,D,19980504,000000,38.3459,38.9149,38.18,38.18,8086190.284105,0
IBM.US,D,19980505,000000,38.2015,38.7138,38.2015,38.5685,8208253.3486805,0
IBM.US,D,19980506,000000,38.626,38.9374,38.384,38.384,9687296.1049696,0
IBM.US,D,19980507,000000,38.463,38.5479,38.0151,38.3459,8079807.6002693,0
IBM.US,D,19980508,000000,38.2805,39.2867,38.26,39.2867,11820781.697281,0
IBM.US,D,19980511,000000,39.3433,40.1856,38.7334,39.0613,14523789.383031,0
IBM.US,D,19980512,000000,38.7138,39.2867,38.4025,39.1598,11487169.910393,0
IBM.US,D,19980513,000000,39.3657,40.0215,39.3219,39.8957,12063991.769385,0
IBM.US,D,19980514,000000,40.3876,42.3336,40.2236,41.182,32048283.474142,0
IBM.US,D,19980515,000000,41.1244,41.8222,40.6316,40.8999,17042642.960746,0
IBM.US,D,19980518,000000,40.8335,41.1624,40.408,40.7975,10731362.39051,0
IBM.US,D,19980519,000000,41.1244,41.5792,40.8335,40.9204,11865231.982206,0
IBM.US,D,19980520,000000,41.0005,41.182,40.1202,40.4276,9174696.6078462,0
IBM.US,D,19980521,000000,40.4276,40.651,39.9152,40.4646,8881265.2963537,0
IBM.US,D,19980522,000000,40.4646,40.4646,39.6536,39.9152,6083285.8573036,0
IBM.US,D,19980526,000000,40.0606,40.2636,39.5493,39.6127,10579777.491934,0
IBM.US,D,19980527,000000,39.0613,39.7795,38.8115,39.3657,15278077.313874,0
IBM.US,D,19980528,000000,39.3657,39.8147,39.2223,39.3043,9047157.6944317,0
IBM.US,D,19980529,000000,39.4692,39.5902,38.424,38.463,8691626.1174293,0
IBM.US,D,19980601,000000,38.424,38.7334,37.5252,38.3683,11121591.421364,0
IBM.US,D,19980602,000000,38.3683,38.5284,37.5827,37.8326,11844831.781133,0
IBM.US,D,19980603,000000,37.98,38.18,37.2812,37.2812,8951882.6381266,0
IBM.US,D,19980604,000000,37.3993,38.0356,37.3993,37.9985,9233139.8178721,0
IBM.US,D,19980605,000000,38.221,38.9568,38.1595,38.9149,12549198.701574,0
IBM.US,D,19980608,000000,38.8768,39.2867,38.7529,38.8973,5707364.3259513,0
IBM.US,D,19980609,000000,38.9568,39.1413,38.5685,39.0349,5695491.4478644,0
IBM.US,D,19980610,000000,38.8768,39.1598,38.26,38.384,9987429.7980593,0
IBM.US,D,19980611,000000,38.463,38.6465,37.8911,37.98,8153462.0707769,0
IBM.US,D,19980612,000000,37.9321,38.2396,37.3192,38.059,12238715.818126,0
IBM.US,D,19980615,000000,37.5252,37.7867,36.7025,36.7474,12795757.402795,0
IBM.US,D,19980616,000000,36.6234,36.6234,35.0658,36.0125,26829470.610808,0
IBM.US,D,19980617,000000,36.3336,36.7278,36.031,36.3336,17114786.039593,0
IBM.US,D,19980618,000000,35.6807,35.7265,35.2317,35.6172,12908381.186026,0
IBM.US,D,19980619,000000,35.5987,35.7617,34.6999,34.7428,14866536.123588,0
IBM.US,D,19980622,000000,34.7828,35.8505,34.7653,35.3947,13018570.347842,0
IBM.US,D,19980623,000000,36.0125,36.7678,35.9852,36.5854,12295028.734414,0
IBM.US,D,19980624,000000,36.6234,36.7025,36.031,36.6625,9223097.0045355,0
IBM.US,D,19980625,000000,36.8264,37.5437,36.6625,36.8088,9703430.5952051,0
IBM.US,D,19980626,000000,36.7894,37.1339,36.7678,36.9884,4981082.7387589,0
IBM.US,D,19980629,000000,37.3603,37.5827,37.1767,37.3603,6649761.5999554,0
IBM.US,D,19980630,000000,37.3603,38.0746,37.1573,37.5827,13259351.946565,0
IBM.US,D,19980701,000000,37.98,38.2805,37.8131,38.221,9638290.1269434,0
IBM.US,D,19980702,000000,38.1595,38.18,37.4852,37.7048,9800833.8959036,0
IBM.US,D,19980706,000000,37.6511,37.6696,37.0977,37.2148,9738134.1970908,0
IBM.US,D,19980707,000000,37.1963,37.4852,36.9093,37.2812,6924628.923159,0
IBM.US,D,19980708,000000,37.2344,37.8326,37.1963,37.6511,6873790.8310379,0
IBM.US,D,19980709,000000,37.5632,38.7909,37.5252,38.3167,9708607.2397286,0
IBM.US,D,19980710,000000,38.7138,39.0349,38.424,38.7909,9345162.1184555,0
IBM.US,D,19980713,000000,38.7909,39.2867,38.7138,39.0799,7122179.5970095,0
IBM.US,D,19980714,000000,39.1988,39.4887,38.9568,39.1598,6905454.230172,0
IBM.US,D,19980715,000000,39.0349,39.2867,38.3001,38.3001,7785751.2386661,0
IBM.US,D,19980716,000000,38.3459,38.9374,37.98,38.7529,6636062.7558072,0
IBM.US,D,19980717,000000,38.8115,39.4038,38.7909,39.3433,9644375.6558085,0
IBM.US,D,19980720,000000,39.6127,40.2636,39.3824,39.9357,13664796.33659,0
IBM.US,D,19980721,000000,41.9861,42.8849,41.8222,41.9451,37466476.051404,0
IBM.US,D,19980722,000000,41.2463,42.0447,40.7565,41.7148,18418497.116459,0
IBM.US,D,19980723,000000,41.6368,42.2281,40.4949,40.5525,12641731.73477,0
IBM.US,D,19980724,000000,41.2122,41.2317,40.1006,40.6784,8750073.4261445,0
IBM.US,D,19980727,000000,40.5153,41.1624,40.0215,41.0844,11179431.099398,0
IBM.US,D,19980728,000000,41.3283,41.5528,40.651,41.0678,12922384.357851,0
IBM.US,D,19980729,000000,41.8798,42.0447,41.5977,41.8592,12235976.869034,0
IBM.US,D,19980730,000000,42.111,43.7858,42.0447,43.6617,16670668.467143,0
IBM.US,D,19980731,000000,43.6217,45.2194,43.2958,43.3797,20071656.290808,0
IBM.US,D,19980803,000000,43.8638,44.1527,43.3124,43.4587,12717215.245356,0
IBM.US,D,19980804,000000,43.8638,43.9487,41.5128,41.5128,20360524.736492,0
IBM.US,D,19980805,000000,41.5792,42.313,40.5935,42.1471,19948677.169185,0
IBM.US,D,19980806,000000,41.8416,42.8674,41.6943,42.477,12484056.183967,0
IBM.US,D,19980807,000000,43.1289,43.9487,42.2681,42.2681,17549151.805643,0
IBM.US,D,19980810,000000,42.1901,42.595,42.1471,42.518,9216095.418623,0
IBM.US,D,19980811,000000,41.2903,42.0652,41.0277,42.0652,15568771.725619,0
IBM.US,D,19980812,000000,42.1471,42.4116,41.7607,41.8992,11208649.630394,0
IBM.US,D,19980813,000000,41.7607,42.0232,41.2463,41.3078,9213355.4448588,0
IBM.US,D,19980814,000000,41.4523,41.6943,40.5935,41.0433,9581980.2846725,0
IBM.US,D,19980817,000000,40.9594,41.2463,40.6784,40.9594,9672078.6964541,0
IBM.US,D,19980818,000000,41.5792,42.3921,41.5792,42.1901,11542272.688679,0
IBM.US,D,19980819,000000,42.3921,42.8849,42.2487,42.5394,10870172.699364,0
IBM.US,D,19980820,000000,42.3921,42.5776,41.7373,41.9275,9254447.8786141,0
IBM.US,D,19980821,000000,41.7373,41.8992,40.7565,41.8592,12846588.32221,0
IBM.US,D,19980824,000000,41.8992,42.1315,41.6777,42.0837,8782945.9386076,0
IBM.US,D,19980825,000000,42.2681,42.8449,41.7802,42.0447,8012219.1898527,0
IBM.US,D,19980826,000000,41.6572,43.1289,41.5792,42.8449,13428895.252093,0
IBM.US,D,19980827,000000,42.1471,42.1471,40.8638,41.0005,22363420.965914,0
IBM.US,D,19980828,000000,41.0005,41.182,39.5493,40.1202,17662689.596577,0
IBM.US,D,19980831,000000,40.2636,40.3876,36.8693,36.8693,22787751.091335,0
IBM.US,D,19980901,000000,36.9884,38.9374,36.2545,38.6085,25568073.377093,0
IBM.US,D,19980902,000000,39.6127,40.5153,39.2438,39.4487,17130610.054117,0
IBM.US,D,19980903,000000,38.8768,40.165,38.6465,39.8566,14681162.655502,0
IBM.US,D,19980904,000000,40.1006,40.2236,37.7458,39.0799,12549809.406272,0
IBM.US,D,19980908,000000,40.8999,41.2317,40.0031,41.2317,14131433.132456,0
IBM.US,D,19980909,000000,41.1624,41.7148,40.3876,40.4276,15203501.662957,0
IBM.US,D,19980910,000000,39.9825,40.1006,38.6944,40.1006,16984504.078397,0
IBM.US,D,19980911,000000,39.7308,41.4347,39.4887,41.4347,15113398.127814,0
IBM.US,D,19980914,000000,41.8992,42.5394,41.7802,42.2681,13871482.98878,0
IBM.US,D,19980915,000000,42.2281,42.7815,42.0652,42.555,9883023.8867759,0
IBM.US,D,19980916,000000,42.555,42.8674,41.9637,42.7209,10104011.890434,0
IBM.US,D,19980917,000000,41.7373,41.9861,41.3078,41.4933,13454765.153971,0
IBM.US,D,19980918,000000,41.4933,41.6572,40.6784,40.814,14020933.494929,0
IBM.US,D,19980921,000000,39.3219,42.111,39.2867,41.9637,13261167.665903,0
IBM.US,D,19980922,000000,42.354,42.76,41.8026,41.8222,13075489.870139,0
IBM.US,D,19980923,000000,42.1471,43.5418,42.0652,43.2353,13181422.543169,0
IBM.US,D,19980924,000000,43.0694,44.1741,42.6351,42.7405,12785100.810743,0
IBM.US,D,19980925,000000,42.555,43.7642,42.4975,43.6989,11119772.628009,0
IBM.US,D,19980928,000000,44.0288,44.5791,43.2694,43.7457,11629016.323309,0
IBM.US,D,19980929,000000,43.7858,43.9107,42.555,43.0284,10790416.305234,0
IBM.US,D,19980930,000000,42.802,43.0508,41.7802,42.0652,12631382.544412,0
IBM.US,D,19981001,000000,40.9419,41.3918,40.3876,41.0433,19081465.226124,0
IBM.US,D,19981002,000000,40.6316,41.0005,38.9374,40.8638,22228581.262272,0
IBM.US,D,19981005,000000,40.5153,40.5153,38.4025,39.3657,20458237.488229,0
IBM.US,D,19981006,000000,40.5935,40.5935,38.8768,39.0349,21866660.853401,0
IBM.US,D,19981007,000000,39.1198,40.2236,38.667,39.5249,20036344.033568,0
IBM.US,D,19981008,000000,39.5249,40.4276,38.2396,40.4276,27871107.398294,0
IBM.US,D,19981009,000000,40.7369,41.8798,40.1006,41.6777,17781400.958017,0
IBM.US,D,19981012,000000,42.595,43.4959,42.4116,42.8449,16444812.245326,0
IBM.US,D,19981013,000000,42.7209,42.7209,41.4347,41.9637,14296713.801164,0
IBM.US,D,19981014,000000,41.8222,43.2129,41.6368,42.7209,14598369.132637,0
IBM.US,D,19981015,000000,42.555,45.4223,42.477,44.6875,19885063.462669,0
IBM.US,D,19981016,000000,44.8505,45.0144,44.1331,44.501,15734359.796021,0
IBM.US,D,19981019,000000,44.1956,45.7717,44.1956,45.6253,13407583.092662,0
IBM.US,D,19981020,000000,46.0323,46.6315,44.6875,45.1345,17239278.602221,0
IBM.US,D,19981021,000000,45.8761,47.0345,45.5014,46.7106,25897428.675196,0
IBM.US,D,19981022,000000,45.8273,46.978,45.7112,46.4276,14452257.008883,0
IBM.US,D,19981023,000000,46.3211,46.9555,46.2148,46.3407,9574673.3464108,0
IBM.US,D,19981026,000000,46.2636,47.2825,45.8497,46.8325,11193430.172534,0
IBM.US,D,19981027,000000,47.4649,48.0622,46.8325,47.26,17376560.099985,0
IBM.US,D,19981028,000000,47.3459,48.0817,47.0804,47.8592,11064365.522046,0
IBM.US,D,19981029,000000,48.4535,48.9444,48.1218,48.6956,15457066.04878,0
IBM.US,D,19981030,000000,48.9444,49.042,48.2877,48.6166,11941626.426478,0
IBM.US,D,19981102,000000,48.596,49.0029,48.2301,48.5755,10601082.478659,0
IBM.US,D,19981103,000000,48.6166,49.082,48.1803,48.2457,10521332.232563,0
IBM.US,D,19981104,000000,48.7307,49.0235,47.7157,48.4096,12468838.775452,0
IBM.US,D,19981105,000000,48.3452,48.961,48.0622,48.7815,10023654.013657,0
IBM.US,D,19981106,000000,48.7307,49.4109,48.2877,49.082,10863773.620772,0
IBM.US,D,19981109,000000,49.3504,49.8256,49.082,49.5544,11532529.079658,0
IBM.US,D,19981110,000000,49.3894,51.3159,49.3299,51.066,13306524.785824,0
IBM.US,D,19981111,000000,51.394,52.0128,51.2281,51.4409,15551728.351042,0
IBM.US,D,19981112,000000,51.2954,52.3397,51.2778,51.6829,13192074.011858,0
IBM.US,D,19981113,000000,51.394,51.5608,50.9861,51.5374,9124481.516491,0
IBM.US,D,19981116,000000,51.9269,52.2752,51.7424,52.1757,10413270.290468,0
IBM.US,D,19981117,000000,52.1757,52.8237,51.7229,51.7229,13291913.983317,0
IBM.US,D,19981118,000000,51.7424,52.2538,51.595,52.0537,8896787.0325462,0
IBM.US,D,19981119,000000,52.2138,52.3397,51.7638,51.9063,9632200.4993892,0
IBM.US,D,19981120,000000,52.0128,52.4177,51.8879,52.4177,9721998.6821831,0
IBM.US,D,19981123,000000,52.7096,54.6722,52.5622,54.5277,11801303.70129,0
IBM.US,D,19981124,000000,54.1812,54.7307,54.0192,54.0963,10108574.756243,0
IBM.US,D,19981125,000000,54.0524,54.6487,53.8123,54.5882,5992576.7408239,0
IBM.US,D,19981127,000000,54.5472,55.7105,54.5472,55.652,4069727.9124674,0
IBM.US,D,19981130,000000,55.5729,55.8354,53.9744,54.0524,8421634.1850895,0
IBM.US,D,19981201,000000,53.5225,55.652,53.5225,55.6129,11074717.78642,0
IBM.US,D,19981202,000000,55.3045,55.41,53.9344,54.8097,9365551.0481332,0
IBM.US,D,19981203,000000,55.081,55.447,53.3595,53.5225,9830971.5579641,0
IBM.US,D,19981204,000000,53.8904,54.1422,53.1145,53.7733,10349658.633297,0
IBM.US,D,19981207,000000,53.8319,55.0625,53.7733,54.7307,8072186.0876076,0
IBM.US,D,19981208,000000,55.0625,55.6129,54.0329,55.0625,11306970.012813,0
IBM.US,D,19981209,000000,55.0137,55.6324,54.7931,55.4694,7123698.1613769,0
IBM.US,D,19981210,000000,55.4265,55.652,53.6093,54.0192,11223870.112926,0
IBM.US,D,19981211,000000,53.6884,55.1396,53.4454,54.9922,10629697.477663,0
IBM.US,D,19981214,000000,54.5111,54.6722,53.2795,53.3195,11486864.558043,0
IBM.US,D,19981215,000000,53.5225,54.2779,53.1946,54.0192,11828088.635543,0
IBM.US,D,19981216,000000,54.6262,54.6262,53.7909,53.8123,8603353.6717091,0
IBM.US,D,19981217,000000,54.1608,55.5271,54.0329,54.3647,13337267.004548,0
IBM.US,D,19981218,000000,54.5472,56.3682,54.5472,56.1643,14940809.496172,0
IBM.US,D,19981221,000000,56.1643,58.5768,56.1643,57.7423,11382152.269738,0
IBM.US,D,19981222,000000,58.1083,59.9109,57.3715,59.6571,13248084.649814,0
IBM.US,D,19981223,000000,59.8045,60.6858,59.2912,60.5618,10760282.741863,0
IBM.US,D,19981224,000000,60.4808,61.5241,60.2574,61.5241,4641682.5779752,0
IBM.US,D,19981228,000000,61.0527,62.177,60.8868,61.9534,8019525.1034421,0
IBM.US,D,19981229,000000,61.7514,61.8519,61.2166,61.2586,5725928.3142402,0
IBM.US,D,19981230,000000,61.1766,61.7514,60.9922,61.1376,7325511.4720481,0
IBM.US,D,19981231,000000,61.1376,61.2742,60.0758,60.3549,5882080.1773138,0
IBM.US,D,19990104,000000,60.5618,61.0527,59.4161,59.9109,12403396.028859,0
IBM.US,D,19990105,000000,59.9109,62.1545,59.8435,62.0784,15079005.001639,0
IBM.US,D,19990106,000000,62.3019,63.0943,61.7076,61.7866,14518922.189546,0
IBM.US,D,19990107,000000,61.5241,62.9762,61.2166,62.2638,12642645.742473,0
IBM.US,D,19990108,000000,62.5225,62.8533,60.7648,61.403,13966759.069758,0
IBM.US,D,19990111,000000,61.8754,62.012,61.2166,61.9534,11051886.037949,0
IBM.US,D,19990112,000000,62.1964,62.1964,60.2378,60.5784,10293952.323019,0
IBM.US,D,19990113,000000,59.9109,61.3611,58.7602,60.7238,15075655.347849,0
IBM.US,D,19990114,000000,60.1099,60.5403,58.5572,59.1281,13697666.799708,0
IBM.US,D,19990115,000000,59.6571,60.7238,59.337,60.5403,10333520.044373,0
IBM.US,D,19990119,000000,61.4577,63.0163,60.7238,62.9382,12782362.886323,0
IBM.US,D,19990120,000000,63.838,65.2247,63.0573,63.672,19229395.118561,0
IBM.US,D,19990121,000000,64.6919,64.9037,62.8718,64.4879,31055054.256051,0
IBM.US,D,19990122,000000,60.2378,60.7238,58.1493,58.8471,57963974.883966,0
IBM.US,D,19990125,000000,59.6571,59.786,56.7947,59.582,35576499.735511,0
IBM.US,D,19990126,000000,60.1529,61.0527,59.54,60.7648,29064933.641022,0
IBM.US,D,19990127,000000,61.1591,61.1591,58.2089,58.3699,27141472.058622,0
IBM.US,D,19990128,000000,58.7602,59.3565,58.1288,58.4968,18174066.659632,0
IBM.US,D,19990129,000000,58.4968,60.2124,58.4391,59.989,15395878.766301,0
IBM.US,D,19990201,000000,60.3979,60.3979,58.7602,58.8471,11273487.820323,0
IBM.US,D,19990202,000000,58.7798,59.1487,57.2866,57.8604,17848368.417013,0
IBM.US,D,19990203,000000,57.5784,57.9443,56.6552,57.3715,17040814.94534,0
IBM.US,D,19990204,000000,57.3462,57.7785,55.41,55.5065,17677900.857058,0
IBM.US,D,19990205,000000,55.7963,55.9799,53.8689,54.3413,25808845.753765,0
IBM.US,D,19990208,000000,54.6722,55.2811,53.3985,54.6722,18243166.461709,0
IBM.US,D,19990209,000000,54.6722,55.488,52.9516,53.2795,16454250.501998,0
IBM.US,D,19990210,000000,53.1946,55.2811,53.1946,55.2811,16518476.962557,0
IBM.US,D,19990211,000000,55.7319,58.5358,55.0411,58.4391,19123163.241216,0
IBM.US,D,19990212,000000,57.6935,57.6935,56.0365,56.5517,17755523.883434,0
IBM.US,D,19990216,000000,57.2866,58.3543,56.2902,56.4717,13727808.560458,0
IBM.US,D,19990217,000000,55.8179,57.0641,55.2655,55.8179,13662671.166213,0
IBM.US,D,19990218,000000,56.3078,57.1226,55.7105,57.0436,13222512.927579,0
IBM.US,D,19990219,000000,57.0836,57.2095,55.9799,56.1838,11252183.85827,0
IBM.US,D,19990222,000000,56.3858,58.2459,56.0013,58.2459,14002369.50664,0
IBM.US,D,19990223,000000,58.2752,58.9242,57.5306,57.9259,13863868.648825,0
IBM.US,D,19990224,000000,58.0224,58.8246,56.6747,56.8796,13145802.884235,0
IBM.US,D,19990225,000000,56.3078,56.9401,55.4265,56.8406,15934344.066614,0
IBM.US,D,19990226,000000,55.9799,56.2629,54.5111,55.5729,22522012.573765,0
IBM.US,D,19990301,000000,55.488,55.488,54.0524,55.1181,14596839.296875,0
IBM.US,D,19990302,000000,55.8179,55.9593,54.6262,54.9152,13307440.842871,0
IBM.US,D,19990303,000000,55.16,55.3045,54.0329,54.5882,11784561.580373,0
IBM.US,D,19990304,000000,56.7947,57.9443,55.691,55.9799,32723734.14192,0
IBM.US,D,19990305,000000,56.9216,58.5768,56.8796,58.3904,17664209.185617,0
IBM.US,D,19990308,000000,58.4763,58.9242,57.9639,58.5572,11505734.923353,0
IBM.US,D,19990309,000000,58.8832,60.5198,58.4557,59.6405,15248551.381184,0
IBM.US,D,19990310,000000,59.4561,59.8621,59.0082,59.4161,10668663.71637,0
IBM.US,D,19990311,000000,59.7069,60.8702,59.4161,59.8621,13075489.870139,0
IBM.US,D,19990312,000000,59.8045,60.0543,58.2752,58.2752,14737476.596462,0
IBM.US,D,19990315,000000,58.6617,59.6786,57.9844,59.582,12027770.627805,0
IBM.US,D,19990316,000000,59.582,60.0758,58.9916,59.2521,10054091.904705,0
IBM.US,D,19990317,000000,58.7602,58.9242,58.2752,58.2938,10524983.140014,0
IBM.US,D,19990318,000000,58.1083,58.1883,56.6122,58.1493,22076078.257304,0
IBM.US,D,19990319,000000,57.8214,58.2752,54.9922,55.1806,29673414.80046,0
IBM.US,D,19990322,000000,55.2264,55.8179,54.5472,54.6722,18106187.242278,0
IBM.US,D,19990323,000000,54.6722,54.878,53.6884,54.1422,15242458.679612,0
IBM.US,D,19990324,000000,54.9922,55.8179,54.5111,55.488,17991129.862305,0
IBM.US,D,19990325,000000,56.3078,56.7167,55.488,56.0794,14959076.329491,0
IBM.US,D,19990326,000000,56.0013,57.5784,55.8354,56.4288,12581158.231006,0
IBM.US,D,19990329,000000,57.2866,58.5162,57.0836,58.2255,12325160.248441,0
IBM.US,D,19990330,000000,57.9443,59.337,57.9053,58.4557,11364194.887459,0
IBM.US,D,19990331,000000,58.9242,59.4161,57.7785,58.0224,8880961.9933491,0
IBM.US,D,19990401,000000,58.044,58.1669,57.189,57.9443,8082843.7043317,0
IBM.US,D,19990405,000000,58.5953,60.2124,58.4557,60.2124,14060507.364317,0
IBM.US,D,19990406,000000,59.9489,61.1376,59.6405,59.9109,13306222.507491,0
IBM.US,D,19990407,000000,60.2378,61.4216,58.6217,61.0527,17749137.100908,0
IBM.US,D,19990408,000000,60.8868,61.5651,59.6786,61.2166,12983874.943335,0
IBM.US,D,19990409,000000,60.7648,61.5651,60.2378,60.9922,9301931.1935837,0
IBM.US,D,19990412,000000,60.0758,60.1099,59.2716,60.0543,13666928.679673,0
IBM.US,D,19990413,000000,60.2378,60.2378,58.9037,58.9242,10419968.573376,0
IBM.US,D,19990414,000000,59.825,60.191,58.1493,58.7202,11050977.153608,0
IBM.US,D,19990415,000000,58.7602,58.7602,56.7947,58.1883,12678563.581049,0
IBM.US,D,19990416,000000,58.1083,58.1083,55.691,55.7759,18155197.318994,0
IBM.US,D,19990419,000000,55.9428,56.4073,53.707,54.5882,23413273.576005,0
IBM.US,D,19990420,000000,54.6722,55.5729,53.3595,55.5729,22397209.535426,0
IBM.US,D,19990421,000000,55.5729,56.2629,54.0524,56.2629,20031471.716722,0
IBM.US,D,19990422,000000,64.5748,65.0588,63.0787,63.672,59615002.739904,0
IBM.US,D,19990423,000000,63.3071,67.6217,63.1626,65.3858,31582263.531008,0
IBM.US,D,19990426,000000,67.0263,68.9918,66.23,68.7098,28408969.166615,0
IBM.US,D,19990427,000000,69.4066,70.4694,68.255,69.4066,31853475.848072,0
IBM.US,D,19990428,000000,68.5048,68.9118,66.6203,67.1083,17261808.07236,0
IBM.US,D,19990429,000000,67.1083,68.418,66.5969,67.0526,17166526.868021,0
IBM.US,D,19990430,000000,68.255,69.0737,66.5969,68.4794,13744850.910362,0
IBM.US,D,19990503,000000,68.0901,69.4827,67.5367,69.4827,13746681.999785,0
IBM.US,D,19990504,000000,69.4827,70.6762,69.1928,69.4066,16943102.193603,0
IBM.US,D,19990505,000000,69.4408,69.5676,67.8656,69.4408,12894681.317205,0
IBM.US,D,19990506,000000,69.3578,70.0605,68.0901,68.5048,12692564.70353,0
IBM.US,D,19990507,000000,69.1548,71.2052,69.0923,71.1203,15199537.205779,0
IBM.US,D,19990510,000000,71.1203,72.6408,71.0559,71.5663,14532319.780035,0
IBM.US,D,19990511,000000,72.1831,72.6408,71.2052,72.3538,12743096.41863,0
IBM.US,D,19990512,000000,72.4007,74.7898,70.5533,73.8168,18365229.526284,0
IBM.US,D,19990513,000000,76.6059,80.5458,76.6059,80.5458,37031503.679345,0
IBM.US,D,19990514,000000,79.0487,79.7171,77.2559,78.3187,27507655.104315,0
IBM.US,D,19990517,000000,77.2559,78.4495,75.953,77.7458,17594506.876219,0
IBM.US,D,19990518,000000,77.9859,78.7735,77.5897,78.0737,13140323.96138,0
IBM.US,D,19990519,000000,77.9859,78.1576,76.2888,77.2169,11858529.600608,0
IBM.US,D,19990520,000000,77.1398,77.3876,76.1083,76.2332,9804185.5990384,0
IBM.US,D,19990521,000000,76.1854,76.4,75.0367,75.4095,10501241.482528,0
IBM.US,D,19990524,000000,75.3919,75.5198,72.5872,73.2517,13086143.388174,0
IBM.US,D,19990525,000000,72.831,73.9798,72.3538,72.4202,14314066.626778,0
IBM.US,D,19990526,000000,72.9989,77.4628,72.5003,77.3408,25307207.17637,0
IBM.US,D,19990527,000000,76.4,76.5298,73.7348,75.953,16060518.116507,0
IBM.US,D,19990528,000000,75.953,76.439,74.7604,75.953,9709365.49724,0
IBM.US,D,19990601,000000,74.3965,74.5497,72.7862,73.3405,10894973.868019,0
IBM.US,D,19990602,000000,73.1649,75.0542,71.6522,74.4687,10661352.679418,0
IBM.US,D,19990603,000000,75.0152,75.5002,73.035,73.9397,7781186.3235131,0
IBM.US,D,19990604,000000,74.3965,75.953,73.6089,75.953,8003696.9902282,0
IBM.US,D,19990607,000000,77.3408,79.685,76.926,78.9082,10142208.600234,0
IBM.US,D,19990608,000000,78.4963,78.4963,75.9882,76.3561,11255527.364026,0
IBM.US,D,19990609,000000,76.3561,79.1287,76.3093,76.6059,8476728.7659976,0
IBM.US,D,19990610,000000,75.8769,76.439,74.1876,75.4456,7383805.0799165,0
IBM.US,D,19990611,000000,75.3304,76.2712,73.6909,74.8522,6537141.9154136,0
IBM.US,D,19990614,000000,75.8769,75.953,74.6424,75.6115,7452601.5789897,0
IBM.US,D,19990615,000000,76.926,77.4628,75.1353,75.8769,7434640.0980207,0
IBM.US,D,19990616,000000,78.4963,79.5581,77.8239,79.0165,10597583.222711,0
IBM.US,D,19990617,000000,78.0737,79.8724,77.9088,78.6866,7116547.9979791,0
IBM.US,D,19990618,000000,78.6866,79.5249,78.4066,79.0487,13940578.692169,0
IBM.US,D,19990621,000000,80.4647,82.32,80.2872,81.6661,9841466.2517906,0
IBM.US,D,19990622,000000,81.1069,83.6453,80.5458,80.7614,10336109.391306,0
IBM.US,D,19990623,000000,80.0295,81.307,79.7171,80.5028,6725254.332592,0
IBM.US,D,19990624,000000,80.617,81.4719,79.605,80.2461,7961690.5487699,0
IBM.US,D,19990625,000000,80.7292,82.32,80.617,80.617,6945628.5575351,0
IBM.US,D,19990628,000000,81.1957,81.6241,79.9983,80.2461,9486852.7811804,0
IBM.US,D,19990629,000000,80.5458,82.0653,80.3837,81.5861,7950427.350709,0
IBM.US,D,19990630,000000,81.7061,86.4159,81.4231,84.631,12567306.710683,0
IBM.US,D,19990701,000000,85.1258,85.9758,83.8141,85.7601,8997236.6840303,0
IBM.US,D,19990702,000000,85.6781,86.5964,84.7841,86.5964,5393229.5103813,0
IBM.US,D,19990706,000000,86.7517,87.631,85.643,85.7601,8689344.172189,0
IBM.US,D,19990707,000000,85.7601,87.4045,85.5269,86.9517,10119379.92578,0
IBM.US,D,19990708,000000,86.7517,88.7181,86.4921,87.7353,9273170.6911115,0
IBM.US,D,19990709,000000,87.7353,89.9868,87.631,89.9419,7299186.6156631,0
IBM.US,D,19990712,000000,89.9868,90.7919,88.6303,90.2366,7681199.8239143,0
IBM.US,D,19990713,000000,88.8772,91.1365,88.8772,90.2932,8592547.4774996,0
IBM.US,D,19990714,000000,90.5567,90.6748,89.1641,89.8346,7189751.6126691,0
IBM.US,D,19990715,000000,90.3655,90.4474,88.0818,89.2539,8498037.851412,0
IBM.US,D,19990716,000000,89.2812,90.0132,88.6303,89.21,7797168.1375739,0
IBM.US,D,19990719,000000,89.3613,90.9198,87.5265,88.1433,11607253.30806,0
IBM.US,D,19990720,000000,86.4159,86.4921,82.5328,83.9644,21775336.933534,0
IBM.US,D,19990721,000000,83.495,84.9364,83.0646,84.4631,13381559.489936,0
IBM.US,D,19990722,000000,83.5701,84.1245,80.8561,81.1069,13498447.959333,0
IBM.US,D,19990723,000000,81.1957,82.1483,80.2872,81.7061,10599256.512598,0
IBM.US,D,19990726,000000,80.9351,81.9257,80.3837,80.5458,8401081.3078418,0
IBM.US,D,19990727,000000,81.8515,82.8382,80.8883,82.6645,9913310.1263217,0
IBM.US,D,19990728,000000,82.7464,84.2601,82.359,84.0405,8047536.5704538,0
IBM.US,D,19990729,000000,82.6645,82.9133,81.5861,82.0906,8686601.124408,0
IBM.US,D,19990730,000000,82.4508,82.9543,81.4231,82.279,6582340.2111259,0
IBM.US,D,19990802,000000,81.1957,82.4928,79.7387,80.0295,6947919.7248262,0
IBM.US,D,19990803,000000,80.3837,80.617,77.3876,78.1576,10434433.872414,0
IBM.US,D,19990804,000000,78.5676,79.7797,77.2921,77.5897,8758594.6010968,0
IBM.US,D,19990805,000000,78.5676,81.1957,76.9612,80.6433,11208501.052909,0
IBM.US,D,19990806,000000,79.8724,83.1388,79.2136,80.8561,9348809.9518888,0
IBM.US,D,19990809,000000,80.9351,81.4719,79.3014,79.9983,6161064.6338698,0
IBM.US,D,19990810,000000,79.5581,80.1983,77.8678,78.1176,8897700.0155768,0
IBM.US,D,19990811,000000,78.6466,81.0171,78.4495,80.7292,8436242.9382514,0
IBM.US,D,19990812,000000,81.0171,81.066,79.2136,79.3014,7652128.8457313,0
IBM.US,D,19990813,000000,80.3837,81.4963,79.8724,80.7614,6697252.0876312,0
IBM.US,D,19990816,000000,81.8515,83.7116,81.4963,83.3955,7440875.2290434,0
IBM.US,D,19990817,000000,84.1245,84.1674,82.8801,84.1245,7817415.6624725,0
IBM.US,D,19990818,000000,84.0405,84.8603,80.8561,81.1069,10055612.518417,0
IBM.US,D,19990819,000000,81.1069,81.7578,79.3902,80.5028,11541507.258461,0
IBM.US,D,19990820,000000,81.4231,81.4231,79.2722,79.7171,9073943.6533575,0
IBM.US,D,19990823,000000,80.3837,81.7578,80.0714,81.4719,9197987.4095133,0
IBM.US,D,19990824,000000,80.7614,80.9351,79.2136,79.8724,12848567.989119,0
IBM.US,D,19990825,000000,79.8724,81.2348,79.1287,80.1026,9836450.48082,0
IBM.US,D,19990826,000000,80.2872,82.4019,79.9085,80.5028,9505121.6638432,0
IBM.US,D,19990827,000000,81.8515,81.9745,80.3837,81.1957,6627542.6055273,0
IBM.US,D,19990830,000000,81.3587,82.2536,80.3272,80.6433,7264332.3869474,0
IBM.US,D,19990831,000000,81.4231,82.4928,80.4647,81.5442,9458093.3033805,0
IBM.US,D,19990901,000000,82.2536,84.1245,82.1648,83.3037,9534188.5433369,0
IBM.US,D,19990902,000000,82.8382,82.9876,81.3587,82.4019,8497275.4952114,0
IBM.US,D,19990903,000000,84.0405,84.9364,83.8141,84.387,8040376.1603328,0
IBM.US,D,19990907,000000,84.387,86.855,84.0405,86.4159,11495238.180182,0
IBM.US,D,19990908,000000,86.0958,87.6827,85.5757,85.6108,10967421.274543,0
IBM.US,D,19990909,000000,86.7517,89.3613,86.1817,88.2399,12819648.662437,0
IBM.US,D,19990910,000000,90.0132,90.1303,87.9862,88.3736,7745729.5874775,0
IBM.US,D,19990913,000000,88.1433,88.762,86.4159,86.6823,6761015.3963045,0
IBM.US,D,19990914,000000,86.4159,87.4563,86.3974,87.2738,6986878.7908265,0
IBM.US,D,19990915,000000,87.7353,88.3736,86.3974,86.3974,8607306.8574914,0
IBM.US,D,19990916,000000,86.4159,86.6823,84.8271,85.1258,9272714.7119322,0
IBM.US,D,19990917,000000,86.0109,86.0519,81.0171,82.0906,22613028.067267,0
IBM.US,D,19990920,000000,82.8382,85.6781,82.4928,85.194,11480170.373825,0
IBM.US,D,19990921,000000,84.3109,84.8603,82.6645,83.2286,10628780.395943,0
IBM.US,D,19990922,000000,83.2627,83.3037,81.4231,81.9745,12315574.438956,0
IBM.US,D,19990923,000000,83.495,83.6784,79.5249,79.8724,11551704.797317,0
IBM.US,D,19990924,000000,78.9082,81.8515,78.8594,81.8515,11339849.697981,0
IBM.US,D,19990927,000000,82.9133,83.0207,79.4879,80.5458,10768039.51127,0
IBM.US,D,19990928,000000,80.5458,81.6661,79.685,80.8561,10811112.636606,0
IBM.US,D,19990929,000000,79.9085,80.415,78.5676,78.6164,13356139.419203,0
IBM.US,D,19990930,000000,79.2136,80.0295,78.3187,79.2136,10109640.415448,0
IBM.US,D,19991001,000000,79.2136,79.2722,75.6115,77.0871,16070258.651511,0
IBM.US,D,19991004,000000,77.2559,78.5676,76.439,78.4963,10717666.620378,0
IBM.US,D,19991005,000000,79.8724,80.6893,77.939,79.8724,9794897.9691962,0
IBM.US,D,19991006,000000,80.0295,80.3837,77.939,78.0327,12259262.54734,0
IBM.US,D,19991007,000000,77.9859,78.0327,75.3304,76.1854,21672760.062328,0
IBM.US,D,19991008,000000,75.2914,75.3304,72.7208,74.3126,27194288.79298,0
IBM.US,D,19991011,000000,74.3126,76.4,74.0686,74.8054,11912561.596328,0
IBM.US,D,19991012,000000,74.6424,75.2104,72.0143,72.0143,12594091.644936,0
IBM.US,D,19991013,000000,72.5442,72.5872,68.7459,68.7879,22852276.756209,0
IBM.US,D,19991014,000000,69.7247,70.2176,68.5409,70.0605,21579158.295909,0
IBM.US,D,19991015,000000,69.6828,71.2921,68.01,70.6324,21186793.847955,0
IBM.US,D,19991018,000000,70.7114,71.373,68.5409,70.0605,14730018.006698,0
IBM.US,D,19991019,000000,70.0605,71.0432,69.0377,70.1404,13978773.352623,0
IBM.US,D,19991020,000000,71.1203,74.0218,70.0605,70.0605,17314919.912343,0
IBM.US,D,19991021,000000,60.8868,60.8868,58.2752,59.582,105692294.1268,0
IBM.US,D,19991022,000000,61.3777,61.9534,60.5618,61.5075,40588781.696847,0
IBM.US,D,19991025,000000,61.7076,62.2804,60.3169,61.4577,20950433.710263,0
IBM.US,D,19991026,000000,62.1174,62.8533,61.9534,62.5225,17300767.13836,0
IBM.US,D,19991027,000000,62.5225,62.5722,60.7716,60.8868,15023907.346714,0
IBM.US,D,19991028,000000,61.8754,62.4082,61.7076,62.1545,14377531.755808,0
IBM.US,D,19991029,000000,63.5121,64.8188,63.0163,64.325,16861072.051612,0
IBM.US,D,19991101,000000,64.4879,64.6919,63.1002,63.3442,14537489.251852,0
IBM.US,D,19991102,000000,63.3442,63.3862,61.3435,62.0784,16902012.833865,0
IBM.US,D,19991103,000000,62.7743,62.8133,61.2166,61.7866,15781392.255172,0
IBM.US,D,19991104,000000,61.8295,61.8295,58.9242,59.9489,25413133.701365,0
IBM.US,D,19991105,000000,60.7238,60.8487,59.0482,59.0872,20908124.990472,0
IBM.US,D,19991108,000000,59.2521,61.5075,59.2521,61.5075,12970630.029021,0
IBM.US,D,19991109,000000,62.2404,62.5225,60.3169,61.3005,14536572.170132,0
IBM.US,D,19991110,000000,61.9534,63.5481,61.6255,63.5121,13211101.152033,0
IBM.US,D,19991111,000000,63.838,63.838,62.1174,62.2042,10878230.722431,0
IBM.US,D,19991112,000000,62.8533,63.0163,60.8868,62.7743,14714949.175668,0
IBM.US,D,19991115,000000,62.8533,63.1002,61.4577,61.5855,9526580.3514153,0
IBM.US,D,19991117,000000,62.1174,62.1174,60.6477,61.3777,12716150.610823,0
IBM.US,D,19991118,000000,61.5436,64.325,61.2586,64.16,28491913.316309,0
IBM.US,D,19991119,000000,64.8188,68.8259,64.4089,68.052,29949801.712703,0
IBM.US,D,19991122,000000,69.0737,71.0003,68.3779,70.6324,20822890.698159,0
IBM.US,D,19991123,000000,71.2501,71.9274,69.4066,69.4408,16232045.187633,0
IBM.US,D,19991124,000000,68.7459,68.7459,66.6575,68.418,14778875.407239,0
IBM.US,D,19991126,000000,69.3578,69.4066,68.174,68.7459,4730875.1794322,0
IBM.US,D,19991129,000000,68.7098,68.7098,67.6811,68.216,8641246.053832,0
IBM.US,D,19991130,000000,67.8841,68.418,66.8673,67.4801,8764531.5524765,0
IBM.US,D,19991201,000000,67.1513,68.3779,66.9463,67.7153,8121800.7209874,0
IBM.US,D,19991202,000000,67.7212,69.6047,67.6811,68.9196,9461886.640282,0
IBM.US,D,19991203,000000,71.8893,73.9085,70.6762,73.2517,22342875.261374,0
IBM.US,D,19991206,000000,73.9798,76.2712,73.6538,75.953,15110507.52722,0
IBM.US,D,19991207,000000,76.6059,78.0327,75.5676,76.3561,17237908.615339,0
IBM.US,D,19991208,000000,76.1083,79.2136,75.6115,77.4394,12388479.874003,0
IBM.US,D,19991209,000000,78.9082,79.9573,73.4996,74.2306,25330038.92484,0
IBM.US,D,19991210,000000,73.079,73.2956,70.4303,71.373,19159692.809162,0
IBM.US,D,19991213,000000,70.7875,73.8168,69.7755,71.819,10859515.08264,0
IBM.US,D,19991214,000000,72.148,72.148,69.9746,71.5233,11320207.75442,0
IBM.US,D,19991215,000000,70.5533,70.6762,68.418,70.0605,14364139.288682,0
IBM.US,D,19991216,000000,70.7114,71.8025,69.2368,71.4951,10839877.237767,0
IBM.US,D,19991217,000000,72.4787,72.7208,71.1203,72.0143,11683808.625884,0
IBM.US,D,19991220,000000,71.414,72.3109,70.5533,71.5087,7360678.2258193,0
IBM.US,D,19991221,000000,71.0432,72.1002,70.7485,72.1002,7265089.6197865,0
IBM.US,D,19991222,000000,71.9274,72.2251,70.7114,70.7114,6096373.9967535,0
IBM.US,D,19991223,000000,71.4501,72.3109,70.8285,71.1203,6892514.6682074,0
IBM.US,D,19991227,000000,71.8025,72.0143,70.7875,71.8434,5693204.3792625,0
IBM.US,D,19991228,000000,71.7391,72.5149,71.414,71.8893,6214326.0760105,0
IBM.US,D,19991229,000000,72.3109,72.3538,71.2052,71.373,4083887.8591564,0
IBM.US,D,19991230,000000,71.8025,72.3538,71.0783,71.2052,5228093.3204701,0
IBM.US,D,19991231,000000,71.4951,71.6873,69.8077,70.6324,4368492.6433474,0
IBM.US,D,20000103,000000,73.6265,75.9296,73.2683,75.9296,15748817.922352,0
IBM.US,D,20000104,000000,74.658,74.985,72.6018,73.3981,12522412.742648,0
IBM.US,D,20000105,000000,73.9573,78.3978,73.4264,75.9296,19379463.502113,0
IBM.US,D,20000106,000000,77.2393,77.8522,74.3282,74.658,12132941.969305,0
IBM.US,D,20000107,000000,76.7533,77.209,72.4475,74.3282,18045467.210373,0
IBM.US,D,20000110,000000,76.7533,78.1576,75.5198,77.2393,12998324.872288,0
IBM.US,D,20000111,000000,77.1622,79.2917,76.3395,77.902,11982875.635096,0
IBM.US,D,20000112,000000,78.3089,79.8646,77.4023,78.2279,10355134.482136,0
IBM.US,D,20000113,000000,78.5217,79.2068,75.7716,77.4023,12921014.370969,0
IBM.US,D,20000114,000000,79.159,80.7292,76.9163,78.3089,16675543.858006,0
IBM.US,D,20000118,000000,78.349,78.3978,75.3158,75.7716,11633738.013325,0
IBM.US,D,20000119,000000,75.6369,79.8646,73.7856,78.2279,13141388.595912,0
IBM.US,D,20000120,000000,80.537,81.6661,77.902,77.902,27065677.047653,0
IBM.US,D,20000121,000000,79.7797,80.537,78.5217,79.5493,11975874.049184,0
IBM.US,D,20000124,000000,79.7797,80.4647,76.2888,79.5493,9891547.1110727,0
IBM.US,D,20000125,000000,76.4156,78.2279,75.9296,77.9781,10557704.000975,0
IBM.US,D,20000126,000000,77.9303,78.5217,75.9296,76.4156,7450162.8588855,0
IBM.US,D,20000127,000000,77.2393,77.5351,73.0916,74.3282,12669732.955058,0
IBM.US,D,20000128,000000,73.8324,74.783,72.0679,73.0478,10150586.321063,0
IBM.US,D,20000131,000000,72.9247,73.8753,71.78,73.5152,9440279.3752246,0
IBM.US,D,20000201,000000,73.5816,74.2901,71.4579,72.0211,11117489.658097,0
IBM.US,D,20000202,000000,73.3454,75.8174,72.2826,74.3282,11730836.986347,0
IBM.US,D,20000203,000000,75.3158,76.9163,74.6902,76.6664,9457177.246333,0
IBM.US,D,20000204,000000,77.3701,77.5351,75.187,75.6798,8226671.8335008,0
IBM.US,D,20000207,000000,75.9296,76.5152,74.0822,74.738,8796187.7789043,0
IBM.US,D,20000208,000000,76.5474,77.902,76.0487,77.7741,8316461.8189162,0
IBM.US,D,20000209,000000,77.902,78.3978,76.5903,76.8392,8180095.353528,0
IBM.US,D,20000210,000000,77.0315,77.9781,76.5152,77.9781,6767559.9783656,0
IBM.US,D,20000211,000000,77.9303,78.1801,75.0367,75.5198,8750380.8278383,0
IBM.US,D,20000214,000000,75.9296,76.1707,74.985,75.9668,6915803.42053,0
IBM.US,D,20000215,000000,75.8535,76.8763,74.5672,76.6664,7879965.7591276,0
IBM.US,D,20000216,000000,76.2536,76.7933,75.4758,75.7716,6037476.856893,0
IBM.US,D,20000217,000000,76.2536,77.8073,75.7716,76.4156,7971283.5309612,0
IBM.US,D,20000218,000000,75.4758,75.8935,73.0048,73.6625,11678631.981361,0
IBM.US,D,20000222,000000,73.3454,74.2901,71.214,72.6847,11650321.310034,0
IBM.US,D,20000223,000000,72.3607,72.3607,71.0432,71.214,11316258.667327,0
IBM.US,D,20000224,000000,71.2569,72.6847,70.8285,72.3607,13868133.33499,0
IBM.US,D,20000225,000000,71.9333,71.9333,68.702,70.7114,15694791.049994,0
IBM.US,D,20000228,000000,68.499,69.7247,68.0442,68.4121,12906092.06808,0
IBM.US,D,20000229,000000,69.1157,69.1157,66.0758,67.2694,15957636.917625,0
IBM.US,D,20000301,000000,66.7676,69.0679,65.5048,65.6229,16449075.906819,0
IBM.US,D,20000302,000000,65.782,69.0299,65.1281,67.5104,17035183.34631,0
IBM.US,D,20000303,000000,70.2244,72.0211,69.4408,70.7114,15467407.041759,0
IBM.US,D,20000306,000000,71.9801,72.6847,66.1099,67.4704,16357148.454959,0
IBM.US,D,20000307,000000,69.3978,70.0605,66.5656,67.4274,15273052.320852,0
IBM.US,D,20000308,000000,67.4274,69.9746,67.2694,69.5676,12748573.292141,0
IBM.US,D,20000309,000000,69.7247,70.7114,68.1672,70.7114,9640265.6951623,0
IBM.US,D,20000310,000000,70.4694,71.373,68.739,68.9118,10795585.777052,0
IBM.US,D,20000313,000000,68.0823,71.373,67.0956,70.5153,11979374.329804,0
IBM.US,D,20000314,000000,70.5533,72.0211,70.3005,71.1262,12135676.819708,0
IBM.US,D,20000315,000000,70.3834,70.8812,69.4827,70.0605,8623286.6222077,0
IBM.US,D,20000316,000000,71.373,71.9059,70.6324,71.373,10079199.450383,0
IBM.US,D,20000317,000000,70.8812,73.1365,70.5153,72.0211,13480491.601726,0
IBM.US,D,20000320,000000,72.0211,74.254,71.9801,73.8324,9989408.440295,0
IBM.US,D,20000321,000000,73.8753,75.1109,73.3034,74.3282,10306128.50411,0
IBM.US,D,20000322,000000,74.985,75.5198,74.5672,74.8278,9341501.9889547,0
IBM.US,D,20000323,000000,75.8535,75.8535,73.0916,75.4758,9881196.8960423,0
IBM.US,D,20000324,000000,75.5198,80.0207,75.3471,78.9706,18454716.208696,0
IBM.US,D,20000327,000000,81.8515,83.9732,81.5861,83.0715,18054902.393029,0
IBM.US,D,20000328,000000,82.32,83.1466,79.9085,80.1905,12403396.028859,0
IBM.US,D,20000329,000000,80.0714,80.1437,77.5819,77.902,11129056.159161,0
IBM.US,D,20000330,000000,77.8073,80.537,77.7048,80.3759,13938139.972065,0
IBM.US,D,20000331,000000,80.2872,81.0171,76.6323,77.5028,12198842.744423,0
IBM.US,D,20000403,000000,78.5549,80.1026,78.1801,79.8646,11742861.515936,0
IBM.US,D,20000404,000000,79.5493,83.1047,75.3471,79.3356,25366865.647758,0
IBM.US,D,20000405,000000,78.8994,82.32,78.3978,81.8515,13231187.803378,0
IBM.US,D,20000406,000000,80.8561,83.8141,80.2872,80.3759,13526297.528119,0
IBM.US,D,20000407,000000,80.8561,82.2868,79.5493,80.617,8188621.6518418,0
IBM.US,D,20000410,000000,81.6661,82.0985,79.5962,79.9573,8381908.6641992,0
IBM.US,D,20000411,000000,79.645,79.645,77.1242,78.1576,11778023.146346,0
IBM.US,D,20000412,000000,78.3089,78.3089,73.1365,74.4931,13522945.824984,0
IBM.US,D,20000413,000000,73.6625,74.8639,72.0211,72.4475,12535498.832753,0
IBM.US,D,20000414,000000,71.9059,73.8324,67.3483,68.739,17931773.669248,0
IBM.US,D,20000417,000000,68.0052,73.5152,67.6382,73.2683,15173211.324721,0
IBM.US,D,20000418,000000,73.5152,75.3919,72.0679,73.0048,12488471.496963,0
IBM.US,D,20000419,000000,71.8572,71.8572,67.3064,68.739,22334049.758744,0
IBM.US,D,20000420,000000,68.739,68.9118,66.8145,68.0823,16183493.139441,0
IBM.US,D,20000424,000000,66.7676,70.1795,66.2826,69.7247,12971845.290384,0
IBM.US,D,20000425,000000,69.7247,73.9964,69.6828,73.6625,14574928.728812,0
IBM.US,D,20000426,000000,73.6625,74.6092,71.373,72.3607,9409995.1850234,0
IBM.US,D,20000427,000000,71.6941,74.0822,71.171,72.4475,9615004.4486379,0
IBM.US,D,20000428,000000,73.3454,73.7856,72.1089,73.0048,7440269.6477066,0
IBM.US,D,20000501,000000,73.6625,74.1281,72.3197,73.3454,6386308.1016428,0
IBM.US,D,20000502,000000,72.6847,74.4179,72.4856,72.9247,6217222.8246384,0
IBM.US,D,20000503,000000,72.3607,72.7638,69.7755,70.7953,8437464.347648,0
IBM.US,D,20000504,000000,71.4579,71.5019,70.1795,70.4694,5526706.3998477,0
IBM.US,D,20000505,000000,69.8077,71.78,69.7247,70.6324,7145765.5043028,0
IBM.US,D,20000508,000000,70.7514,72.2826,70.4694,71.8572,7346363.5536112,0
IBM.US,D,20000509,000000,72.3607,72.4475,70.8812,71.373,7404205.2809896,0
IBM.US,D,20000510,000000,69.0679,69.1928,66.8145,67.4274,15238964.547027,0
IBM.US,D,20000511,000000,68.0823,70.3834,67.5514,68.3701,12337336.429532,0
IBM.US,D,20000512,000000,67.9251,69.2368,67.5923,68.3701,8522536.7417358,0
IBM.US,D,20000515,000000,68.0823,68.6629,66.7676,68.211,8991456.5075145,0
IBM.US,D,20000516,000000,68.8259,71.5361,68.739,71.373,11058278.968508,0
IBM.US,D,20000517,000000,70.3834,71.2999,69.4827,70.6324,8408085.9677713,0
IBM.US,D,20000518,000000,69.4827,70.2635,68.5351,69.4408,6966325.9135789,0
IBM.US,D,20000519,000000,69.4408,70.3834,68.739,69.6828,9769786.3248294,0
IBM.US,D,20000522,000000,69.3978,71.5361,67.7153,71.5361,10302774.75163,0
IBM.US,D,20000523,000000,71.373,72.0211,70.1404,70.3005,9099668.0517672,0
IBM.US,D,20000524,000000,69.7247,72.0211,68.211,71.78,12456051.889662,0
IBM.US,D,20000525,000000,72.3607,73.5152,69.6496,69.7247,9082467.9023266,0
IBM.US,D,20000526,000000,69.0679,70.1795,68.457,70.0195,6539726.1389862,0
IBM.US,D,20000530,000000,70.5533,72.6847,70.5153,72.6466,5505697.5434209,0
IBM.US,D,20000531,000000,72.3607,72.5295,70.1795,70.2635,5680726.944511,0
IBM.US,D,20000601,000000,70.4303,71.3272,69.0679,69.3978,8694214.4396912,0
IBM.US,D,20000602,000000,71.373,71.8572,70.4694,71.2569,8330165.7864259,0
IBM.US,D,20000605,000000,71.0003,74.783,71.0003,73.8753,11082025.749355,0
IBM.US,D,20000606,000000,73.5152,75.0767,72.8458,73.5816,8172029.1330826,0
IBM.US,D,20000607,000000,73.6625,79.7084,73.0048,79.2068,16917382.918555,0
IBM.US,D,20000608,000000,78.1576,80.0714,76.9163,78.3978,14193219.848238,0
IBM.US,D,20000609,000000,78.4895,79.0419,77.8073,78.349,7212736.0373148,0
IBM.US,D,20000612,000000,77.9781,78.8526,77.8073,77.8073,5540403.1946513,0
IBM.US,D,20000613,000000,77.8073,78.5217,76.4156,78.1108,6100944.035268,0
IBM.US,D,20000614,000000,77.8073,78.5549,75.5881,75.9296,8039924.2798429,0
IBM.US,D,20000615,000000,75.9296,77.902,75.8535,76.4694,8197748.4081309,0
IBM.US,D,20000616,000000,76.1355,77.0315,74.172,74.172,12246021.731715,0
IBM.US,D,20000619,000000,74.3282,78.8115,74.172,78.8115,9221880.7185003,0
IBM.US,D,20000620,000000,78.5549,79.0077,75.5617,76.1707,10811724.365976,0
IBM.US,D,20000621,000000,75.6369,75.8935,74.3282,74.985,9872977.9994223,0
IBM.US,D,20000622,000000,74.738,74.8639,72.8458,73.2244,7386237.6519867,0
IBM.US,D,20000623,000000,74.3282,74.4179,72.5578,73.2683,5115166.2342344,0
IBM.US,D,20000626,000000,73.9964,75.7716,73.9153,74.9039,5518485.4538831,0
IBM.US,D,20000627,000000,73.0916,73.8753,71.214,71.8572,10056988.653333,0
IBM.US,D,20000628,000000,72.0211,75.4231,71.9333,74.4931,9796270.0054229,0
IBM.US,D,20000629,000000,73.1795,74.9039,72.0679,74.658,11701615.381334,0
IBM.US,D,20000630,000000,73.7856,74.1281,71.1262,71.7479,13108060.10427,0
IBM.US,D,20000703,000000,71.214,71.9333,70.9202,71.6941,3507209.4542873,0
IBM.US,D,20000705,000000,69.1548,69.1548,66.1958,68.739,21824345.985576,0
IBM.US,D,20000706,000000,68.739,68.8259,65.4541,66.2826,19683097.475824,0
IBM.US,D,20000707,000000,67.2224,68.7879,66.5246,68.7879,13745914.520223,0
IBM.US,D,20000710,000000,68.5351,68.702,67.3483,67.6382,6410815.1893451,0
IBM.US,D,20000711,000000,67.5923,68.0823,66.1099,66.7676,8553132.4323201,0
IBM.US,D,20000712,000000,67.5514,69.3149,67.1825,68.499,8447657.7878145,0
IBM.US,D,20000713,000000,69.0299,69.3578,66.7676,68.0823,8629072.9467573,0
IBM.US,D,20000714,000000,67.9251,68.6629,67.5104,68.0442,6118292.762194,0
IBM.US,D,20000717,000000,68.3701,70.6324,68.211,69.0679,10094720.161903,0
IBM.US,D,20000718,000000,68.1672,68.62,67.1825,67.6382,9820771.9697637,0
IBM.US,D,20000719,000000,67.0185,71.6941,66.1099,71.214,11843002.741054,0
IBM.US,D,20000720,000000,73.3454,77.1242,73.1795,76.7533,35078819.467261,0
IBM.US,D,20000721,000000,76.5903,76.5903,74.4931,75.1645,13646534.626634,0
IBM.US,D,20000724,000000,74.738,75.6798,73.0916,73.6625,10371267.947699,0
IBM.US,D,20000725,000000,74.172,74.254,72.1957,73.3454,8472615.7313345,0
IBM.US,D,20000726,000000,72.6847,73.5816,71.2999,71.9333,10152101.811412,0
IBM.US,D,20000727,000000,71.9333,73.0048,71.5751,72.2387,6159991.8019585,0
IBM.US,D,20000728,000000,72.7638,73.6625,71.2999,73.2244,8151022.3260004,0
IBM.US,D,20000731,000000,72.3607,74.4472,72.0679,73.5152,7782564.5077737,0
IBM.US,D,20000801,000000,73.3454,73.6265,72.1957,72.3607,4560561.320325,0
IBM.US,D,20000802,000000,72.6847,75.2328,72.5295,74.8278,8945949.7854361,0
IBM.US,D,20000803,000000,73.9964,76.2536,73.5426,75.9296,8473373.9888458,0
IBM.US,D,20000804,000000,75.9296,76.2536,74.8639,75.8535,6788716.3876055,0
IBM.US,D,20000807,000000,76.3395,77.902,75.8174,76.1355,8995867.7218206,0
IBM.US,D,20000808,000000,75.8535,78.3978,75.7716,77.902,8731050.3846597,0
IBM.US,D,20000809,000000,77.9781,79.159,77.8073,77.8073,10022733.85792,0
IBM.US,D,20000810,000000,77.8073,78.8115,77.2393,78.4895,8346597.431632,0
IBM.US,D,20000811,000000,78.4895,79.8196,78.1108,79.0419,9348513.8215904,0
IBM.US,D,20000814,000000,78.6466,81.066,78.1801,80.7614,7532804.7302477,0
IBM.US,D,20000815,000000,79.9983,80.3759,79.1209,79.9573,6663307.7679291,0
IBM.US,D,20000816,000000,79.3356,80.575,78.3089,80.1905,9049592.3158466,0
IBM.US,D,20000817,000000,78.4895,80.5028,78.3089,80.2872,6602883.8663228,0
IBM.US,D,20000818,000000,80.1905,80.8561,78.7188,78.9228,6281902.1903593,0
IBM.US,D,20000821,000000,79.3356,80.0714,78.6788,79.5962,4922333.1517115,0
IBM.US,D,20000822,000000,79.4303,80.0714,79.2917,79.5493,4214921.9298294,0
IBM.US,D,20000823,000000,78.8526,81.1069,78.5549,80.7614,6470163.1850231,0
IBM.US,D,20000824,000000,80.617,82.2136,80.415,81.8028,9113975.5512691,0
IBM.US,D,20000825,000000,81.4719,85.1326,81.4231,84.5646,12600334.973338,0
IBM.US,D,20000828,000000,85.1326,87.3079,85.0419,86.1993,12992394.068943,0
IBM.US,D,20000829,000000,86.1993,88.0018,85.8714,87.1166,9192655.0147981,0
IBM.US,D,20000830,000000,85.7054,86.1993,84.913,85.4146,7501446.6834628,0
IBM.US,D,20000831,000000,86.4403,87.9764,86.2695,86.5184,8324381.5112209,0
IBM.US,D,20000901,000000,87.2221,88.4341,86.9253,87.5704,8791319.5607468,0
IBM.US,D,20000905,000000,87.064,87.387,85.7367,85.9923,6258462.8112068,0
IBM.US,D,20000906,000000,85.7601,88.3912,85.4576,86.1466,9851670.9633525,0
IBM.US,D,20000907,000000,86.4403,88.1785,86.4403,87.4289,7035733.1173505,0
IBM.US,D,20000908,000000,86.8472,87.1518,84.7841,84.8681,7600224.0697326,0
IBM.US,D,20000911,000000,83.8141,84.0483,81.0171,81.5861,11593860.840933,0
IBM.US,D,20000912,000000,81.8028,83.1466,81.307,81.9335,7612405.3741857,0
IBM.US,D,20000913,000000,80.6893,84.4368,80.4647,83.6862,8330619.7162605,0
IBM.US,D,20000914,000000,83.8893,84.6896,82.7962,83.1466,6735452.8961201,0
IBM.US,D,20000915,000000,83.1047,83.4042,81.7578,81.9335,8342948.5735267,0
IBM.US,D,20000918,000000,82.0985,82.5835,80.6433,80.7614,5985577.2042559,0
IBM.US,D,20000919,000000,80.4647,82.7552,80.3272,81.9003,5084878.9700162,0
IBM.US,D,20000920,000000,81.7149,82.9622,80.9351,81.7578,7036647.1250533,0
IBM.US,D,20000921,000000,81.3987,83.0373,78.6466,79.645,6547791.3347592,0
IBM.US,D,20000922,000000,80.617,81.4719,79.5181,81.1957,9025395.7038551,0
IBM.US,D,20000925,000000,81.5861,82.9963,79.2917,80.617,6530746.9355102,0
IBM.US,D,20000926,000000,78.6466,79.8646,77.5819,78.0649,9462347.7428227,0
IBM.US,D,20000927,000000,78.6788,78.8526,75.7266,77.3252,9054009.6781865,0
IBM.US,D,20000928,000000,76.9163,77.902,75.3919,75.5617,8080257.4314145,0
IBM.US,D,20000929,000000,75.7266,76.6323,72.2826,73.8324,14602629.720113,0
IBM.US,D,20001002,000000,73.8324,78.3978,73.8324,77.209,13503164.525988,0
IBM.US,D,20001003,000000,77.902,78.2279,72.1089,72.4856,17874241.392908,0
IBM.US,D,20001004,000000,72.3607,75.3158,71.171,74.985,17759635.893424,0
IBM.US,D,20001005,000000,74.6092,75.1109,73.1365,74.2101,8442331.5411333,0
IBM.US,D,20001006,000000,74.738,76.1355,73.9153,76.0487,9296760.6970939,0
IBM.US,D,20001009,000000,76.0194,78.2279,74.9401,77.2783,7454578.1718808,0
IBM.US,D,20001010,000000,76.4694,76.7533,73.7065,75.3158,8544606.1340063,0
IBM.US,D,20001011,000000,73.3454,74.0364,70.4694,73.4264,13356441.697536,0
IBM.US,D,20001012,000000,74.9039,74.985,67.5923,67.5923,14770499.735754,0
IBM.US,D,20001013,000000,68.2921,72.4134,68.2921,71.5019,13838606.377628,0
IBM.US,D,20001016,000000,73.0916,74.172,71.171,72.8458,11734942.848304,0
IBM.US,D,20001017,000000,73.3981,74.658,71.171,74.0822,13518842.012372,0
IBM.US,D,20001018,000000,63.4066,64.9701,59.1721,62.5439,45320719.461467,0
IBM.US,D,20001019,000000,64.2263,64.5562,60.7356,63.1997,27344962.75787,0
IBM.US,D,20001020,000000,62.3429,63.0787,61.7241,62.0911,14259578.651879,0
IBM.US,D,20001023,000000,62.0911,62.255,59.6649,60.8565,14213007.295268,0
IBM.US,D,20001024,000000,60.9424,61.8413,59.1359,59.9167,13433150.716207,0
IBM.US,D,20001025,000000,59.337,59.5869,56.9987,57.4125,21396519.678226,0
IBM.US,D,20001026,000000,57.6935,60.8565,57.4515,60.7765,15426158.857812,0
IBM.US,D,20001027,000000,60.9424,61.3952,59.6259,61.3952,9788354.4118075,0
IBM.US,D,20001030,000000,61.2703,61.4342,59.2131,61.1464,12303551.958711,0
IBM.US,D,20001031,000000,61.4342,64.9701,61.4342,64.5562,16593351.817789,0
IBM.US,D,20001101,000000,64.5163,65.4541,63.7345,64.5944,11363281.904428,0
IBM.US,D,20001102,000000,64.8842,67.0566,64.5562,66.8145,11331171.748165,0
IBM.US,D,20001103,000000,67.1825,67.2694,65.1281,65.6229,8901206.4442307,0
IBM.US,D,20001106,000000,65.4541,67.0956,65.174,65.7439,6770452.6283042,0
IBM.US,D,20001107,000000,66.2826,67.8412,65.9967,67.0566,8249954.4377895,0
IBM.US,D,20001108,000000,68.0052,68.0823,65.1281,65.6229,10639744.389689,0
IBM.US,D,20001109,000000,63.4837,65.6229,62.7889,65.2511,13770571.210083,0
IBM.US,D,20001110,000000,64.3103,64.5562,61.0254,61.0254,10361374.73652,0
IBM.US,D,20001113,000000,60.2446,65.2511,60.1177,63.9365,13218100.688601,0
IBM.US,D,20001114,000000,65.1281,65.536,64.6412,65.298,7839480.9560537,0
IBM.US,D,20001115,000000,65.298,65.6659,64.0624,65.2111,6331824.2254331,0
IBM.US,D,20001116,000000,65.1281,65.417,64.4693,64.4693,5691683.7655504,0
IBM.US,D,20001117,000000,64.5163,67.2694,64.4693,66.8945,11745602.514373,0
IBM.US,D,20001120,000000,66.6115,67.7554,66.1958,67.7554,11303015.802357,0
IBM.US,D,20001121,000000,67.7554,68.499,64.6412,64.6412,10928759.363514,0
IBM.US,D,20001122,000000,64.6412,66.1597,64.5163,64.6412,8427261.6854307,0
IBM.US,D,20001124,000000,65.2111,66.7676,65.1281,65.581,3801103.917665,0
IBM.US,D,20001127,000000,65.9089,66.9385,64.5944,64.5944,5884215.5944135,0
IBM.US,D,20001128,000000,64.7983,66.1099,63.8975,64.2263,7304052.7844761,0
IBM.US,D,20001129,000000,64.1424,65.581,63.4427,65.5048,8408241.7179628,0
IBM.US,D,20001130,000000,64.3103,64.3103,60.5267,61.3553,16211038.38055,0
IBM.US,D,20001201,000000,61.9652,65.174,61.9262,62.7479,11452925.361702,0
IBM.US,D,20001204,000000,63.0007,65.0891,62.8279,64.5562,8472466.1291768,0
IBM.US,D,20001205,000000,65.9089,68.739,65.377,67.8412,11877706.34294,0
IBM.US,D,20001206,000000,66.7676,66.8145,62.216,63.4837,15367112.115794,0
IBM.US,D,20001207,000000,62.38,62.9508,61.1045,61.1045,12056994.282161,0
IBM.US,D,20001208,000000,64.3103,64.9701,62.8279,63.6564,9345768.7244647,0
IBM.US,D,20001211,000000,63.3285,64.4693,61.5143,62.3429,9414264.9945503,0
IBM.US,D,20001212,000000,62.499,63.0787,60.6994,61.5973,12043749.367848,0
IBM.US,D,20001213,000000,62.255,63.4066,59.503,59.8689,10642477.190747,0
IBM.US,D,20001214,000000,60.3685,61.4733,60.2446,60.6516,9331766.577312,0
IBM.US,D,20001215,000000,59.056,59.503,57.2866,57.6155,21694826.380582,0
IBM.US,D,20001218,000000,57.9844,59.3849,57.9844,59.3849,11709679.552435,0
IBM.US,D,20001219,000000,59.1721,61.9652,58.9291,59.1359,11727185.054225,0
IBM.US,D,20001220,000000,56.3419,57.7423,55.6452,56.4288,19145383.260316,0
IBM.US,D,20001221,000000,56.0989,57.6935,52.5622,53.5479,19367742.275529,0
IBM.US,D,20001222,000000,55.4402,58.6431,55.4402,58.3972,14479959.024856,0
IBM.US,D,20001226,000000,58.3972,58.768,55.2713,55.6452,9211375.7779508,0
IBM.US,D,20001227,000000,55.5973,57.8214,54.8253,55.5612,12548736.574361,0
IBM.US,D,20001228,000000,54.7863,57.8604,53.9187,55.9291,14913106.455527,0
IBM.US,D,20001229,000000,57.0358,57.0358,55.2713,55.7701,10568056.265349,0
IBM.US,D,20010102,000000,55.4402,57.4125,55.1913,55.6452,12186663.489314,0
IBM.US,D,20010103,000000,54.9414,62.3429,54.9414,62.0911,19435319.41455,0
IBM.US,D,20010104,000000,62.1692,65.4541,60.8136,61.1464,23469435.865463,0
IBM.US,D,20010105,000000,61.6363,62.1311,59.7137,61.6822,12241451.693201,0
IBM.US,D,20010108,000000,61.3553,61.6363,60.0826,61.3952,9230404.9674694,0
IBM.US,D,20010109,000000,61.9652,62.8279,59.9958,60.7356,11486413.702226,0
IBM.US,D,20010110,000000,60.6994,62.2931,60.1597,61.3074,11652302.001614,0
IBM.US,D,20010111,000000,60.9786,61.8413,59.8689,61.4733,14664113.132891,0
IBM.US,D,20010112,000000,61.4733,63.2778,60.6115,61.5583,9813620.7816935,0
IBM.US,D,20010116,000000,61.5143,61.6822,60.2446,60.8565,8632421.5758752,0
IBM.US,D,20010117,000000,62.5829,64.1424,61.889,63.4427,14804134.604419,0
IBM.US,D,20010118,000000,68.499,72.1957,67.9251,71.0862,38421816.986062,0
IBM.US,D,20010119,000000,70.5533,74.783,70.3834,73.0048,22467527.672883,0
IBM.US,D,20010122,000000,71.8572,72.1518,71.0003,71.2569,14639002.513196,0
IBM.US,D,20010123,000000,71.9059,72.1518,70.6324,71.5751,14956181.630208,0
IBM.US,D,20010124,000000,71.5751,73.1365,71.5019,72.4856,10289839.288356,0
IBM.US,D,20010125,000000,72.2826,72.9247,71.8093,72.6847,7582574.0891467,0
IBM.US,D,20010126,000000,71.9333,75.6369,71.661,74.9401,13842559.56341,0
IBM.US,D,20010129,000000,73.8324,75.8174,73.7856,75.4758,7800064.886202,0
IBM.US,D,20010130,000000,75.4758,76.6323,74.4179,76.5474,12544020.007705,0
IBM.US,D,20010131,000000,75.9668,76.6323,73.5152,73.5152,12653908.940534,0
IBM.US,D,20010201,000000,73.7484,75.0367,72.9677,74.8639,8493773.1652467,0
IBM.US,D,20010202,000000,73.9964,74.8278,71.9333,72.3607,8261823.2171872,0
IBM.US,D,20010205,000000,71.78,73.9153,71.7479,73.6265,7782863.712089,0
IBM.US,D,20010206,000000,73.6625,75.9296,72.9677,74.9401,11454902.979266,0
IBM.US,D,20010207,000000,74.4931,77.2783,74.0364,76.8392,13708170.715585,0
IBM.US,D,20010208,000000,76.8392,77.66,74.9039,74.985,12755269.525704,0
IBM.US,D,20010209,000000,74.9039,75.5617,72.9247,73.5816,9616981.041529,0
IBM.US,D,20010212,000000,72.6466,76.0487,72.4856,75.4758,10241750.392049,0
IBM.US,D,20010213,000000,74.985,77.1242,74.2901,74.738,10947788.553032,0
IBM.US,D,20010214,000000,74.738,76.3395,73.9153,75.6369,10703816.124728,0
IBM.US,D,20010215,000000,76.7533,77.9303,76.4694,76.7172,12325920.555297,0
IBM.US,D,20010216,000000,75.2777,76.0487,74.8639,75.5617,10764848.681689,0
IBM.US,D,20010220,000000,75.2777,75.9668,72.7638,73.2683,10270667.669385,0
IBM.US,D,20010221,000000,71.9801,73.2683,70.5153,70.6324,13867522.630292,0
IBM.US,D,20010222,000000,69.9746,72.8458,67.9251,71.5361,17720980.130428,0
IBM.US,D,20010223,000000,70.6324,70.6324,65.8669,68.3341,23185283.986434,0
IBM.US,D,20010226,000000,69.5217,69.5217,66.8945,69.1928,12635496.603747,0
IBM.US,D,20010227,000000,68.9118,70.2244,67.3855,67.3855,14803683.7486,0
IBM.US,D,20010228,000000,67.6382,68.0442,65.1281,65.6229,17892202.873877,0
IBM.US,D,20010301,000000,65.2511,69.8994,64.0624,69.6828,22802659.048812,0
IBM.US,D,20010302,000000,68.3341,70.7114,66.3246,67.2224,22279415.255705,0
IBM.US,D,20010305,000000,67.5514,69.3978,67.4274,68.9498,10253918.375762,0
IBM.US,D,20010306,000000,69.8077,71.214,69.1548,69.6496,12356668.922055,0
IBM.US,D,20010307,000000,70.5972,71.1262,69.4408,70.6762,11854420.664635,0
IBM.US,D,20010308,000000,70.4303,70.5153,69.2368,69.9746,10328798.354355,0
IBM.US,D,20010309,000000,68.9918,68.9918,64.3103,65.2511,25280571.844274,0
IBM.US,D,20010312,000000,64.3103,64.6412,62.421,62.7479,21962233.064676,0
IBM.US,D,20010313,000000,62.499,64.6792,61.889,64.6412,18418801.444136,0
IBM.US,D,20010314,000000,62.6678,64.9213,61.4342,62.38,21682798.776975,0
IBM.US,D,20010315,000000,63.0787,64.3103,62.5439,62.7889,12799866.338769,0
IBM.US,D,20010316,000000,61.6822,61.7241,57.9443,59.2131,30366825.924533,0
IBM.US,D,20010319,000000,59.7898,60.9668,58.607,60.8429,15571664.375558,0
IBM.US,D,20010320,000000,60.1851,60.47,57.8848,58.0176,15375934.544406,0
IBM.US,D,20010321,000000,58.1161,60.1851,57.6565,58.528,16761538.457176,0
IBM.US,D,20010322,000000,58.5572,59.7898,57.5892,58.5406,20287470.72396,0
IBM.US,D,20010323,000000,61.4342,62.415,59.3243,61.4382,18592457.784327,0
IBM.US,D,20010326,000000,62.5829,62.8533,61.5973,62.6815,13060274.510968,0
IBM.US,D,20010327,000000,61.7632,65.7039,61.7446,65.377,18037394.841894,0
IBM.US,D,20010328,000000,64.325,64.6831,61.9262,62.0286,18050789.358365,0
IBM.US,D,20010329,000000,62.0667,63.7794,61.932,62.4444,16062344.082569,0
IBM.US,D,20010330,000000,63.4066,64.0996,62.5107,63.1948,14436735.27269,0
IBM.US,D,20010402,000000,64.0283,64.4567,61.488,62.1964,13372728.863946,0
IBM.US,D,20010403,000000,62.1545,62.1906,59.1975,59.3927,19971659.544486,0
IBM.US,D,20010404,000000,59.4307,61.7944,59.1672,60.4486,20422772.554814,0
IBM.US,D,20010405,000000,62.944,65.7039,62.7479,64.527,18974924.922413,0
IBM.US,D,20010406,000000,64.3913,65.7039,63.3393,64.3572,20430686.099086,0
IBM.US,D,20010409,000000,64.7203,64.8793,61.6304,63.0787,14344656.169329,0
IBM.US,D,20010410,000000,63.7345,65.6395,63.4427,65.0804,15978633.477984,0
IBM.US,D,20010411,000000,66.6906,66.9785,62.944,64.0156,17452047.709259,0
IBM.US,D,20010412,000000,63.3393,64.0624,62.5165,63.2075,14290475.596123,0
IBM.US,D,20010416,000000,63.2075,65.6317,62.5507,63.5715,13963401.218589,0
IBM.US,D,20010417,000000,63.7345,65.6229,63.7345,65.5107,15143535.789875,0
IBM.US,D,20010418,000000,67.6743,72.2826,67.2166,69.9746,29957562.580799,0
IBM.US,D,20010419,000000,73.5816,76.1502,72.5637,75.2104,39257976.234688,0
IBM.US,D,20010420,000000,75.1441,76.4859,74.738,75.4378,19252685.920228,0
IBM.US,D,20010423,000000,74.9108,74.9342,73.3903,73.5816,12928468.862043,0
IBM.US,D,20010424,000000,74.5087,75.3919,73.7856,74.0304,13187201.695012,0
IBM.US,D,20010425,000000,73.5816,75.4514,73.5816,75.4514,10365789.024843,0
IBM.US,D,20010426,000000,75.5266,76.6742,74.6902,74.7302,11071219.555145,0
IBM.US,D,20010427,000000,76.7445,76.8061,75.2709,76.3493,11263135.555949,0
IBM.US,D,20010430,000000,76.4859,77.5741,75.3665,75.6515,11197387.457006,0
IBM.US,D,20010501,000000,76.1161,77.9469,75.4944,77.859,11857310.240556,0
IBM.US,D,20010502,000000,77.738,78.1576,74.7302,75.8331,14772485.550697,0
IBM.US,D,20010503,000000,75.2992,75.6193,73.8168,74.698,10011472.709204,0
IBM.US,D,20010504,000000,73.5816,76.1258,73.0556,76.1258,13212767.269213,0
IBM.US,D,20010507,000000,76.3493,77.0315,75.5617,76.1502,9266322.8060458,0
IBM.US,D,20010508,000000,77.0315,77.3701,75.8935,77.333,11574072.369231,0
IBM.US,D,20010509,000000,76.3493,77.66,75.7657,76.8636,10977767.390884,0
IBM.US,D,20010510,000000,77.8522,78.1264,75.6876,75.6876,11898096.29729,0
IBM.US,D,20010511,000000,74.738,75.0094,72.9023,73.4713,12768968.369852,0
IBM.US,D,20010514,000000,73.0556,74.3721,72.9247,73.9573,7995940.2208212,0
IBM.US,D,20010515,000000,74.5672,75.0094,73.9153,74.6229,8939099.8510259,0
IBM.US,D,20010516,000000,73.9153,76.0877,73.7143,76.0877,11696744.08916,0
IBM.US,D,20010517,000000,76.0877,76.926,75.5822,75.5949,10363962.03411,0
IBM.US,D,20010518,000000,75.5949,77.3165,75.4944,77.1622,10215417.338286,0
IBM.US,D,20010521,000000,77.5107,78.7803,77.2315,78.2133,12644772.962195,0
IBM.US,D,20010522,000000,78.6466,78.6466,76.9085,77.5409,8862850.9102226,0
IBM.US,D,20010523,000000,77.4023,78.1576,76.9338,77.1398,9693685.9615115,0
IBM.US,D,20010524,000000,77.209,78.5842,77.209,78.5842,11652911.68164,0
IBM.US,D,20010525,000000,78.5285,78.7803,77.3779,77.4023,8537294.0723831,0
IBM.US,D,20010529,000000,77.1017,77.2647,75.6037,75.7413,8854786.7391218,0
IBM.US,D,20010530,000000,74.9039,74.9703,73.5816,74.0148,14524397.013712,0
IBM.US,D,20010531,000000,74.0148,74.8103,73.3591,73.4625,9975860.2229768,0
IBM.US,D,20010601,000000,73.9153,74.6424,73.5279,74.172,7813152.0009795,0
IBM.US,D,20010604,000000,74.4179,75.3919,74.1573,74.6629,5798225.0939335,0
IBM.US,D,20010605,000000,74.6629,77.2715,74.6092,76.8568,9364492.5616343,0
IBM.US,D,20010606,000000,77.2715,78.1714,76.5474,77.209,14359569.250168,0
IBM.US,D,20010607,000000,76.8763,77.7048,76.8763,77.0315,9630527.2095026,0
IBM.US,D,20010608,000000,77.209,77.209,75.9599,76.2712,4696781.2575725,0
IBM.US,D,20010611,000000,76.4088,77.6258,76.28,77.1085,9910115.1980507,0
IBM.US,D,20010612,000000,76.7172,77.4023,75.9228,77.0315,11105307.328971,0
IBM.US,D,20010613,000000,77.0315,77.8307,76.5699,76.5757,8624205.7532721,0
IBM.US,D,20010614,000000,75.9599,76.2624,74.8942,76.0487,11094050.278944,0
IBM.US,D,20010615,000000,75.6193,75.8603,74.4931,74.6424,18488507.852223,0
IBM.US,D,20010618,000000,74.8942,75.8535,74.4472,75.0845,7834765.4140708,0
IBM.US,D,20010619,000000,76.3922,77.0315,75.2777,75.4456,9297670.6061075,0
IBM.US,D,20010620,000000,74.5672,75.5529,73.4333,74.3048,13369987.86551,0
IBM.US,D,20010621,000000,73.6841,75.3549,73.1649,73.9798,12304922.970265,0
IBM.US,D,20010622,000000,73.9798,75.187,73.9153,74.172,8533954.665316,0
IBM.US,D,20010625,000000,74.738,75.4944,73.4469,74.0148,8611114.5398054,0
IBM.US,D,20010626,000000,73.0916,74.9342,72.9921,74.2842,10641111.302554,0
IBM.US,D,20010627,000000,74.3126,75.0269,73.8831,74.5838,7326880.434258,0
IBM.US,D,20010628,000000,74.7752,76.8489,74.738,75.6193,12410391.466736,0
IBM.US,D,20010629,000000,75.9599,76.646,74.254,74.5672,14424255.788594,0
IBM.US,D,20010702,000000,74.5672,75.8331,74.2228,75.1441,8826168.6661009,0
IBM.US,D,20010703,000000,74.9703,75.0367,74.091,74.2384,5061743.9185406,0
IBM.US,D,20010705,000000,73.9798,74.4179,73.4547,73.6538,6722507.1861217,0
IBM.US,D,20010706,000000,72.8584,72.8584,69.5217,69.9746,17640770.831136,0
IBM.US,D,20010709,000000,69.9746,70.2713,68.1007,68.8035,14172825.795199,0
IBM.US,D,20010710,000000,68.8103,69.2534,66.757,66.9932,15626301.952614,0
IBM.US,D,20010711,000000,66.757,68.418,66.7306,68.2326,13416107.341631,0
IBM.US,D,20010712,000000,69.5813,70.8226,69.3978,70.4694,13292984.765884,0
IBM.US,D,20010713,000000,69.7472,71.8025,69.7189,71.3047,11934932.242259,0
IBM.US,D,20010716,000000,71.3047,71.8572,70.4928,70.8363,8107651.0210217,0
IBM.US,D,20010717,000000,69.713,71.3428,68.8259,71.3047,13066360.039833,0
IBM.US,D,20010718,000000,69.713,70.6948,67.8061,68.5165,16687112.408416,0
IBM.US,D,20010719,000000,69.3841,69.6496,67.7416,68.3341,20801132.806271,0
IBM.US,D,20010720,000000,67.9359,69.4456,67.6948,69.4456,13685037.713454,0
IBM.US,D,20010723,000000,69.4456,70.2713,69.184,69.5519,9609672.0539227,0
IBM.US,D,20010724,000000,68.8903,69.7472,68.1945,68.6668,11082629.281347,0
IBM.US,D,20010725,000000,68.6629,69.4456,67.5016,68.8581,9486702.1543505,0
IBM.US,D,20010726,000000,68.8259,69.6496,67.6313,69.6496,12758010.524141,0
IBM.US,D,20010727,000000,68.8259,69.6135,68.4063,68.7937,6614906.3465674,0
IBM.US,D,20010730,000000,68.9254,69.8077,68.8317,69.5519,6134578.9039317,0
IBM.US,D,20010731,000000,69.5813,70.3005,69.0865,69.1294,8429852.0570372,0
IBM.US,D,20010801,000000,69.2182,71.2999,69.1928,70.3435,9186722.1621077,0
IBM.US,D,20010802,000000,70.4401,71.9167,70.4401,71.4951,8634097.9397787,0
IBM.US,D,20010803,000000,70.8226,71.2843,70.3708,71.0197,5633087.87935,0
IBM.US,D,20010806,000000,70.4694,70.5533,69.511,69.9843,6321934.0882711,0
IBM.US,D,20010807,000000,69.5159,70.5533,69.1616,69.8077,6092874.7408057,0
IBM.US,D,20010808,000000,68.9918,69.713,68.3419,68.457,9584562.4589005,0
IBM.US,D,20010809,000000,68.1379,68.6864,67.4801,68.3857,10207655.445517,0
IBM.US,D,20010810,000000,68.2326,68.9576,67.5514,68.9576,7990461.2979653,0
IBM.US,D,20010813,000000,68.9918,70.0673,68.7596,69.5598,9117930.786396,0
IBM.US,D,20010814,000000,69.9746,70.2,69.2534,69.7833,8668342.4884684,0
IBM.US,D,20010815,000000,69.876,70.038,68.9996,68.9996,7173166.2666161,0
IBM.US,D,20010816,000000,68.4648,69.6613,68.1077,69.4827,9415172.8542193,0
IBM.US,D,20010817,000000,69.3081,69.3081,68.2667,68.7214,10617976.251078,0
IBM.US,D,20010820,000000,68.781,68.9918,67.5416,68.4004,8485250.9656221,0
IBM.US,D,20010821,000000,68.2326,68.9684,66.6233,66.9463,9834470.8139119,0
IBM.US,D,20010822,000000,67.3483,68.3585,66.8623,68.3067,12063535.790206,0
IBM.US,D,20010823,000000,68.3341,68.7937,67.6743,67.6743,8268677.2502868,0
IBM.US,D,20010824,000000,68.2989,70.8226,67.9427,70.3005,11664481.256723,0
IBM.US,D,20010827,000000,70.3005,71.093,70.0673,70.2078,6877753.238871,0
IBM.US,D,20010828,000000,70.2078,70.4216,68.9059,68.9576,8824649.0770613,0
IBM.US,D,20010829,000000,69.4827,69.5813,68.216,68.418,7335560.4334186,0
IBM.US,D,20010830,000000,67.5104,67.9359,64.9593,65.9381,22642399.274437,0
IBM.US,D,20010831,000000,66.3607,66.5969,65.2063,65.6717,12326381.657837,0
IBM.US,D,20010904,000000,65.8025,67.7612,65.2384,66.6837,14975510.024041,0
IBM.US,D,20010905,000000,66.6906,67.566,65.4483,65.9333,18081987.55627,0
IBM.US,D,20010906,000000,66.1529,66.1529,64.16,64.3913,13729783.104005,0
IBM.US,D,20010907,000000,64.325,64.4879,63.0787,63.4632,15980160.23973,0
IBM.US,D,20010910,000000,63.0787,63.999,62.8065,63.3862,15472737.38713,0
IBM.US,D,20010917,000000,61.6978,62.985,60.8087,61.3299,23039635.014565,0
IBM.US,D,20010918,000000,61.5533,63.471,61.5533,63.3393,18711932.526641,0
IBM.US,D,20010919,000000,63.3393,63.6379,60.7434,63.0787,22653203.419301,0
IBM.US,D,20010920,000000,61.8295,62.9128,61.0078,61.3659,22890634.339562,0
IBM.US,D,20010921,000000,59.5254,61.4342,58.8032,59.4619,27647982.952865,0
IBM.US,D,20010924,000000,60.3169,62.7743,60.3169,62.2873,16986782.949621,0
IBM.US,D,20010925,000000,61.8295,63.0787,61.3747,62.0579,19054066.513155,0
IBM.US,D,20010926,000000,62.0579,62.0579,59.3312,59.989,20914063.991196,0
IBM.US,D,20010927,000000,59.989,60.1177,57.4847,59.1359,20010923.962836,0
IBM.US,D,20010928,000000,59.2638,60.9141,59.0696,60.6477,16859093.409376,0
IBM.US,D,20011001,000000,60.2632,61.4216,60.0162,60.9141,13158595.918059,0
IBM.US,D,20011002,000000,60.6477,61.6978,60.512,61.6099,10869708.522806,0
IBM.US,D,20011003,000000,61.0419,64.1424,60.7112,63.7004,16891508.917987,0
IBM.US,D,20011004,000000,63.8321,64.9701,63.5979,63.9365,14749500.101379,0
IBM.US,D,20011005,000000,63.5061,64.6831,62.662,64.402,14727888.737632,0
IBM.US,D,20011008,000000,64.4089,65.0472,63.5715,64.7203,10795896.252763,0
IBM.US,D,20011009,000000,64.7203,64.7203,63.5774,63.8253,11425378.071248,0
IBM.US,D,20011010,000000,62.421,63.9317,62.3536,63.8975,15988376.062333,0
IBM.US,D,20011011,000000,64.1922,65.3116,63.5061,65.3116,17279306.401444,0
IBM.US,D,20011012,000000,64.848,66.3607,64.3913,66.2573,17472896.716806,0
IBM.US,D,20011015,000000,65.6054,67.5162,65.6054,67.0185,15441990.045043,0
IBM.US,D,20011016,000000,66.9336,67.6743,65.4814,66.9229,17177790.066082,0
IBM.US,D,20011017,000000,69.8448,70.1005,67.6079,67.6079,28649132.887932,0
IBM.US,D,20011018,000000,67.7085,68.1672,66.2173,66.5334,16248023.927677,0
IBM.US,D,20011019,000000,66.7892,67.5074,65.7527,67.444,17910766.862165,0
IBM.US,D,20011022,000000,67.444,69.5051,66.9531,69.1548,11603603.425282,0
IBM.US,D,20011023,000000,69.4827,70.1005,68.6942,69.5217,11128440.331102,0
IBM.US,D,20011024,000000,69.9746,71.4579,69.7082,71.335,12585116.54015,0
IBM.US,D,20011025,000000,70.9925,72.8224,70.1404,72.713,14738083.202471,0
IBM.US,D,20011026,000000,72.2826,73.6538,72.0211,73.035,15393443.120214,0
IBM.US,D,20011029,000000,72.6018,72.7345,71.373,71.373,10443261.424388,0
IBM.US,D,20011030,000000,70.8226,72.1089,70.7953,71.3946,13127081.09641,0
IBM.US,D,20011031,000000,72.0074,73.0048,71.0061,71.0061,10888889.363827,0
IBM.US,D,20011101,000000,70.4694,72.4007,70.2381,72.2026,12200666.661139,0
IBM.US,D,20011102,000000,71.7147,72.4787,71.4717,71.9333,9461886.640282,0
IBM.US,D,20011105,000000,72.2475,72.6691,71.6746,72.2631,8673210.7066259,0
IBM.US,D,20011106,000000,72.0074,75.4173,71.615,75.0367,12921624.050995,0
IBM.US,D,20011107,000000,74.2901,75.6876,74.2754,74.8054,15308817.483255,0
IBM.US,D,20011108,000000,74.8785,75.9296,74.6493,74.783,12049228.290704,0
IBM.US,D,20011109,000000,74.3126,75.4944,74.3126,74.9518,7626251.771147,0
IBM.US,D,20011112,000000,74.254,75.4944,73.6177,75.4582,8535777.5573603,0
IBM.US,D,20011113,000000,76.0272,76.8763,76.0272,76.6742,13580176.847665,0
IBM.US,D,20011114,000000,76.6742,76.7797,74.455,75.1441,12275699.315908,0
IBM.US,D,20011115,000000,74.9703,76.4322,74.7976,75.3919,10572470.553672,0
IBM.US,D,20011116,000000,75.5617,75.5617,73.9485,75.2328,10136884.402897,0
IBM.US,D,20011119,000000,75.3549,76.0877,74.7517,75.5617,7501147.4791474,0
IBM.US,D,20011120,000000,75.1441,76.7445,75.0767,75.8535,9816054.3784362,0
IBM.US,D,20011121,000000,75.5266,75.7266,74.2901,75.1353,6368957.3253722,0
IBM.US,D,20011123,000000,75.0962,75.8086,74.7166,75.794,2608644.5878026,0
IBM.US,D,20011126,000000,76.1502,76.4859,75.6876,76.4322,7385937.4229991,0
IBM.US,D,20011127,000000,76.3864,76.4088,74.9459,75.0454,10485718.721664,0
IBM.US,D,20011128,000000,74.9703,75.1645,73.6538,73.6841,9370418.2416185,0
IBM.US,D,20011129,000000,74.1798,75.2709,73.4713,75.187,9328116.6945342,0
IBM.US,D,20011130,000000,75.187,76.1707,74.7752,75.953,8395911.8360243,0
IBM.US,D,20011203,000000,75.4173,75.4514,74.3867,74.9938,8804405.650852,0
IBM.US,D,20011204,000000,75.1031,76.6908,74.4931,76.6382,10023499.288138,0
IBM.US,D,20011205,000000,76.7797,80.1271,76.646,79.7562,22173329.9065,0
IBM.US,D,20011206,000000,79.159,79.9671,78.7101,78.9374,17085105.381384,0
IBM.US,D,20011207,000000,78.5217,79.5181,78.0239,79.1044,10485109.041637,0
IBM.US,D,20011210,000000,78.8526,79.5181,78.468,78.6242,8472615.7313345,0
IBM.US,D,20011211,000000,79.1044,80.6336,78.7101,79.8196,11827175.652513,0
IBM.US,D,20011212,000000,79.5962,80.9517,78.8994,80.9439,12142069.750267,0
IBM.US,D,20011213,000000,79.8578,80.3672,78.9228,79.0077,12008741.438285,0
IBM.US,D,20011214,000000,79.3727,79.8099,78.468,79.5806,10708530.642039,0
IBM.US,D,20011217,000000,78.9452,80.253,78.9452,79.7299,9381987.816701,0
IBM.US,D,20011218,000000,79.8284,80.7868,79.7387,80.2959,8509447.5776137,0
IBM.US,D,20011219,000000,80.088,81.9423,79.5249,81.4055,12258198.937479,0
IBM.US,D,20011220,000000,81.4055,81.4719,80.2627,80.6238,9565085.4875811,0
IBM.US,D,20011221,000000,80.6238,81.1459,79.9758,80.1437,12824522.003957,0
IBM.US,D,20011224,000000,80.1817,80.4882,79.5806,79.7875,2517933.4219781,0
IBM.US,D,20011226,000000,80.1437,81.2864,80.0207,80.4306,5868232.7556803,0
IBM.US,D,20011227,000000,80.6433,81.4231,80.5838,81.1459,5352294.8761621,0
IBM.US,D,20011228,000000,81.1459,81.3987,80.4003,80.7351,6412336.8277294,0
IBM.US,D,20011231,000000,80.6433,80.9761,79.4879,79.4927,5358076.0773502,0
IBM.US,D,20020102,000000,79.2389,79.8196,78.7101,79.8196,10326674.208652,0
IBM.US,D,20020103,000000,79.8196,81.6095,79.0077,81.2699,13117498.360942,0
IBM.US,D,20020104,000000,81.4963,82.5171,81.4553,82.5171,12789362.422891,0
IBM.US,D,20020107,000000,82.1483,82.9133,81.2864,81.4963,9039699.1046677,0
IBM.US,D,20020108,000000,81.6241,82.2536,81.2992,81.9423,8084362.2686991,0
IBM.US,D,20020109,000000,81.9423,83.0461,81.5607,81.795,10402012.215769,0
IBM.US,D,20020110,000000,81.307,81.4719,79.765,80.253,13364362.414513,0
IBM.US,D,20020111,000000,79.8196,80.2793,79.0243,79.0419,7257027.4980303,0
IBM.US,D,20020114,000000,78.8526,78.9082,76.9338,77.5741,15246266.361927,0
IBM.US,D,20020115,000000,77.5741,78.6466,77.3496,78.0864,8580219.6449057,0
IBM.US,D,20020116,000000,77.5351,78.0239,77.0315,77.0315,8153462.0707769,0
IBM.US,D,20020117,000000,78.7491,79.2019,77.0383,78.7803,16348926.484323,0
IBM.US,D,20020118,000000,75.0767,75.4944,74.1281,75.0767,28065612.746032,0
IBM.US,D,20020122,000000,75.0767,75.0767,72.5003,72.6018,15417485.006686,0
IBM.US,D,20020123,000000,72.7862,73.0916,70.3005,70.8948,19110836.433294,0
IBM.US,D,20020124,000000,71.4951,72.0942,70.3493,71.4375,13007764.153633,0
IBM.US,D,20020125,000000,71.2999,72.7257,71.0285,71.7869,10278885.541333,0
IBM.US,D,20020128,000000,71.9333,72.4271,70.3435,71.0559,10793917.610527,0
IBM.US,D,20020129,000000,71.0559,71.3594,67.2869,67.6743,21708372.548555,0
IBM.US,D,20020130,000000,68.499,69.4827,66.3607,69.35,26955339.308353,0
IBM.US,D,20020131,000000,69.916,70.9417,68.6366,70.888,14873080.705649,0
IBM.US,D,20020201,000000,70.7192,71.8025,70.0673,70.9593,10348586.826058,0
IBM.US,D,20020204,000000,70.9593,70.9593,69.6447,70.1717,9929437.4438509,0
IBM.US,D,20020205,000000,69.8077,71.2999,69.6496,69.8448,10216027.018311,0
IBM.US,D,20020206,000000,70.1005,70.8363,69.2056,70.0605,10169605.263858,0
IBM.US,D,20020207,000000,70.0673,70.3005,68.2404,68.2745,11040775.516063,0
IBM.US,D,20020208,000000,67.6743,69.4592,67.4215,68.985,12692261.400526,0
IBM.US,D,20020211,000000,68.9918,70.7514,68.6668,70.5533,9545600.3188832,0
IBM.US,D,20020212,000000,70.1404,70.888,69.6828,70.0253,6919296.5284439,0
IBM.US,D,20020213,000000,70.1005,71.2843,69.7247,71.0061,7735988.0278009,0
IBM.US,D,20020214,000000,71.615,71.7147,70.4352,70.888,8809882.5243633,0
IBM.US,D,20020215,000000,68.8581,68.8581,66.8223,67.6011,27784812.570137,0
IBM.US,D,20020219,000000,66.6906,66.8857,64.9593,65.4033,20387917.301427,0
IBM.US,D,20020220,000000,65.4033,65.7039,63.7345,65.2511,22085364.862474,0
IBM.US,D,20020221,000000,64.8842,65.5107,63.0836,63.3285,15407439.119332,0
IBM.US,D,20020222,000000,63.3285,65.1799,62.9206,64.6831,15937394.516088,0
IBM.US,D,20020225,000000,64.6831,65.2111,63.8116,64.5894,15071698.063377,0
IBM.US,D,20020226,000000,65.0472,65.174,63.0729,63.8321,17707284.360297,0
IBM.US,D,20020227,000000,64.4567,65.9089,63.5355,64.2791,18231148.080153,0
IBM.US,D,20020228,000000,64.7133,65.4433,64.2723,64.4693,12082872.381418,0
IBM.US,D,20020301,000000,64.7827,67.7416,64.7203,67.688,15969806.950682,0
IBM.US,D,20020304,000000,67.9066,70.0067,67.7612,69.5813,16258833.195903,0
IBM.US,D,20020305,000000,68.499,69.9746,68.4365,69.434,11509542.605667,0
IBM.US,D,20020306,000000,69.0865,70.362,68.8259,69.8448,11699945.165465,0
IBM.US,D,20020307,000000,70.5075,70.6324,67.8343,68.1427,16699745.593359,0
IBM.US,D,20020308,000000,68.8708,70.5319,68.8708,69.0523,16325190.974872,0
IBM.US,D,20020311,000000,68.5624,69.6301,68.0695,69.148,13116131.448077,0
IBM.US,D,20020312,000000,69.3305,71.5233,69.3227,71.2999,16838851.007839,0
IBM.US,D,20020313,000000,71.1632,71.3946,70.1005,70.4303,9754568.9163138,0
IBM.US,D,20020314,000000,70.3151,70.9202,70.038,70.0467,7535544.7040117,0
IBM.US,D,20020315,000000,70.0146,70.6011,69.3753,70.1658,16534760.030278,0
IBM.US,D,20020318,000000,70.3708,71.3868,69.7999,69.876,7999137.1984367,0
IBM.US,D,20020319,000000,70.2,70.9925,69.9677,70.6246,7023552.8375696,0
IBM.US,D,20020320,000000,70.2381,70.2381,69.3081,69.3149,7174989.1586604,0
IBM.US,D,20020321,000000,69.4456,70.162,68.7937,70.162,8673060.079796,0
IBM.US,D,20020322,000000,69.9746,70.1005,69.0377,69.3841,8382818.5732129,0
IBM.US,D,20020325,000000,69.5159,70.0849,68.0052,68.0442,9314567.4525437,0
IBM.US,D,20020326,000000,68.052,69.4456,67.2166,67.6079,12394865.631855,0
IBM.US,D,20020327,000000,68.1672,68.1945,67.3483,67.93,8526648.7517266,0
IBM.US,D,20020328,000000,68.0354,69.0797,67.93,68.3341,8138704.7401297,0
IBM.US,D,20020401,000000,68.3341,68.3341,67.281,67.5835,8503205.2738848,0
IBM.US,D,20020402,000000,67.0185,67.0263,66.0377,66.3305,11235437.638664,0
IBM.US,D,20020403,000000,66.6233,66.6906,64.9827,65.6795,11636324.286243,0
IBM.US,D,20020404,000000,65.6795,66.4525,65.377,66.2573,9022960.0577678,0
IBM.US,D,20020405,000000,66.2573,66.5246,63.8975,63.8975,14917976.723029,0
IBM.US,D,20020408,000000,57.4925,58.2089,56.0794,57.433,62715847.64843,0
IBM.US,D,20020409,000000,58.1493,58.1611,57.23,57.6506,26457659.040102,0
IBM.US,D,20020410,000000,58.1161,59.0999,57.9513,58.4841,20004227.729272,0
IBM.US,D,20020411,000000,57.8526,58.1542,54.757,55.3162,34605027.384635,0
IBM.US,D,20020412,000000,57.5306,57.7941,55.4548,56.2414,24056148.88629,0
IBM.US,D,20020415,000000,56.8338,56.9002,55.652,56.0794,13490530.316372,0
IBM.US,D,20020416,000000,56.7353,57.0641,56.2297,56.6376,12074347.107777,0
IBM.US,D,20020417,000000,57.1939,57.2944,55.1913,55.7251,16426549.510697,0
IBM.US,D,20020418,000000,57.0964,58.5406,57.0964,58.4441,22466617.763869,0
IBM.US,D,20020419,000000,59.0696,59.1545,57.5579,58.4763,14135542.06843,0
IBM.US,D,20020422,000000,58.4441,58.4441,57.4008,57.7726,10223333.956573,0
IBM.US,D,20020423,000000,58.0508,58.528,57.3228,57.3784,7820152.5622197,0
IBM.US,D,20020424,000000,57.9513,57.9844,56.6835,56.8338,9923963.6443566,0
IBM.US,D,20020425,000000,56.5381,57.11,56.3566,56.9733,10449953.559262,0
IBM.US,D,20020426,000000,56.9635,57.1373,55.652,55.6588,10173107.593823,0
IBM.US,D,20020429,000000,55.6588,55.9135,54.8966,55.1181,9946942.9456407,0
IBM.US,D,20020430,000000,55.1328,56.0013,54.8839,55.0341,13520967.182748,0
IBM.US,D,20020501,000000,55.0918,55.6188,53.661,55.3904,18573890.722021,0
IBM.US,D,20020502,000000,55.0283,55.7163,54.6194,55.0996,10018932.32364,0
IBM.US,D,20020503,000000,54.5989,54.8644,53.2951,53.7332,13174568.510069,0
IBM.US,D,20020506,000000,53.6806,53.7909,49.9359,49.9359,20758361.959267,0
IBM.US,D,20020507,000000,50.5206,50.9187,49.8823,50.2629,26510773.954102,0
IBM.US,D,20020508,000000,51.3784,54.4028,51.3784,54.1734,19450230.446044,0
IBM.US,D,20020509,000000,53.8123,54.5335,51.9063,52.5172,15408357.225725,0
IBM.US,D,20020510,000000,52.5319,52.8911,52.0713,52.3543,11241673.794359,0
IBM.US,D,20020513,000000,52.7271,54.0689,52.2342,54.0056,9934616.1377192,0
IBM.US,D,20020514,000000,55.5193,56.1643,54.0056,56.1643,14645093.165423,0
IBM.US,D,20020515,000000,55.5856,56.827,55.2264,55.5193,13016287.377929,0
IBM.US,D,20020516,000000,55.324,56.5079,54.7981,56.1458,10301103.511089,0
IBM.US,D,20020517,000000,56.6679,56.7703,55.8481,56.3029,8941381.7962663,0
IBM.US,D,20020520,000000,56.1458,56.1516,55.1454,55.488,6895407.3181461,0
IBM.US,D,20020521,000000,55.4616,55.8481,54.7307,54.8293,6770757.9806534,0
IBM.US,D,20020522,000000,55.0341,55.447,54.3647,55.1913,7508607.0935838,0
IBM.US,D,20020523,000000,55.3552,55.8832,54.2202,55.4206,10440518.376607,0
IBM.US,D,20020524,000000,54.963,55.0283,54.2837,54.5989,6273076.6877302,0
IBM.US,D,20020528,000000,54.4028,54.6057,53.6728,53.9344,6927216.2207486,0
IBM.US,D,20020529,000000,53.5479,53.8757,53.2228,53.6161,6871202.5087761,0
IBM.US,D,20020530,000000,52.9564,54.0407,52.7096,54.0407,11204389.042918,0
IBM.US,D,20020531,000000,53.9119,53.9119,52.8237,52.8637,7801430.7743948,0
IBM.US,D,20020603,000000,53.0579,53.1614,51.2486,51.3228,12723617.397965,0
IBM.US,D,20020604,000000,51.3228,52.3338,50.9861,52.1083,11039407.578526,0
IBM.US,D,20020605,000000,52.3338,53.0286,51.9805,52.9242,10854188.835958,0
IBM.US,D,20020606,000000,52.9242,53.1878,51.8332,52.3397,8468963.7992121,0
IBM.US,D,20020607,000000,51.5648,51.8078,50.5928,51.4467,14168412.531548,0
IBM.US,D,20020610,000000,51.0836,51.7746,50.3292,50.461,10748563.564623,0
IBM.US,D,20020611,000000,51.15,51.4165,49.4109,49.5982,12102503.053585,0
IBM.US,D,20020612,000000,49.5407,49.9038,48.1296,49.0479,20235419.419821,0
IBM.US,D,20020613,000000,49.5768,50.8553,49.4753,49.6735,13559627.044433,0
IBM.US,D,20020614,000000,48.7493,50.4435,48.1296,50.0472,13076707.180847,0
IBM.US,D,20020617,000000,50.054,51.0836,49.3846,50.6845,11834633.217604,0
IBM.US,D,20020618,000000,49.6735,50.5274,49.5876,49.8969,10944290.321757,0
IBM.US,D,20020619,000000,48.7493,49.4109,48.1296,48.1608,14383007.604647,0
IBM.US,D,20020620,000000,48.6234,48.679,46.936,47.0287,16731248.11894,0
IBM.US,D,20020621,000000,45.9952,46.6432,44.8016,45.1705,23655268.386745,0
IBM.US,D,20020624,000000,44.1878,46.9702,44.1878,45.7971,22287630.053635,0
IBM.US,D,20020625,000000,46.1924,46.9468,44.948,45.0729,12882355.533957,0
IBM.US,D,20020626,000000,43.4305,46.3807,43.4305,46.0235,17569848.137015,0
IBM.US,D,20020627,000000,46.7847,47.4074,45.4009,47.2405,16087305.100105,0
IBM.US,D,20020628,000000,46.8794,48.3745,46.8121,47.3078,16106180.588777,0
IBM.US,D,20020701,000000,47.3137,47.5771,44.4073,44.4161,18361573.495473,0
IBM.US,D,20020702,000000,44.5791,45.5971,44.4776,45.0622,18282888.908583,0
IBM.US,D,20020703,000000,44.6455,46.5202,44.5928,46.3279,12878397.224812,0
IBM.US,D,20020705,000000,47.6025,48.5521,47.3078,48.2945,7979653.0544111,0
IBM.US,D,20020708,000000,47.9646,48.2799,46.6706,46.8491,14443585.207101,0
IBM.US,D,20020709,000000,46.9145,47.4698,45.6321,45.7776,16956647.336904,0
IBM.US,D,20020710,000000,46.3865,46.8121,45.0271,45.1764,15322363.651227,0
IBM.US,D,20020711,000000,44.6797,45.8273,44.3839,45.6058,16795472.530154,0
IBM.US,D,20020712,000000,45.9952,47.1468,45.2057,45.475,13046578.740837,0
IBM.US,D,20020715,000000,44.9441,46.65,43.7584,46.65,15857335.843627,0
IBM.US,D,20020716,000000,45.6712,46.9077,44.9939,45.3423,15836180.459059,0
IBM.US,D,20020717,000000,46.65,47.0423,45.7434,46.449,16793345.310433,0
IBM.US,D,20020718,000000,46.3211,48.7493,45.9952,47.3381,23302471.660146,0
IBM.US,D,20020719,000000,46.6247,47.7645,45.9952,47.3078,17674406.724473,0
IBM.US,D,20020722,000000,46.8121,47.4298,44.8827,45.0066,22650622.269746,0
IBM.US,D,20020723,000000,44.8446,45.9952,43.7994,44.057,19394989.336996,0
IBM.US,D,20020724,000000,43.3661,45.9952,43.1669,45.6917,21001572.031371,0
IBM.US,D,20020725,000000,45.271,45.9952,44.2171,45.5687,16725771.245429,0
IBM.US,D,20020726,000000,45.1705,45.6449,43.207,43.6266,17603937.960185,0
IBM.US,D,20020729,000000,46.2343,46.9145,44.6797,46.7691,18139672.508785,0
IBM.US,D,20020730,000000,46.3211,47.7645,46.0069,47.1682,14807941.26206,0
IBM.US,D,20020731,000000,46.4861,47.0423,45.4097,46.2568,19300167.185852,0
IBM.US,D,20020801,000000,46.2568,46.4538,44.1663,44.8446,13431935.454844,0
IBM.US,D,20020802,000000,44.8173,44.8319,44.1009,44.6006,10524377.558677,0
IBM.US,D,20020805,000000,44.6377,44.9109,43.2646,43.3602,10846881.897697,0
IBM.US,D,20020806,000000,44.0218,45.6127,43.7642,44.6153,12733507.535127,0
IBM.US,D,20020807,000000,45.3345,45.9278,43.8901,45.4467,12224102.966275,0
IBM.US,D,20020808,000000,45.4662,47.3381,44.9109,47.0491,12833956.161939,0
IBM.US,D,20020809,000000,46.3934,48.8166,46.2568,47.1936,10563793.628528,0
IBM.US,D,20020812,000000,46.6832,47.7304,46.3934,47.1566,7990915.2277998,0
IBM.US,D,20020813,000000,47.0141,48.4877,46.7769,47.2405,11819718.087421,0
IBM.US,D,20020814,000000,47.2727,49.2928,46.8794,49.2235,12341451.51354,0
IBM.US,D,20020815,000000,49.5407,50.4015,49.0147,50.2629,13873609.183829,0
IBM.US,D,20020816,000000,50.2629,52.5495,49.9203,52.1405,17715192.781206,0
IBM.US,D,20020819,000000,52.1405,54.4378,51.9151,54.1978,16444812.245326,0
IBM.US,D,20020820,000000,53.5879,53.8757,52.6812,53.3985,11674983.123255,0
IBM.US,D,20020821,000000,53.8123,54.0963,52.2704,53.2228,11781212.951256,0
IBM.US,D,20020822,000000,53.1878,54.1734,52.6978,53.8689,8216166.8929512,0
IBM.US,D,20020823,000000,53.3507,53.5352,52.1405,52.8237,8944576.7245372,0
IBM.US,D,20020826,000000,52.8237,53.1487,51.1188,52.1825,10549794.555393,0
IBM.US,D,20020827,000000,52.8237,52.8559,50.789,51.2232,10760282.741863,0
IBM.US,D,20020828,000000,49.9359,50.5986,49.7183,49.975,10030199.62039,0
IBM.US,D,20020829,000000,49.6735,50.824,49.3758,50.343,8784927.6548603,0
IBM.US,D,20020830,000000,49.6393,50.1643,49.3446,49.5261,7613467.959374,0
IBM.US,D,20020903,000000,48.7493,49.2792,47.5059,47.5371,10358177.758905,0
IBM.US,D,20020904,000000,47.5371,48.6166,47.0423,48.4477,9532815.4824379,0
IBM.US,D,20020905,000000,47.7948,47.868,46.978,47.4258,9817429.4886798,0
IBM.US,D,20020906,000000,48.4594,48.6166,48.0115,48.0954,6956740.1040938,0
IBM.US,D,20020909,000000,47.6025,49.2665,47.2102,48.9513,8562875.016669,0
IBM.US,D,20020910,000000,49.0147,49.6735,48.5247,49.6735,8412805.6084435,0
IBM.US,D,20020911,000000,50.1975,50.9187,48.6594,48.7493,8198670.6132123,0
IBM.US,D,20020912,000000,48.6546,48.6546,47.0745,47.2248,10059264.45054,0
IBM.US,D,20020913,000000,46.978,47.8846,46.855,47.6357,9055072.2633748,0
IBM.US,D,20020916,000000,47.3078,47.7791,46.8013,47.5167,6919154.0989925,0
IBM.US,D,20020917,000000,47.9646,48.2593,46.8794,47.1468,9379556.269303,0
IBM.US,D,20020918,000000,46.4197,46.5857,45.2418,45.6985,17637424.251363,0
IBM.US,D,20020919,000000,42.5776,43.6793,42.477,42.5776,33532047.920448,0
IBM.US,D,20020920,000000,42.9708,42.9708,41.9861,41.9988,21603816.010441,0
IBM.US,D,20020923,000000,41.8856,41.8856,40.9789,41.6368,12616623.16442,0
IBM.US,D,20020924,000000,40.1328,41.5908,39.1267,39.2574,25186971.102528,0
IBM.US,D,20020925,000000,40.2119,41.8992,40.0801,41.4006,19889932.705499,0
IBM.US,D,20020926,000000,42.1823,42.6292,40.2987,40.7487,18600519.906083,0
IBM.US,D,20020927,000000,40.3661,41.7148,39.6273,39.6576,13188275.551596,0
IBM.US,D,20020930,000000,39.1267,39.3501,38.0999,38.3108,19816113.26275,0
IBM.US,D,20021001,000000,38.8973,40.7223,38.7656,40.1924,17721434.060263,0
IBM.US,D,20021002,000000,40.1992,40.7369,38.3391,39.1794,16208605.80848,0
IBM.US,D,20021003,000000,39.6205,40.1856,38.7334,39.4244,16697914.503936,0
IBM.US,D,20021004,000000,39.0945,39.1003,36.6449,37.1895,22147765.356972,0
IBM.US,D,20021007,000000,37.1895,38.4396,37.1895,37.3603,14671570.697982,0
IBM.US,D,20021008,000000,37.9634,38.1663,36.0076,37.4852,22428568.606883,0
IBM.US,D,20021009,000000,36.8264,37.2528,36.0125,36.195,18468415.052843,0
IBM.US,D,20021010,000000,35.9032,38.424,35.4855,37.8326,19200782.168901,0
IBM.US,D,20021011,000000,40.7369,41.9988,40.408,41.9988,27174046.391442,0
IBM.US,D,20021014,000000,40.4364,41.9217,40.4364,41.6689,11985312.305856,0
IBM.US,D,20021015,000000,44.5166,44.9939,43.7457,44.9939,21804557.513874,0
IBM.US,D,20021016,000000,43.7584,44.0288,42.2077,42.6429,24189627.825101,0
IBM.US,D,20021017,000000,47.8309,47.9646,46.8013,47.4386,32475806.478488,0
IBM.US,D,20021018,000000,47.1312,48.7893,46.164,48.7893,19075217.799034,0
IBM.US,D,20021021,000000,48.3892,49.8716,47.9256,49.6393,16614203.899353,0
IBM.US,D,20021022,000000,48.9513,49.6617,48.3745,48.9444,15820046.993495,0
IBM.US,D,20021023,000000,48.8849,49.2597,47.6094,49.0147,18911763.096387,0
IBM.US,D,20021024,000000,49.6061,49.6393,47.1468,47.3742,16051536.863687,0
IBM.US,D,20021025,000000,47.6357,49.0303,47.4142,48.9893,11464953.989981,0
IBM.US,D,20021028,000000,49.3758,50.9187,48.9893,50.3048,19038394.150132,0
IBM.US,D,20021029,000000,50.3048,50.6289,48.7493,50.4219,17601658.06429,0
IBM.US,D,20021030,000000,50.5928,52.1679,49.9506,51.6897,19423447.561135,0
IBM.US,D,20021031,000000,51.6897,52.4255,51.5794,51.8673,14807633.860367,0
IBM.US,D,20021101,000000,51.841,52.8911,51.4574,52.8237,14293523.996253,0
IBM.US,D,20021104,000000,53.8757,55.0673,53.6806,54.2056,18108319.585361,0
IBM.US,D,20021105,000000,53.7128,53.8836,52.8725,53.6679,15800258.521793,0
IBM.US,D,20021106,000000,53.0891,53.7987,52.5953,53.5751,15843943.3765,0
IBM.US,D,20021107,000000,52.5622,52.5622,51.4574,51.8731,16795018.60032,0
IBM.US,D,20021108,000000,51.5794,52.1005,50.7245,50.9802,12357886.232763,0
IBM.US,D,20021111,000000,50.9802,51.4886,50.3947,50.785,11242135.921572,0
IBM.US,D,20021112,000000,50.9187,52.4988,50.789,52.004,13740284.970537,0
IBM.US,D,20021113,000000,52.2342,52.7837,50.9187,52.1405,18089598.822208,0
IBM.US,D,20021114,000000,52.812,53.215,52.1679,53.0335,14699422.316114,0
IBM.US,D,20021115,000000,52.812,52.8237,51.9151,52.5719,15694333.02147,0
IBM.US,D,20021118,000000,53.0891,53.215,51.9571,52.0224,11143052.15828,0
IBM.US,D,20021119,000000,51.4087,52.203,51.1441,51.4936,10530158.759865,0
IBM.US,D,20021120,000000,51.2164,53.6884,51.1832,53.622,13809382.72327,0
IBM.US,D,20021121,000000,53.9119,55.7963,53.9119,55.7807,19386312.411852,0
IBM.US,D,20021122,000000,55.16,55.9593,55.0625,55.4763,13778791.131375,0
IBM.US,D,20021125,000000,55.6032,56.6679,54.878,56.6376,13166812.765334,0
IBM.US,D,20021126,000000,56.6044,56.6044,55.447,55.89,12777645.294996,0
IBM.US,D,20021127,000000,56.4405,57.8985,56.4073,57.6214,12469753.807828,0
IBM.US,D,20021129,000000,57.6292,57.8526,57.0065,57.11,4536519.4338527,0
IBM.US,D,20021202,000000,58.2157,58.7798,56.7049,57.3598,14640679.901772,0
IBM.US,D,20021203,000000,56.9791,57.1822,55.9496,55.9857,10646589.200738,0
IBM.US,D,20021204,000000,54.8049,55.7623,54.4154,54.9883,15281270.192801,0
IBM.US,D,20021205,000000,55.7807,55.8403,54.27,54.5755,10433361.040502,0
IBM.US,D,20021206,000000,53.5479,54.3784,53.2658,54.0885,11518827.161493,0
IBM.US,D,20021209,000000,53.2228,53.4376,52.2342,52.2918,13456286.792356,0
IBM.US,D,20021210,000000,51.6429,53.2228,51.6429,53.0891,10335200.506966,0
IBM.US,D,20021211,000000,53.0891,54.192,52.5622,53.5108,10137191.804591,0
IBM.US,D,20021212,000000,53.3839,53.6728,52.3679,52.6734,10971529.185845,0
IBM.US,D,20021213,000000,52.0713,52.5622,51.4271,52.5622,11831437.264661,0
IBM.US,D,20021216,000000,52.3006,53.7392,51.9405,53.6289,12911575.089624,0
IBM.US,D,20021217,000000,52.9564,53.7274,52.5827,52.7681,9386862.1828924,0
IBM.US,D,20021218,000000,52.0713,52.3611,51.4087,51.9932,9915287.7438851,0
IBM.US,D,20021219,000000,51.6429,52.7896,51.4808,51.6829,10943980.870718,0
IBM.US,D,20021220,000000,52.1679,52.5622,51.8283,52.4255,12121221.767393,0
IBM.US,D,20021223,000000,52.3973,53.5567,52.1962,52.733,9014133.5304664,0
IBM.US,D,20021224,000000,52.6978,53.2228,52.4041,52.4041,3683454.1167402,0
IBM.US,D,20021226,000000,52.4392,53.0228,51.4213,51.5794,8803489.5938044,0
IBM.US,D,20021227,000000,51.5794,52.0224,50.3352,50.8309,9640723.7236861,0
IBM.US,D,20021230,000000,50.5928,50.8729,49.6735,50.1,12277066.228773,0
IBM.US,D,20021231,000000,50.6562,51.556,50.6562,50.9187,11979980.935813,0
IBM.US,D,20030102,000000,51.7746,52.9398,51.3725,52.9398,11969478.044608,0
IBM.US,D,20030103,000000,53.0228,53.6454,52.7037,53.6454,9033920.9774965,0
IBM.US,D,20030106,000000,53.8123,55.7163,53.7528,54.921,12054410.058589,0
IBM.US,D,20030107,000000,55.16,56.6259,55.0283,56.5079,18036789.260557,0
IBM.US,D,20030108,000000,56.2121,56.3029,55.2391,55.3162,14473417.516812,0
IBM.US,D,20030109,000000,55.6851,57.1753,55.6851,57.1627,16302664.57875,0
IBM.US,D,20030110,000000,56.4073,57.8448,56.3419,57.6096,15160882.467456,0
IBM.US,D,20030113,000000,58.0224,58.4441,57.3949,57.4984,15980465.59208,0
IBM.US,D,20030114,000000,57.4984,58.2089,57.3159,58.203,11520500.451379,0
IBM.US,D,20030115,000000,58.203,58.2459,57.1295,57.5511,12400500.304902,0
IBM.US,D,20030116,000000,57.4261,57.6292,56.0989,56.5381,15394047.676878,0
IBM.US,D,20030117,000000,55.0215,55.0215,53.3371,53.4171,26380190.739247,0
IBM.US,D,20030121,000000,53.4171,53.7801,52.8911,52.9174,13310327.344776,0
IBM.US,D,20030122,000000,52.5622,53.0716,52.1621,52.3679,14291539.205984,0
IBM.US,D,20030123,000000,52.6617,53.457,52.4324,53.2522,12679171.211731,0
IBM.US,D,20030124,000000,52.9564,53.0423,51.7864,51.8995,11792168.747622,0
IBM.US,D,20030127,000000,51.2418,52.2342,50.9919,51.5238,14247402.470787,0
IBM.US,D,20030128,000000,51.5794,52.8725,51.4886,52.6353,12623166.72181,0
IBM.US,D,20030129,000000,52.2342,53.0228,51.6253,52.7759,11802368.335823,0
IBM.US,D,20030130,000000,53.4171,53.4171,51.4467,51.4467,11089177.962097,0
IBM.US,D,20030131,000000,51.0534,51.474,50.6074,51.3784,14830165.37985,0
IBM.US,D,20030203,000000,51.3784,51.8224,51.0836,51.3677,10172039.885273,0
IBM.US,D,20030204,000000,51.3677,51.3677,50.1,50.6484,10954486.83594,0
IBM.US,D,20030205,000000,51.15,51.841,50.5079,50.7645,11301794.392961,0
IBM.US,D,20030206,000000,50.664,51.3784,50.2678,50.9275,11751538.44108,0
IBM.US,D,20030207,000000,51.2281,51.3491,50.3352,50.6562,12628186.591469,0
IBM.US,D,20030210,000000,50.6562,51.2632,50.2317,51.1919,12098696.395943,0
IBM.US,D,20030211,000000,51.4467,51.8879,50.7958,50.8484,13087665.026558,0
IBM.US,D,20030212,000000,50.9187,51.3072,50.2629,50.2629,8512341.2522247,0
IBM.US,D,20030213,000000,50.0013,50.1643,48.8244,49.8432,16920729.498328,0
IBM.US,D,20030214,000000,50.1975,50.8885,49.5095,50.8885,12632446.154272,0
IBM.US,D,20030218,000000,51.2632,52.2411,51.1919,52.1249,11807087.976495,0
IBM.US,D,20030219,000000,51.9571,52.3679,51.7951,52.2411,8244625.1170913,0
IBM.US,D,20030220,000000,52.283,52.5953,51.7141,51.9337,9562800.4683238,0
IBM.US,D,20030221,000000,52.2284,52.5622,51.6829,52.5319,11359628.947633,0
IBM.US,D,20030224,000000,52.3679,52.5553,51.6165,51.6165,10468978.650091,0
IBM.US,D,20030225,000000,51.1832,52.1513,50.6289,51.9522,11513196.587134,0
IBM.US,D,20030226,000000,51.5462,51.9405,50.789,50.8553,12915986.303931,0
IBM.US,D,20030227,000000,51.1832,51.637,50.4288,50.7762,14851927.370426,0
IBM.US,D,20030228,000000,50.5928,51.5608,50.5928,51.2164,9978142.1682172,0
IBM.US,D,20030303,000000,51.841,51.9063,50.6689,50.8084,10072807.544496,0
IBM.US,D,20030304,000000,50.9861,51.0836,50.2834,50.3947,8572917.8300056,0
IBM.US,D,20030305,000000,50.3947,51.0729,50.1,51.0729,10098529.893561,0
IBM.US,D,20030306,000000,50.5928,51.1061,50.3947,50.6386,8941994.5503092,0
IBM.US,D,20030307,000000,49.7486,51.2418,49.7486,51.1832,12317096.077339,0
IBM.US,D,20030310,000000,50.8885,50.8885,49.6061,49.7389,10107816.498731,0
IBM.US,D,20030311,000000,49.8178,50.1536,49.4109,49.5095,12321966.344841,0
IBM.US,D,20030312,000000,49.4412,49.85,48.0759,49.3963,19251317.98269,0
IBM.US,D,20030313,000000,49.9359,51.6955,49.4831,51.5462,15908322.513232,0
IBM.US,D,20030314,000000,51.5462,52.2216,51.3228,51.9063,15398770.391567,0
IBM.US,D,20030317,000000,51.2486,54.3189,51.1441,54.1812,23130951.761727,0
IBM.US,D,20030318,000000,54.8644,54.8644,53.542,54.1852,16247420.395684,0
IBM.US,D,20030319,000000,53.9402,54.2056,53.2726,53.8757,15941349.751215,0
IBM.US,D,20030320,000000,53.6884,54.1978,52.9838,54.0124,13768287.215498,0
IBM.US,D,20030321,000000,54.3784,55.7807,54.3784,55.7807,19064415.703513,0
IBM.US,D,20030324,000000,54.2056,54.7648,54.0329,54.0407,14234314.331338,0
IBM.US,D,20030325,000000,53.8757,55.1913,53.707,54.8293,13358118.061439,0
IBM.US,D,20030326,000000,54.5335,54.6984,53.3371,53.5829,16028704.090543,0
IBM.US,D,20030327,000000,53.0579,54.0963,52.8979,53.5156,11030124.047373,0
IBM.US,D,20030328,000000,53.2522,53.8689,52.8911,53.1223,10119079.696792,0
IBM.US,D,20030331,000000,52.0781,52.3074,51.4525,51.5296,15436511.122188,0
IBM.US,D,20030401,000000,51.5794,52.2752,51.354,51.7287,11964003.220442,0
IBM.US,D,20030402,000000,52.4988,53.8601,52.4988,53.5225,14760910.852253,0
IBM.US,D,20030403,000000,54.0885,54.8497,53.6884,53.8191,14610085.23586,0
IBM.US,D,20030404,000000,54.1061,54.2388,52.5895,53.0843,13674835.051237,0
IBM.US,D,20030407,000000,54.27,54.4682,52.7271,52.8725,13522642.52198,0
IBM.US,D,20030408,000000,52.972,53.0228,51.5608,52.6109,12263677.860335,0
IBM.US,D,20030409,000000,52.3679,53.0501,51.6653,51.7141,13007310.223798,0
IBM.US,D,20030410,000000,51.9727,52.0713,51.3344,51.9151,10471259.57066,0
IBM.US,D,20030411,000000,52.6295,53.4102,51.5462,51.7424,11528267.467509,0
IBM.US,D,20030414,000000,51.5794,52.6109,51.354,52.6109,13779247.110555,0
IBM.US,D,20030415,000000,52.6109,54.4378,52.3747,54.3969,20735380.608639,0
IBM.US,D,20030416,000000,54.7863,55.4548,54.3647,54.4564,16424567.794445,0
IBM.US,D,20030417,000000,53.8065,55.4548,53.8065,55.363,13394802.354905,0
IBM.US,D,20030421,000000,55.4548,55.5271,54.5989,54.7687,10202322.026129,0
IBM.US,D,20030422,000000,54.7687,56.5449,54.27,56.2629,14524858.116253,0
IBM.US,D,20030423,000000,56.0091,56.4873,55.8296,56.3419,10782354.183478,0
IBM.US,D,20030424,000000,55.6188,56.3078,55.6032,55.9799,9045792.8309112,0
IBM.US,D,20030425,000000,55.9857,56.0325,55.0996,55.1142,10335200.506966,0
IBM.US,D,20030428,000000,55.2264,56.176,54.9414,55.9291,9687448.7811442,0
IBM.US,D,20030429,000000,56.0735,56.827,55.8296,56.2824,13290996.901597,0
IBM.US,D,20030430,000000,56.2824,56.2902,55.6402,55.7807,12852979.203424,0
IBM.US,D,20030501,000000,56.0443,56.6552,55.5007,56.4356,11395245.53255,0
IBM.US,D,20030502,000000,55.488,57.5374,55.488,57.5374,12757250.217285,0
IBM.US,D,20030505,000000,57.2944,57.8214,56.8494,56.8494,11611212.641876,0
IBM.US,D,20030506,000000,56.7049,58.044,56.5079,57.4984,11353236.017074,0
IBM.US,D,20030507,000000,57.1295,57.6935,56.8338,56.9529,10278726.717124,0
IBM.US,D,20030508,000000,56.7469,57.0202,56.3566,56.5381,10940184.4598,0
IBM.US,D,20030509,000000,57.0964,57.6214,56.7703,57.5228,9469957.9840889,0
IBM.US,D,20030512,000000,57.5228,58.6509,57.23,58.4763,12854048.961319,0
IBM.US,D,20030513,000000,58.3338,59.1975,58.1883,59.1203,13194202.256252,0
IBM.US,D,20030514,000000,59.1359,59.3965,58.0176,58.2801,11798712.305012,0
IBM.US,D,20030515,000000,58.8032,59.1067,58.4763,59.0696,10810351.305077,0
IBM.US,D,20030516,000000,58.9193,59.0638,58.4441,58.4714,10398968.939,0
IBM.US,D,20030519,000000,57.8526,58.1288,56.7781,56.7986,11109417.289617,0
IBM.US,D,20030520,000000,56.8865,57.3228,55.7759,56.3566,11159947.980045,0
IBM.US,D,20030521,000000,56.3566,56.6259,55.9008,56.6259,10258641.090451,0
IBM.US,D,20030522,000000,56.6679,57.0299,56.3732,56.5596,9553974.9656947,0
IBM.US,D,20030523,000000,56.3419,56.4717,55.9135,56.0209,7896705.8306999,0
IBM.US,D,20030527,000000,55.5271,57.7551,55.5271,57.6155,10902438.605818,0
IBM.US,D,20030528,000000,57.5579,58.2801,57.4261,57.5374,9957140.4844965,0
IBM.US,D,20030529,000000,57.5374,58.2089,57.2944,57.4008,10499718.819472,0
IBM.US,D,20030530,000000,57.4573,58.2713,57.4573,57.8448,9455195.5300802,0
IBM.US,D,20030602,000000,58.4763,58.528,57.3296,57.3784,11714700.446767,0
IBM.US,D,20030603,000000,55.404,56.0091,54.6926,55.0742,32129558.432639,0
IBM.US,D,20030604,000000,55.1913,55.8227,55.081,55.3552,16337361.007929,0
IBM.US,D,20030605,000000,55.1913,55.3552,53.7128,53.8123,23247534.878774,0
IBM.US,D,20030606,000000,54.0407,54.6848,52.4587,52.5953,23080877.050478,0
IBM.US,D,20030609,000000,52.5622,53.8757,52.4392,53.8757,14853606.808347,0
IBM.US,D,20030610,000000,54.1061,54.4798,53.3595,53.6884,13539238.114756,0
IBM.US,D,20030611,000000,54.3705,55.2879,54.0689,55.1728,14938831.878609,0
IBM.US,D,20030612,000000,55.7163,55.8354,54.8966,55.16,10764088.374832,0
IBM.US,D,20030613,000000,55.2879,55.3816,54.2124,54.3705,8717045.16349,0
IBM.US,D,20030616,000000,54.5989,55.5533,54.2388,55.5193,9881346.4982,0
IBM.US,D,20030617,000000,55.5193,55.8179,55.0625,55.3904,8939555.8302051,0
IBM.US,D,20030618,000000,55.2879,55.8403,54.678,55.652,9044268.11851,0
IBM.US,D,20030619,000000,55.8179,56.0365,55.5193,55.5533,11075470.920571,0
IBM.US,D,20030620,000000,55.8481,56.0091,55.6452,55.7963,19585842.75261,0
IBM.US,D,20030623,000000,55.7105,55.7105,54.5169,54.6546,9591414.4426554,0
IBM.US,D,20030624,000000,54.5052,55.3103,54.4378,54.9492,7705246.8337482,0
IBM.US,D,20030625,000000,54.8966,55.2977,53.9402,54.1978,8443699.4786707,0
IBM.US,D,20030626,000000,54.9922,55.4402,54.4154,55.4206,9701605.6538161,0
IBM.US,D,20030627,000000,55.2879,55.6188,54.678,54.8097,6897692.3374034,0
IBM.US,D,20030630,000000,55.1259,55.324,54.2056,54.2056,11866597.870399,0
IBM.US,D,20030701,000000,53.4824,54.9698,53.4824,54.921,8805777.6870786,0
IBM.US,D,20030702,000000,55.16,55.7701,55.0283,55.6764,9151718.3312343,0
IBM.US,D,20030703,000000,55.3552,55.6452,54.8497,55.16,4580349.7920274,0
IBM.US,D,20030707,000000,55.7163,56.7986,55.6764,56.5644,11413659.918681,0
IBM.US,D,20030708,000000,56.5644,56.9987,55.9711,56.6679,8939865.2812435,0
IBM.US,D,20030709,000000,56.5712,56.7353,55.7525,56.1555,10211766.430835,0
IBM.US,D,20030710,000000,55.8481,55.9935,54.84,55.2108,11428419.298673,0
IBM.US,D,20030711,000000,55.2567,56.0325,54.9922,55.7759,6900732.5401551,0
IBM.US,D,20030714,000000,56.5079,56.8865,56.1252,56.1252,9824725.155546,0
IBM.US,D,20030715,000000,56.6044,57.1627,56.3858,56.7947,12025944.661743,0
IBM.US,D,20030716,000000,57.1627,57.1627,56.4151,56.9929,13249753.841012,0
IBM.US,D,20030717,000000,54.8644,55.1522,54.2056,54.7531,20256115.751192,0
IBM.US,D,20030718,000000,55.0918,55.204,54.6722,55.0059,13039416.281371,0
IBM.US,D,20030721,000000,54.6662,54.8185,54.0192,54.2056,10587235.057026,0
IBM.US,D,20030722,000000,54.2056,54.5755,53.6454,53.7801,13297851.959369,0
IBM.US,D,20030723,000000,53.8757,54.3842,53.701,54.0768,8107196.0665149,0
IBM.US,D,20030724,000000,54.5052,54.5277,53.5567,53.5567,8916270.1518994,0
IBM.US,D,20030725,000000,53.6161,55.0215,53.5957,54.8966,9443175.0991802,0
IBM.US,D,20030728,000000,54.9766,54.9922,53.9031,54.2339,9762782.6895723,0
IBM.US,D,20030729,000000,54.2388,54.3559,53.622,53.746,11084001.317574,0
IBM.US,D,20030730,000000,54.1734,54.1734,52.9447,53.1946,10128054.801578,0
IBM.US,D,20030731,000000,53.746,54.2339,53.2873,53.3839,12253783.624484,0
IBM.US,D,20030801,000000,53.3195,53.3985,52.5953,53.3985,9855316.747441,0
IBM.US,D,20030804,000000,53.0579,53.457,52.6012,53.3068,8959804.3797759,0
IBM.US,D,20030805,000000,53.3068,53.4376,52.4324,52.4666,10679006.758694,0
IBM.US,D,20030806,000000,52.3679,53.012,51.7287,52.3973,11371353.248235,0
IBM.US,D,20030807,000000,52.3611,53.1009,52.1552,53.016,8054382.4061747,0
IBM.US,D,20030808,000000,53.2522,53.3985,52.7954,53.1429,7024773.222294,0
IBM.US,D,20030811,000000,53.1379,53.5479,52.7466,53.2336,6486909.4046292,0
IBM.US,D,20030812,000000,53.5156,53.5751,52.9906,53.5567,7051862.4842243,0
IBM.US,D,20030813,000000,53.6454,54.0056,52.9447,53.3507,7820460.9885858,0
IBM.US,D,20030814,000000,53.2228,53.7128,53.016,53.5879,6943193.9361201,0
IBM.US,D,20030815,000000,53.746,53.865,53.3507,53.7392,5514984.1485906,0
IBM.US,D,20030818,000000,53.7392,54.9834,53.7392,54.878,10410379.689874,0
IBM.US,D,20030819,000000,54.5989,55.0673,54.2466,54.6604,9615917.4316685,0
IBM.US,D,20030820,000000,53.8757,54.7375,53.8757,54.5687,7337389.4734968,0
IBM.US,D,20030821,000000,54.7931,55.0918,54.4378,54.4378,7891681.8623508,0
IBM.US,D,20030822,000000,54.8644,55.6656,54.5111,54.5169,11315647.962628,0
IBM.US,D,20030825,000000,54.4378,54.5541,53.7128,53.8533,7839330.3292238,0
IBM.US,D,20030826,000000,53.6454,54.2339,53.3985,54.2056,8476728.7659976,0
IBM.US,D,20030827,000000,54.2056,54.2271,53.8123,53.8757,5767020.7479955,0
IBM.US,D,20030828,000000,53.8757,54.1031,53.3985,53.8123,8394845.1521468,0
IBM.US,D,20030829,000000,53.8455,53.948,53.5879,53.8836,6426793.929389,0
IBM.US,D,20030902,000000,53.8836,56.4717,53.8836,56.3478,18840996.152456,0
IBM.US,D,20030903,000000,56.664,57.3598,56.5079,56.7225,16491537.302784,0
IBM.US,D,20030904,000000,56.7225,58.0117,56.3029,57.7599,15049475.994933,0
IBM.US,D,20030905,000000,57.1627,57.9912,56.9987,57.1295,12018339.543838,0
IBM.US,D,20030908,000000,58.1161,58.9125,58.0508,58.5406,14022455.133314,0
IBM.US,D,20030909,000000,58.607,59.1135,58.4323,58.7544,12331706.879847,0
IBM.US,D,20030910,000000,58.4714,58.4763,57.5658,57.7161,11141685.245415,0
IBM.US,D,20030911,000000,56.9987,58.0927,56.7703,57.7677,14844324.301866,0
IBM.US,D,20030912,000000,57.5579,58.4841,57.2944,58.2801,10972142.96456,0
IBM.US,D,20030915,000000,58.9359,59.1067,58.0771,58.1445,11117180.207058,0
IBM.US,D,20030916,000000,58.1445,59.4024,58.1445,59.3243,12016965.458267,0
IBM.US,D,20030917,000000,59.3965,60.4076,59.2638,59.5468,13829471.423961,0
IBM.US,D,20030918,000000,59.5468,60.7306,59.4365,60.4486,12691195.74132,0
IBM.US,D,20030919,000000,60.7434,61.4158,60.3169,61.2899,14325481.476342,0
IBM.US,D,20030922,000000,60.4486,60.6057,59.7244,60.0465,11114289.606464,0
IBM.US,D,20030923,000000,60.1177,60.5062,59.503,60.0162,12071907.363,0
IBM.US,D,20030924,000000,59.8435,60.3305,58.6919,58.7388,11530093.43357,0
IBM.US,D,20030925,000000,58.7388,59.7722,58.607,58.7456,10021978.674426,0
IBM.US,D,20030926,000000,58.7456,59.2287,58.4763,58.5114,7755318.4709796,0
IBM.US,D,20030929,000000,58.6431,59.2521,58.5222,58.7739,8710501.6061013,0
IBM.US,D,20030930,000000,58.607,58.6431,57.7551,58.0361,10730601.058982,0
IBM.US,D,20031001,000000,58.3094,59.5254,58.2801,59.3633,11864764.731631,0
IBM.US,D,20031002,000000,58.8403,59.4307,58.6217,59.1867,11305604.12462,0
IBM.US,D,20031003,000000,59.7898,60.4135,59.5098,59.5546,11383219.978288,0
IBM.US,D,20031006,000000,59.621,60.2924,59.4688,59.9109,5852559.3679856,0
IBM.US,D,20031007,000000,59.9109,60.2495,59.3965,60.2495,8172636.763764,0
IBM.US,D,20031008,000000,60.4486,61.0205,60.4135,60.8809,9769328.2963057,0
IBM.US,D,20031009,000000,61.3005,61.5006,60.5784,60.7434,11556111.912934,0
IBM.US,D,20031010,000000,60.7112,61.2234,60.6858,60.8868,6849597.2930633,0
IBM.US,D,20031013,000000,61.1708,61.4577,60.8283,61.2362,7060691.0608704,0
IBM.US,D,20031014,000000,60.8761,61.0722,60.6555,60.921,7152469.9352446,0
IBM.US,D,20031015,000000,61.6978,62.1174,60.9356,60.9356,17576848.698255,0
IBM.US,D,20031016,000000,58.6559,58.9359,58.2557,58.6617,25862721.999293,0
IBM.US,D,20031017,000000,58.6617,58.9242,58.3543,58.6285,14442215.220219,0
IBM.US,D,20031020,000000,58.7085,58.7388,58.3826,58.4763,10606719.201052,0
IBM.US,D,20031021,000000,58.4763,58.6997,58.2801,58.4323,8046010.8333803,0
IBM.US,D,20031022,000000,57.9844,58.4841,57.7551,58.1239,8523144.3724173,0
IBM.US,D,20031023,000000,57.5579,58.2157,57.5228,57.919,9197377.7294872,0
IBM.US,D,20031024,000000,57.919,58.2371,57.637,58.0927,8323918.3593355,0
IBM.US,D,20031027,000000,58.3464,58.5406,57.8526,58.1611,7760488.9674693,0
IBM.US,D,20031028,000000,58.5114,59.0696,58.1611,59.0696,10591341.943655,0
IBM.US,D,20031029,000000,58.8725,59.093,58.5768,58.6997,7884375.9487614,0
IBM.US,D,20031030,000000,59.1359,59.2472,58.5162,58.5572,9878300.1474144,0
IBM.US,D,20031031,000000,59.5995,59.5995,58.607,58.7934,7359754.9960656,0
IBM.US,D,20031103,000000,59.0696,59.6864,58.7934,58.9242,8859716.437618,0
IBM.US,D,20031104,000000,58.9242,59.0032,58.3826,58.57,7828219.8073374,0
IBM.US,D,20031105,000000,58.1611,58.3972,57.8214,58.1445,9581366.5059572,0
IBM.US,D,20031106,000000,58.0361,58.8647,57.637,58.6997,8627252.1040577,0
IBM.US,D,20031107,000000,58.7388,58.8725,57.9912,57.9912,8437003.2451074,0
IBM.US,D,20031110,000000,58.8403,59.4415,58.8403,59.0999,12706416.223853,0
IBM.US,D,20031111,000000,59.1359,59.1545,58.4119,58.7134,7368127.5935325,0
IBM.US,D,20031112,000000,58.7739,59.8963,58.6803,59.5869,8918402.4949821,0
IBM.US,D,20031113,000000,59.3965,60.1051,59.2638,59.8513,7987264.3203497,0
IBM.US,D,20031114,000000,59.8045,60.069,59.0082,59.299,6864360.7717443,0
IBM.US,D,20031117,000000,59.0696,59.1672,58.4968,59.0032,7226583.4589484,0
IBM.US,D,20031118,000000,59.0823,59.2414,58.4119,58.4441,8042512.6021047,0
IBM.US,D,20031119,000000,58.0283,59.0228,58.0283,58.7388,6326039.9502279,0
IBM.US,D,20031120,000000,58.6743,58.9984,58.0722,58.0771,7778754.7761152,0
IBM.US,D,20031121,000000,58.082,58.2313,57.9697,58.2313,9033459.8749557,0
IBM.US,D,20031124,000000,58.4968,58.9623,58.4441,58.9125,7187019.8362835,0
IBM.US,D,20031125,000000,58.9125,59.0354,58.6559,58.7602,6512179.8732044,0
IBM.US,D,20031126,000000,58.9984,59.1926,58.5504,59.0764,6311279.5455638,0
IBM.US,D,20031128,000000,59.0696,59.582,58.8901,59.4932,3341468.7077115,0
IBM.US,D,20031201,000000,59.7244,60.024,59.4483,59.7976,7967173.570315,0
IBM.US,D,20031202,000000,59.5098,60.1051,59.4746,59.6259,7750141.8264559,0
IBM.US,D,20031203,000000,59.8903,60.0826,59.3312,59.3312,9390214.9106994,0
IBM.US,D,20031204,000000,59.1672,60.0826,59.1545,60.069,8158332.3382791,0
IBM.US,D,20031205,000000,59.989,59.989,59.4619,59.5546,8946712.1416368,0
IBM.US,D,20031208,000000,59.4746,60.0992,59.4746,59.9235,8130027.814986,0
IBM.US,D,20031209,000000,59.8903,60.555,59.5332,59.5468,10610368.059156,0
IBM.US,D,20031210,000000,59.5869,60.9356,59.5624,60.271,10863773.620772,0
IBM.US,D,20031211,000000,60.4213,61.0859,60.3979,60.7112,9758977.056603,0
IBM.US,D,20031212,000000,60.9083,61.2088,60.6057,60.9141,7731269.411801,0
IBM.US,D,20031215,000000,61.3865,61.7446,60.5004,60.5198,9044575.5202038,0
IBM.US,D,20031216,000000,60.5198,61.8413,60.3685,61.7514,11346386.082664,0
IBM.US,D,20031217,000000,61.6656,61.6772,61.0078,61.3659,9205901.9784564,0
IBM.US,D,20031218,000000,61.1045,61.3553,60.7765,60.9278,10461366.359481,0
IBM.US,D,20031219,000000,61.2586,61.2703,60.8868,61.1962,10735932.429025,0
IBM.US,D,20031222,000000,60.9922,61.4342,60.962,61.3611,6587815.0352925,0
IBM.US,D,20031223,000000,61.1522,61.3952,60.6711,60.9668,5595798.004547,0
IBM.US,D,20031224,000000,60.9726,60.9726,60.5687,60.6253,2679416.6550947,0
IBM.US,D,20031226,000000,60.6926,61.1045,60.6477,61.0419,2143686.2051848,0
IBM.US,D,20031229,000000,61.1708,61.5855,61.1239,61.445,6139756.5731277,0
IBM.US,D,20031230,000000,61.2811,61.4342,60.6858,60.8623,6093028.4416526,0
IBM.US,D,20031231,000000,60.8809,61.0078,60.555,60.8946,6935432.0433516,0
IBM.US,D,20040102,000000,61.0156,61.1376,59.9235,60.1529,8104914.1212746,0
IBM.US,D,20040105,000000,60.4486,61.1659,60.4486,61.1376,8030332.3223239,0
IBM.US,D,20040106,000000,60.5784,61.2313,60.5403,61.1464,6666201.4425401,0
IBM.US,D,20040107,000000,61.1962,61.3553,60.759,60.962,7496276.186973,0
IBM.US,D,20040108,000000,61.245,61.245,60.47,61.1307,9506792.9043852,0
IBM.US,D,20040109,000000,60.2827,60.6779,59.7898,59.9284,12067950.078529,0
IBM.US,D,20040112,000000,59.9284,60.5403,59.9284,60.1529,7807673.0781235,0
IBM.US,D,20040113,000000,60.0875,60.1255,58.4841,58.9359,13457966.230276,0
IBM.US,D,20040114,000000,59.0696,59.4365,58.9701,59.337,8175989.4915711,0
IBM.US,D,20040115,000000,62.4658,62.8464,61.4646,61.7729,30150396.687994,0
IBM.US,D,20040116,000000,62.421,62.6502,62.2287,62.6298,14149692.793068,0
IBM.US,D,20040120,000000,63.0787,64.0205,62.9002,63.8009,14130055.972867,0
IBM.US,D,20040121,000000,63.8838,64.4167,63.4983,64.1922,10573836.441865,0
IBM.US,D,20040122,000000,64.284,64.4957,63.9443,64.0683,6653409.4333886,0
IBM.US,D,20040123,000000,64.2723,64.527,63.8009,64.325,8041747.1718872,0
IBM.US,D,20040126,000000,64.325,65.6054,64.0996,65.6054,9416996.7709359,0
IBM.US,D,20040127,000000,65.3116,65.4902,64.848,64.9144,8133832.4232829,0
IBM.US,D,20040128,000000,65.1457,65.3204,63.918,63.9824,9969620.9932649,0
IBM.US,D,20040129,000000,64.4567,64.7827,63.4378,64.3972,10109640.415448,0
IBM.US,D,20040130,000000,64.402,65.2638,64.284,65.1993,9341202.7846394,0
IBM.US,D,20040202,000000,65.1457,65.6659,64.7203,65.3048,9336939.1231464,0
IBM.US,D,20040203,000000,65.0472,65.7039,65.013,65.7039,8527558.6607403,0
IBM.US,D,20040204,000000,65.298,65.9879,65.2462,65.8298,12760444.120883,0
IBM.US,D,20040205,000000,65.7039,65.7644,64.5611,64.9593,9093729.051043,0
IBM.US,D,20040206,000000,64.9505,65.2063,64.5562,65.0071,8218450.8875363,0
IBM.US,D,20040209,000000,65.2511,65.336,64.7827,65.013,5695796.8002136,0
IBM.US,D,20040210,000000,64.6831,65.6835,64.6607,65.4483,6170041.7880012,0
IBM.US,D,20040211,000000,65.1799,65.9089,64.9144,65.6795,8379470.9687674,0
IBM.US,D,20040212,000000,65.7439,65.9011,65.2462,65.2462,5496111.7339357,0
IBM.US,D,20040213,000000,65.1145,65.7644,65.0998,65.5146,5421843.4847129,0
IBM.US,D,20040217,000000,65.6991,65.7039,65.256,65.2911,5981927.3214781,0
IBM.US,D,20040218,000000,65.2511,65.5526,64.4879,64.6675,7350625.1657596,0
IBM.US,D,20040219,000000,64.6675,65.1993,64.0771,64.2615,8216477.368662,0
IBM.US,D,20040220,000000,64.7827,64.7827,63.8584,63.9365,8660277.2926954,0
IBM.US,D,20040223,000000,63.999,64.0683,62.7215,63.0485,10087572.04785,0
IBM.US,D,20040224,000000,62.5507,64.0361,62.5507,63.596,10671548.168929,0
IBM.US,D,20040225,000000,63.4066,63.7941,63.229,63.433,5117296.5279725,0
IBM.US,D,20040226,000000,63.2534,63.9034,63.2407,63.596,6035643.7181257,0
IBM.US,D,20040227,000000,63.5979,63.9824,63.144,63.4066,7172557.6112624,0
IBM.US,D,20040301,000000,63.4066,63.8975,63.1763,63.7579,6758124.7957105,0
IBM.US,D,20040302,000000,64.1278,64.1278,63.4837,63.6116,7573592.8363261,0
IBM.US,D,20040303,000000,63.4486,63.6633,62.8133,63.6292,7313798.442842,0
IBM.US,D,20040304,000000,63.4554,63.6779,63.1626,63.3324,5398253.4787304,0
IBM.US,D,20040305,000000,63.0435,63.7228,62.7889,63.3714,6044935.446657,0
IBM.US,D,20040308,000000,63.4008,63.6564,62.1506,62.1506,7737966.6700366,0
IBM.US,D,20040309,000000,61.9594,62.6025,61.6099,62.1096,9726869.9743576,0
IBM.US,D,20040310,000000,62.012,62.2472,60.8946,61.1464,9947705.3018413,0
IBM.US,D,20040311,000000,60.4486,61.0927,59.8903,59.9284,13028003.481152,0
IBM.US,D,20040312,000000,60.4486,61.3553,60.2378,61.3005,9574060.5923679,0
IBM.US,D,20040315,000000,60.8429,60.9014,59.7137,60.3305,9928074.629675,0
IBM.US,D,20040316,000000,60.7112,60.9083,60.069,60.7434,7059172.496503,0
IBM.US,D,20040317,000000,60.8214,61.6255,60.7434,61.3611,7096919.3751574,0
IBM.US,D,20040318,000000,61.1376,61.2234,60.3842,61.0078,7008945.1090801,0
IBM.US,D,20040319,000000,61.0156,61.0859,60.1255,60.1988,10743086.691112,0
IBM.US,D,20040322,000000,59.9684,60.1051,59.3185,59.8045,9470418.0619573,0
IBM.US,D,20040323,000000,60.1851,60.555,59.582,60.0026,7708131.2863084,0
IBM.US,D,20040324,000000,60.1665,60.7716,59.8181,60.2983,9452914.6095122,0
IBM.US,D,20040325,000000,60.5481,60.8623,60.0875,60.7062,8501383.4065129,0
IBM.US,D,20040326,000000,60.7062,61.2703,60.555,60.9551,6693140.0776403,0
IBM.US,D,20040329,000000,61.0985,61.5075,60.5687,60.8946,7257330.8010349,0
IBM.US,D,20040330,000000,60.8868,60.8868,60.0212,60.6555,8230166.9907593,0
IBM.US,D,20040331,000000,60.4934,60.6057,60.1255,60.3422,6944258.5706531,0
IBM.US,D,20040401,000000,60.231,60.8946,60.1988,60.6926,6552054.9962523,0
IBM.US,D,20040402,000000,61.4646,62.1242,61.3221,61.8949,8970449.7004323,0
IBM.US,D,20040405,000000,61.73,62.0062,61.4382,61.8822,5915261.116143,0
IBM.US,D,20040406,000000,61.5006,61.6255,61.1191,61.5651,5865798.1342654,0
IBM.US,D,20040407,000000,61.3484,61.488,60.7824,61.1591,6890075.9481032,0
IBM.US,D,20040408,000000,61.7632,62.0179,60.8087,61.1834,5886954.5435053,0
IBM.US,D,20040412,000000,61.4342,61.9984,61.3659,61.5933,4736956.6096079,0
IBM.US,D,20040413,000000,61.6255,61.7866,60.7765,61.1307,7629603.4742817,0
IBM.US,D,20040414,000000,60.512,61.6704,60.512,61.5651,8088475.3033623,0
IBM.US,D,20040415,000000,61.6304,61.8247,61.1464,61.7446,10389527.608311,0
IBM.US,D,20040416,000000,60.6477,60.6779,59.8181,60.635,16921189.576196,0
IBM.US,D,20040419,000000,60.3842,60.6477,60.2495,60.4076,6330453.2138786,0
IBM.US,D,20040420,000000,60.4486,60.7648,59.5624,59.5624,6480367.896585,0
IBM.US,D,20040421,000000,59.8903,60.069,59.5869,59.9606,7018382.3410799,0
IBM.US,D,20040422,000000,59.4619,60.1255,58.9359,59.621,12157437.785612,0
IBM.US,D,20040423,000000,59.7898,60.191,59.3711,59.9752,7706003.0419151,0
IBM.US,D,20040426,000000,59.6259,60.1597,59.3633,59.4161,6899972.2332991,0
IBM.US,D,20040427,000000,59.5624,60.4418,59.503,59.8621,7256724.1950258,0
IBM.US,D,20040428,000000,59.3312,59.7791,59.2716,59.4024,7162362.1217512,0
IBM.US,D,20040429,000000,59.1429,59.3078,57.9443,58.528,11790654.281944,0
IBM.US,D,20040430,000000,58.4841,58.607,57.8272,57.9327,7639339.9105968,0
IBM.US,D,20040503,000000,57.9053,58.1611,57.2944,57.8341,9238471.1879149,0
IBM.US,D,20040504,000000,57.8341,58.9623,57.8214,58.4763,8297444.9254652,0
IBM.US,D,20040505,000000,58.9701,58.9701,58.1542,58.4499,6700135.515519,0
IBM.US,D,20040506,000000,57.8848,58.5406,57.5511,58.0596,6573512.6591521,0
IBM.US,D,20040507,000000,57.6565,58.7388,57.5716,57.9443,8229863.6877548,0
IBM.US,D,20040510,000000,57.5579,57.8848,56.7469,57.0836,10185584.003902,0
IBM.US,D,20040511,000000,57.2944,57.919,57.0436,57.2495,10006906.769379,0
IBM.US,D,20040512,000000,57.3296,57.3296,55.9291,57.0358,12854195.489459,0
IBM.US,D,20040513,000000,57.0241,57.433,56.6747,57.2866,7166005.8564951,0
IBM.US,D,20040514,000000,56.9343,57.3949,56.5517,56.7781,7910857.5800102,0
IBM.US,D,20040517,000000,56.0443,56.5235,55.9496,56.1975,8675190.3735341,0
IBM.US,D,20040518,000000,56.5596,56.827,56.5079,56.5449,6698316.722164,0
IBM.US,D,20040519,000000,57.4261,58.3972,56.8338,57.1939,11310626.043624,0
IBM.US,D,20040520,000000,57.2017,57.7872,57.1939,57.4399,6133971.2732503,0
IBM.US,D,20040521,000000,57.5511,57.9395,57.1032,57.2495,7578767.4315051,0
IBM.US,D,20040524,000000,57.6565,57.7161,56.867,57.23,5750129.024921,0
IBM.US,D,20040525,000000,56.9987,58.4245,56.867,58.2801,8154833.0823313,0
IBM.US,D,20040526,000000,58.2371,58.3777,57.8448,58.0508,6556924.2390822,0
IBM.US,D,20040527,000000,58.3094,58.528,57.8068,58.2089,6231831.5778004,0
IBM.US,D,20040528,000000,58.1376,58.3777,57.9844,58.2089,4876068.1721218,0
IBM.US,D,20040601,000000,57.8214,58.1376,57.3598,57.8985,7238306.7348777,0
IBM.US,D,20040602,000000,58.2371,58.2371,57.7482,57.8068,5954837.0348756,0
IBM.US,D,20040603,000000,57.7239,57.8848,57.3949,57.3949,4576086.1305344,0
IBM.US,D,20040604,000000,57.7872,58.1445,57.4925,57.5306,5788637.2351038,0
IBM.US,D,20040607,000000,58.3094,58.4714,57.8272,58.2371,6490413.7839385,0
IBM.US,D,20040608,000000,58.2371,59.4619,58.082,59.1613,8218601.5143662,0
IBM.US,D,20040609,000000,59.0696,59.497,59.0082,59.1926,7965038.1532154,0
IBM.US,D,20040610,000000,59.2844,59.6259,59.0638,59.4365,5279233.6909236,0
IBM.US,D,20040614,000000,59.1672,59.5146,58.8832,59.1779,6272314.3315296,0
IBM.US,D,20040615,000000,59.4561,59.9284,59.2844,59.4932,6861467.0971333,0
IBM.US,D,20040616,000000,59.299,59.744,59.1926,59.3849,4787490.3740523,0
IBM.US,D,20040617,000000,59.4619,59.503,59.1779,59.4239,6362109.4403065,0
IBM.US,D,20040618,000000,59.2638,59.6571,59.0696,59.1721,9835690.173964,0
IBM.US,D,20040621,000000,59.3965,59.4161,58.6803,58.7984,5849511.9925277,0
IBM.US,D,20040622,000000,58.6617,59.2912,58.5622,59.1487,6315084.1538608,0
IBM.US,D,20040623,000000,59.1975,59.6864,59.0276,59.6542,6627692.207685,0
IBM.US,D,20040624,000000,59.3185,59.7372,59.0276,59.1281,6193482.191826,0
IBM.US,D,20040625,000000,59.0999,59.2844,58.4391,58.8403,7872506.1446913,0
IBM.US,D,20040628,000000,58.9427,59.0696,58.0596,58.287,6724641.578549,0
IBM.US,D,20040629,000000,58.0508,58.1445,57.7551,58.0117,6688725.7893174,0
IBM.US,D,20040630,000000,58.0176,58.1493,57.6214,57.919,7189449.3343369,0
IBM.US,D,20040701,000000,58.0049,58.1083,56.8796,57.4925,7630212.1296354,0
IBM.US,D,20040702,000000,57.4573,57.5228,56.9002,57.189,4374884.5492338,0
IBM.US,D,20040706,000000,56.8338,56.9861,55.9359,56.3078,9750302.1808038,0
IBM.US,D,20040707,000000,56.0443,56.4659,55.8832,56.0794,8607006.6285038,0
IBM.US,D,20040708,000000,55.8481,55.855,54.9152,54.963,11459622.619939,0
IBM.US,D,20040709,000000,55.4548,55.5193,54.8712,55.1181,10037653.086793,0
IBM.US,D,20040712,000000,55.1913,56.0149,54.8097,55.8179,9145780.3551823,0
IBM.US,D,20040713,000000,56.4405,56.5644,55.9799,56.0149,9133307.0191201,0
IBM.US,D,20040714,000000,55.7447,56.0091,55.0479,55.2771,9586242.9214932,0
IBM.US,D,20040715,000000,55.2771,55.6032,54.9356,55.204,10694226.216553,0
IBM.US,D,20040716,000000,56.5381,56.8211,55.3758,55.3758,15891428.740813,0
IBM.US,D,20040719,000000,55.5193,56.4073,55.4548,56.0443,10038872.446845,0
IBM.US,D,20040720,000000,56.2629,56.827,56.0443,56.7391,8584483.3063988,0
IBM.US,D,20040721,000000,56.9987,57.2369,56.0443,56.0443,8372170.1785396,0
IBM.US,D,20040722,000000,55.8481,56.7703,55.6402,56.5449,9090076.0942482,0
IBM.US,D,20040723,000000,56.3078,56.5449,55.5193,55.7525,6558753.2791603,0
IBM.US,D,20040726,000000,55.7525,56.2297,55.5271,55.9066,6875465.1455968,0
IBM.US,D,20040727,000000,56.2414,56.7049,56.1458,56.4288,6237764.4304907,0
IBM.US,D,20040728,000000,56.4288,56.6913,55.7701,56.4073,9993512.2529073,0
IBM.US,D,20040729,000000,56.6679,57.3081,56.6552,57.0133,6441409.855257,0
IBM.US,D,20040730,000000,56.7986,57.4261,56.7615,57.2095,5339809.2440321,0
IBM.US,D,20040802,000000,57.0797,57.4193,56.783,56.9577,5187459.9399108,0
IBM.US,D,20040803,000000,56.9635,57.0299,56.1399,56.3136,6311886.151573,0
IBM.US,D,20040804,000000,56.0443,56.9343,56.0149,56.4873,6330606.9147256,0
IBM.US,D,20040805,000000,56.4873,56.783,55.855,55.9711,5905066.6513042,0
IBM.US,D,20040806,000000,55.4402,55.691,54.8097,54.8497,7943429.8634857,0
IBM.US,D,20040809,000000,54.8497,55.166,54.4506,54.8966,5511183.6389829,0
IBM.US,D,20040810,000000,55.1913,55.8403,55.0673,55.8403,6631649.4921566,0
IBM.US,D,20040811,000000,54.9922,55.1806,54.5989,54.9883,8018161.264594,0
IBM.US,D,20040812,000000,54.5687,54.5687,53.8123,54.0192,10854032.061094,0
IBM.US,D,20040813,000000,54.2339,55.1522,54.2124,55.1328,8830278.6267472,0
IBM.US,D,20040816,000000,54.9922,55.5612,54.8712,55.204,6638042.4227154,0
IBM.US,D,20040817,000000,55.2567,55.5485,54.9698,55.2176,5416362.5125124,0
IBM.US,D,20040818,000000,54.9268,55.9359,54.9092,55.9359,7356713.7686416,0
IBM.US,D,20040819,000000,55.6851,56.0794,55.488,55.7759,7160076.0778217,0
IBM.US,D,20040820,000000,55.5329,56.0149,55.5329,56.0149,6850963.181256,0
IBM.US,D,20040823,000000,56.0013,56.1458,55.6188,55.6188,6487519.0846552,0
IBM.US,D,20040824,000000,55.8481,55.9496,55.4206,55.6588,4125135.0184309,0
IBM.US,D,20040825,000000,55.8481,56.0287,55.5533,55.895,6704400.2016844,0
IBM.US,D,20040826,000000,55.8481,55.8744,55.6452,55.6452,4770439.8267694,0
IBM.US,D,20040827,000000,55.6188,55.8179,55.5797,55.811,3720895.6430455,0
IBM.US,D,20040830,000000,55.568,55.8403,55.447,55.4548,3466879.3767325,0
IBM.US,D,20040831,000000,55.5533,55.6452,54.963,55.6452,5176806.4218759,0
IBM.US,D,20040901,000000,55.2264,55.9066,55.1972,55.3367,7227042.5121445,0
IBM.US,D,20040902,000000,55.3367,55.7046,55.0918,55.568,5144844.8430988,0
IBM.US,D,20040903,000000,55.3904,55.6452,55.166,55.447,5296128.488015,0
IBM.US,D,20040907,000000,55.652,56.1399,55.5856,55.8296,6092110.3352604,0
IBM.US,D,20040908,000000,55.7807,56.8406,55.7701,56.4151,8718110.8226952,0
IBM.US,D,20040909,000000,56.4151,57.0241,56.4151,56.7947,6875317.5927837,0
IBM.US,D,20040910,000000,56.7889,57.1627,56.6679,57.0065,5712689.5479603,0
IBM.US,D,20040913,000000,57.1627,57.3462,56.5596,56.827,7307553.0650962,0
IBM.US,D,20040914,000000,56.9002,57.0836,56.6044,56.9791,6017081.7791816,0
IBM.US,D,20040915,000000,56.4659,56.8338,56.4356,56.7469,7048515.9044511,0
IBM.US,D,20040916,000000,56.6376,57.1373,56.4581,56.5849,5514071.16556,0
IBM.US,D,20040917,000000,56.7703,56.8338,56.1399,56.336,9441344.0097575,0
IBM.US,D,20040920,000000,56.1116,56.7889,56.1116,56.3078,6666811.1225661,0
IBM.US,D,20040921,000000,56.3078,56.579,56.0735,56.3204,6163500.2799571,0
IBM.US,D,20040922,000000,56.0794,56.1399,55.3045,55.3952,7666280.5950417,0
IBM.US,D,20040923,000000,55.2176,55.3689,54.6926,55.1142,7307249.7620917,0
IBM.US,D,20040924,000000,55.0625,55.6764,55.0479,55.4763,7456094.6869036,0
IBM.US,D,20040927,000000,55.2567,55.4821,55.1806,55.2977,7077583.8086172,0
IBM.US,D,20040928,000000,55.4206,55.6188,55.1142,55.5065,5896391.775505,0
IBM.US,D,20040929,000000,55.5065,55.8354,55.2879,55.8354,6399097.0367773,0
IBM.US,D,20040930,000000,55.9428,56.4931,55.855,56.336,7911170.1050657,0
IBM.US,D,20041001,000000,56.4717,57.151,56.4288,56.9791,6906670.5162071,0
IBM.US,D,20041004,000000,57.1627,57.8848,56.9791,57.2671,7611947.345662,0
IBM.US,D,20041005,000000,57.7872,57.839,57.2495,57.3715,7839176.6283768,0
IBM.US,D,20041006,000000,57.2573,57.8848,57.23,57.8448,6063655.1851374,0
IBM.US,D,20041007,000000,57.8448,57.8848,57.4261,57.4399,4682925.6385604,0
IBM.US,D,20041008,000000,57.4457,57.7599,56.8406,56.9733,6224678.3403855,0
IBM.US,D,20041011,000000,57.0133,57.2944,56.6835,56.9216,4590698.9823855,0
IBM.US,D,20041012,000000,56.5195,56.6376,56.2297,56.5079,7042579.9777438,0
IBM.US,D,20041013,000000,56.6747,56.8211,55.4763,55.8354,10126685.839369,0
IBM.US,D,20041014,000000,55.6851,55.8354,55.3904,55.7046,6443538.0996505,0
IBM.US,D,20041015,000000,55.7046,56.0149,55.5856,55.7525,9022960.0577678,0
IBM.US,D,20041018,000000,55.3904,56.6044,55.3816,56.4522,10837746.944029,0
IBM.US,D,20041019,000000,57.9513,58.9554,57.9513,58.7202,20839024.163722,0
IBM.US,D,20041020,000000,58.1161,58.5992,58.0117,58.3611,10542338.014974,0
IBM.US,D,20041021,000000,58.082,58.3172,57.595,57.8848,9338002.7330069,0
IBM.US,D,20041022,000000,57.9639,58.1161,57.354,57.4193,9114582.1572783,0
IBM.US,D,20041025,000000,57.4008,58.4119,57.3666,58.1015,8785375.4366609,0
IBM.US,D,20041026,000000,58.0361,58.852,57.9844,58.4763,11164820.296892,0
IBM.US,D,20041027,000000,58.203,59.3136,58.1493,59.1359,9185206.6717573,0
IBM.US,D,20041028,000000,59.0032,59.2912,58.7602,58.8032,6432577.1799218,0
IBM.US,D,20041029,000000,58.7388,59.0696,58.4441,58.9701,6876993.9566873,0
IBM.US,D,20041101,000000,58.6919,59.5254,58.6285,59.2063,7852723.8210227,0
IBM.US,D,20041102,000000,58.8403,59.9362,58.8032,59.4415,8200793.7342441,0
IBM.US,D,20041103,000000,59.9548,60.3842,59.7722,59.9235,9971295.3078238,0
IBM.US,D,20041104,000000,59.825,60.9083,59.6737,60.6994,10579926.069419,0
IBM.US,D,20041105,000000,60.7112,61.445,60.7112,61.2899,10210090.066931,0
IBM.US,D,20041108,000000,60.7765,61.5651,60.7765,61.3484,7468731.9705359,0
IBM.US,D,20041109,000000,61.1045,61.73,61.1045,61.3484,6868770.9613781,0
IBM.US,D,20041110,000000,61.0527,61.9594,61.0527,61.5075,9525052.5649971,0
IBM.US,D,20041111,000000,61.5006,62.5653,61.4646,62.2804,11342127.544533,0
IBM.US,D,20041112,000000,62.1964,62.7479,62.1311,62.6298,7546351.9228936,0
IBM.US,D,20041115,000000,62.4736,63.0787,62.2873,63.0231,7438748.0093223,0
IBM.US,D,20041116,000000,62.5829,62.7479,62.1906,62.3497,8650993.7615424,0
IBM.US,D,20041117,000000,62.6181,63.4915,62.6181,62.7215,9666902.0519304,0
IBM.US,D,20041118,000000,62.6542,62.8776,62.4366,62.4863,7085042.3983811,0
IBM.US,D,20041119,000000,62.3868,62.5225,61.9262,62.0579,8643384.5449485,0
IBM.US,D,20041122,000000,61.9594,62.6815,61.8676,62.4931,8855391.2957862,0
IBM.US,D,20041123,000000,62.2228,62.662,62.1242,62.6025,7980717.6889441,0
IBM.US,D,20041124,000000,62.4444,62.9382,62.4444,62.7215,5708278.3336543,0
IBM.US,D,20041126,000000,62.4502,62.6678,62.1428,62.2345,3354862.1995106,0
IBM.US,D,20041129,000000,62.38,63.3285,62.38,62.7479,8674886.0458572,0
IBM.US,D,20041130,000000,62.5165,62.8464,61.9184,61.9184,8931485.5110704,0
IBM.US,D,20041201,000000,62.0911,63.1216,62.0715,63.0007,8621166.5751927,0
IBM.US,D,20041202,000000,62.8464,63.5891,62.7391,62.9206,7841611.2497918,0
IBM.US,D,20041203,000000,63.4378,64.1493,63.4378,63.7863,10694531.568903,0
IBM.US,D,20041206,000000,63.6564,64.325,63.5061,64.1717,8006136.7350046,0
IBM.US,D,20041207,000000,64.1922,64.5562,63.0729,63.144,9857910.1930644,0
IBM.US,D,20041208,000000,63.3578,63.9619,62.9284,63.5061,8082688.9788125,0
IBM.US,D,20041209,000000,63.2075,64.1278,62.8845,64.0683,8696040.4057524,0
IBM.US,D,20041210,000000,63.144,64.3826,63.144,63.5169,6374436.248228,0
IBM.US,D,20041213,000000,63.6379,63.8662,63.1284,63.3714,7304659.3904852,0
IBM.US,D,20041214,000000,63.2729,64.1922,63.2661,63.9365,6838484.7218322,0
IBM.US,D,20041215,000000,63.6779,64.1922,63.6066,63.9512,5957725.586125,0
IBM.US,D,20041216,000000,63.5979,64.4879,63.5979,64.0283,8614467.2676124,0
IBM.US,D,20041217,000000,63.7345,64.3913,63.2075,63.2075,13476375.493045,0
IBM.US,D,20041220,000000,63.3071,64.1074,63.3071,63.4378,7268743.6012535,0
IBM.US,D,20041221,000000,63.4632,63.8321,63.4115,63.7481,7369040.5765631,0
IBM.US,D,20041222,000000,63.9619,64.3776,63.9248,64.1356,7532194.0255492,0
IBM.US,D,20041223,000000,64.0624,64.3913,64.0624,64.2059,5462327.2631145,0
IBM.US,D,20041227,000000,64.1854,64.3698,63.9824,64.0624,4966011.858384,0
IBM.US,D,20041228,000000,63.999,64.7524,63.9737,64.5894,6600299.6427502,0
IBM.US,D,20041229,000000,64.2645,64.6977,64.2615,64.5104,5016847.9011606,0
IBM.US,D,20041230,000000,64.4567,65.0472,64.4362,64.5894,5802329.9312181,0
IBM.US,D,20041231,000000,64.7827,64.9876,64.7133,64.768,4251148.1947718,0
IBM.US,D,20050103,000000,65.0296,65.1145,63.8975,64.2263,8068536.2048298,0
IBM.US,D,20050104,000000,64.2205,64.6675,63.4183,63.5355,8691935.5684678,0
IBM.US,D,20050105,000000,63.471,64.2791,63.3393,63.4066,8594070.1405563,0
IBM.US,D,20050106,000000,63.433,63.7228,63.108,63.2075,6942740.0062857,0
IBM.US,D,20050107,000000,63.4066,63.5979,62.7274,62.9333,9437242.2464898,0
IBM.US,D,20050110,000000,62.9333,63.1353,62.579,62.865,7039229.2992814,0
IBM.US,D,20050111,000000,62.865,62.9382,62.2287,62.421,7223847.5838735,0
IBM.US,D,20050112,000000,62.421,62.6025,61.8031,62.5575,8209017.7542257,0
IBM.US,D,20050113,000000,62.6746,63.2075,61.5651,62.0579,8126370.759502,0
IBM.US,D,20050114,000000,61.7681,61.9262,61.4646,61.8295,8402454.3687407,0
IBM.US,D,20050118,000000,61.5299,62.6424,61.5143,62.3536,12924668.352436,0
IBM.US,D,20050119,000000,62.3868,62.5165,61.0566,61.1708,11187497.319844,0
IBM.US,D,20050120,000000,60.8487,61.6578,60.8429,61.1045,8688281.5870009,0
IBM.US,D,20050121,000000,61.1045,61.3005,60.5979,60.6994,10657699.722624,0
IBM.US,D,20050124,000000,60.9083,61.0078,60.2924,60.31,9949532.2925749,0
IBM.US,D,20050125,000000,60.4359,60.8361,60.4135,60.5755,7717418.9161506,0
IBM.US,D,20050126,000000,60.6477,61.0205,60.4076,60.4135,7827153.1234599,0
IBM.US,D,20050127,000000,60.1177,60.5911,60.0826,60.4359,7204970.045857,0
IBM.US,D,20050128,000000,60.8946,61.4948,60.7648,61.0341,9071818.4829809,0
IBM.US,D,20050131,000000,61.5299,61.73,61.1376,61.3777,7244395.3377596,0
IBM.US,D,20050201,000000,61.5436,61.7632,61.3484,61.6704,5535990.9556729,0
IBM.US,D,20050202,000000,61.6187,61.9935,61.5201,61.9594,5475112.0995597,0
IBM.US,D,20050203,000000,61.6772,61.7241,61.1464,61.4577,5979491.6753909,0
IBM.US,D,20050204,000000,61.1132,62.2472,61.1045,62.0979,5795031.1903349,0
IBM.US,D,20050207,000000,61.9935,62.3536,61.9798,62.1096,4319027.6121251,0
IBM.US,D,20050208,000000,61.9446,62.1848,61.8451,61.8451,5389422.8527397,0
IBM.US,D,20050209,000000,61.8519,62.3077,60.8029,60.9083,8620707.5219966,0
IBM.US,D,20050210,000000,61.0722,61.1708,60.6477,60.9482,7364325.0345801,0
IBM.US,D,20050211,000000,60.9083,61.7446,60.7765,61.3005,6442474.4897899,0
IBM.US,D,20050214,000000,61.2088,61.7729,61.2088,61.4821,4366203.5254008,0
IBM.US,D,20050215,000000,61.4342,62.2042,61.4216,61.9798,6543221.2962447,0
IBM.US,D,20050216,000000,61.9124,62.4004,61.8949,62.1692,6902555.4321993,0
IBM.US,D,20050217,000000,62.0911,62.2638,61.5933,61.5973,6474733.2235376,0
IBM.US,D,20050218,000000,61.5973,61.9262,60.8087,61.2811,6680503.8186804,0
IBM.US,D,20050222,000000,60.8868,61.4342,60.5979,60.6555,7357479.1988591,0
IBM.US,D,20050223,000000,60.6389,60.7356,60.1529,60.512,8557693.2487838,0
IBM.US,D,20050224,000000,60.4359,61.1659,60.3471,60.8702,6322080.6164118,0
IBM.US,D,20050225,000000,60.6779,60.9726,60.6389,60.9726,6211285.8732588,0
IBM.US,D,20050228,000000,60.797,60.9482,60.717,60.8283,7534478.0201342,0
IBM.US,D,20050301,000000,60.8702,61.3865,60.8361,61.3005,5816790.1068946,0
IBM.US,D,20050302,000000,60.9424,61.5855,60.9424,61.0527,6911540.7837092,0
IBM.US,D,20050303,000000,61.202,61.245,60.5784,60.717,6145532.6509543,0
IBM.US,D,20050304,000000,61.0644,61.2234,60.6858,60.6926,7235414.0849391,0
IBM.US,D,20050307,000000,60.6779,60.7824,60.1792,60.1851,12251193.252878,0
IBM.US,D,20050308,000000,60.2495,60.8136,60.2495,60.5345,7743449.6915819,0
IBM.US,D,20050309,000000,60.4612,61.1045,60.4554,60.6779,6865885.4841456,0
IBM.US,D,20050310,000000,60.6779,60.9726,60.5062,60.717,5208916.5781383,0
IBM.US,D,20050311,000000,60.6115,60.717,59.9235,60.1255,6839402.8282244,0
IBM.US,D,20050314,000000,60.1177,60.475,60.1177,60.3842,5989685.1155575,0
IBM.US,D,20050315,000000,60.4486,60.6253,59.9235,60.0387,5575406.0008524,0
IBM.US,D,20050316,000000,59.621,60.0543,59.299,59.5624,7716199.5560985,0
IBM.US,D,20050317,000000,59.4561,59.582,58.9359,59.0404,8509144.2746092,0
IBM.US,D,20050318,000000,59.0404,59.0696,58.5358,58.6617,11482911.372261,0
IBM.US,D,20050321,000000,58.7544,59.3185,58.6559,58.81,6689640.8216926,0
IBM.US,D,20050322,000000,58.8773,59.3565,58.6509,58.8032,6776541.2311862,0
IBM.US,D,20050323,000000,59.1135,59.9021,59.015,59.4746,8338226.8835098,0
IBM.US,D,20050324,000000,59.6571,60.1529,59.5927,59.5927,6988551.0560409,0
IBM.US,D,20050328,000000,59.5995,60.2056,59.54,59.8181,6220722.0805862,0
IBM.US,D,20050329,000000,59.621,59.8367,59.2521,59.5254,9222792.6768586,0
IBM.US,D,20050330,000000,59.3439,59.7137,59.3439,59.582,7894118.5331103,0
IBM.US,D,20050331,000000,59.4365,60.0612,59.2766,60.0387,6724944.8815536,0
IBM.US,D,20050401,000000,60.1099,60.2924,59.1613,59.4239,8726483.4201621,0
IBM.US,D,20050404,000000,59.4239,59.54,58.9857,59.3439,5688797.2636457,0
IBM.US,D,20050405,000000,59.2844,59.3517,58.6509,58.852,6969528.014556,0
IBM.US,D,20050406,000000,58.5114,58.728,58.287,58.4763,11927318.926976,0
IBM.US,D,20050407,000000,58.4763,58.607,57.8848,58.1083,9700386.2937641,0
IBM.US,D,20050408,000000,58.0049,58.1239,57.4925,57.5579,7882555.1060618,0
IBM.US,D,20050411,000000,57.3949,57.5306,56.5644,56.6376,12626969.280761,0
IBM.US,D,20050412,000000,56.4405,56.664,55.9593,56.3419,12860589.44469,0
IBM.US,D,20050413,000000,56.3478,56.4873,55.3484,55.568,10791785.267443,0
IBM.US,D,20050414,000000,55.6032,56.1174,54.84,54.9552,16229305.213868,0
IBM.US,D,20050415,000000,52.2284,52.3397,50.1536,50.3947,42504632.013307,0
IBM.US,D,20050418,000000,50.6943,51.0836,50.0258,50.3644,20175143.071027,0
IBM.US,D,20050419,000000,50.5782,50.7245,49.4412,49.5924,14139649.979731,0
IBM.US,D,20050420,000000,49.5924,49.85,47.2102,47.3137,31011217.749841,0
IBM.US,D,20050421,000000,47.9568,48.6887,47.8309,48.638,24767523.540677,0
IBM.US,D,20050422,000000,48.6546,49.082,48.1364,48.759,16719072.96252,0
IBM.US,D,20050425,000000,49.4363,49.7535,48.6546,49.0235,15558879.539112,0
IBM.US,D,20050426,000000,49.0694,50.5782,49.0479,49.5602,19022867.290579,0
IBM.US,D,20050427,000000,49.732,50.7109,49.6061,50.6289,17815496.929222,0
IBM.US,D,20050428,000000,50.6289,50.664,49.7037,49.8764,13146719.965955,0
IBM.US,D,20050429,000000,50.6289,50.6425,49.8764,50.1829,12400500.304902,0
IBM.US,D,20050502,000000,50.5137,50.785,49.9535,50.2678,11011558.00974,0
IBM.US,D,20050503,000000,50.4493,50.5644,49.8882,50.2453,9520334.9736695,0
IBM.US,D,20050504,000000,50.3292,50.7245,50.2629,50.6425,8396976.4705572,0
IBM.US,D,20050505,000000,51.2486,51.3228,49.4987,49.6061,18837340.121645,0
IBM.US,D,20050506,000000,49.649,49.8823,49.2597,49.4304,11798259.399849,0
IBM.US,D,20050509,000000,49.448,49.5836,49.086,49.2665,8548263.1894903,0
IBM.US,D,20050510,000000,49.1142,49.122,47.99,48.1608,12239021.170475,0
IBM.US,D,20050511,000000,48.3784,48.4164,47.6426,48.1471,10937746.764368,0
IBM.US,D,20050512,000000,48.312,48.4877,47.6357,47.7157,9226143.3553211,0
IBM.US,D,20050513,000000,47.6562,48.5307,47.6494,48.07,10919784.258726,0
IBM.US,D,20050516,000000,48.0231,48.9444,48.0231,48.8449,8375364.0821382,0
IBM.US,D,20050517,000000,48.5755,48.9024,48.1803,48.8097,7817415.6624725,0
IBM.US,D,20050518,000000,49.2792,50.4737,49.0752,50.1692,15690833.765522,0
IBM.US,D,20050519,000000,50.2629,51.0134,50.178,50.7011,10704727.058415,0
IBM.US,D,20050520,000000,50.7762,50.7762,50.1692,50.2053,9640420.4206815,0
IBM.US,D,20050523,000000,50.135,50.5576,49.9359,50.2678,7244243.6862574,0
IBM.US,D,20050524,000000,50.0258,50.2678,49.649,49.81,8615838.2791667,0
IBM.US,D,20050525,000000,49.5544,49.9535,49.3894,49.9359,8345989.8009506,0
IBM.US,D,20050526,000000,50.2317,50.8611,50.1253,50.6845,8680212.2925384,0
IBM.US,D,20050527,000000,50.664,50.7499,50.2834,50.6562,4815335.8441493,0
IBM.US,D,20050531,000000,50.6562,50.8611,49.6061,49.6393,9763852.4474668,0
IBM.US,D,20050601,000000,49.6539,50.9187,49.6539,50.4942,11796130.130784,0
IBM.US,D,20050602,000000,50.4288,50.8484,50.382,50.824,6129401.2347358,0
IBM.US,D,20050603,000000,50.6328,50.6562,49.7642,49.7974,9361592.7389894,0
IBM.US,D,20050606,000000,49.8042,49.8716,49.2235,49.2792,9101952.0463521,0
IBM.US,D,20050607,000000,49.2792,49.9955,49.2792,49.3036,7956215.7246032,0
IBM.US,D,20050608,000000,49.3758,49.5407,49.0362,49.1474,7119442.6972624,0
IBM.US,D,20050609,000000,49.0029,49.5876,48.7746,49.2323,6731952.6155,0
IBM.US,D,20050610,000000,48.7893,49.3094,48.6887,49.125,7451225.4440738,0
IBM.US,D,20050613,000000,48.9513,49.8882,48.9171,49.3094,8699083.6825211,0
IBM.US,D,20050614,000000,49.3094,49.5602,49.1006,49.204,6573056.679973,0
IBM.US,D,20050615,000000,49.7389,50.2629,49.3758,50.135,11580927.427002,0
IBM.US,D,20050616,000000,50.1975,50.7567,50.1399,50.6289,11934932.242259,0
IBM.US,D,20050617,000000,51.0534,51.0729,50.1829,50.1907,13080362.186986,0
IBM.US,D,20050620,000000,49.9535,50.5782,49.6539,50.2961,5702187.6814278,0
IBM.US,D,20050621,000000,50.3947,50.5928,50.0101,50.2053,8126679.1858681,0
IBM.US,D,20050622,000000,50.4795,50.9157,50.3761,50.7421,8824649.0770613,0
IBM.US,D,20050623,000000,50.4679,50.5722,49.3182,49.5485,11826108.968635,0
IBM.US,D,20050624,000000,49.3894,49.5407,48.6234,48.6302,16480281.27743,0
IBM.US,D,20050627,000000,48.6302,49.125,48.2945,48.5433,10161696.842949,0
IBM.US,D,20050628,000000,48.5121,49.4753,48.2593,49.4753,12513886.444334,0
IBM.US,D,20050629,000000,49.448,49.7251,49.0303,49.0938,8819623.0593676,0
IBM.US,D,20050630,000000,49.1474,49.5982,48.6663,48.7493,9325066.2450593,0
IBM.US,D,20050701,000000,48.8166,49.4987,48.8166,49.0625,6626632.6965137,0
IBM.US,D,20050705,000000,48.8722,49.2597,48.7249,49.1396,7889401.9664551,0
IBM.US,D,20050706,000000,49.1474,50.0316,48.8849,49.81,12190465.023594,0
IBM.US,D,20050707,000000,49.3758,50.9411,49.2792,50.8416,16394588.956592,0
IBM.US,D,20050708,000000,50.8416,52.248,50.6845,52.1005,20455948.370282,0
IBM.US,D,20050711,000000,52.1679,52.248,51.5902,51.88,10936371.654124,0
IBM.US,D,20050712,000000,52.0372,52.8852,52.0224,52.5895,16658955.437936,0
IBM.US,D,20050713,000000,53.3253,53.7128,53.3253,53.5156,17259063.999906,0
IBM.US,D,20050714,000000,53.8757,54.3189,53.8757,54.1549,13007003.846776,0
IBM.US,D,20050715,000000,54.1608,54.3705,53.5625,54.1246,11542722.519824,0
IBM.US,D,20050718,000000,53.8689,55.1522,53.6679,53.7528,13207141.818217,0
IBM.US,D,20050719,000000,55.6656,55.9213,54.9922,54.9922,21534562.507517,0
IBM.US,D,20050720,000000,54.6662,55.8227,54.5277,55.5856,14189265.637784,0
IBM.US,D,20050721,000000,55.5856,55.8179,54.7981,55.4548,12579483.916447,0
IBM.US,D,20050722,000000,55.1806,55.6032,55.0996,55.4821,7370108.2851129,0
IBM.US,D,20050725,000000,55.1806,55.5329,55.1396,55.324,6783690.3699117,0
IBM.US,D,20050726,000000,55.2879,55.4206,55.0918,55.2713,6914128.0812987,0
IBM.US,D,20050727,000000,55.0625,55.2771,54.4086,55.1074,7400091.2216542,0
IBM.US,D,20050728,000000,54.8966,55.1728,54.7131,55.0625,9419889.4208746,0
IBM.US,D,20050729,000000,54.7307,55.16,54.678,54.8371,6590558.0830735,0
IBM.US,D,20050801,000000,54.5335,55.0918,54.4378,54.8185,5576930.7132536,0
IBM.US,D,20050802,000000,54.7131,55.0996,54.5619,54.7375,8189230.3071955,0
IBM.US,D,20050803,000000,54.7375,55.324,54.6057,55.2264,6477783.6730125,0
IBM.US,D,20050804,000000,55.0283,55.1181,54.5218,54.6126,7924861.7765076,0
IBM.US,D,20050805,000000,54.3705,55.0215,54.3559,54.7687,5653485.0064062,0
IBM.US,D,20050808,000000,54.8049,55.1181,54.5472,54.7687,6733469.1305228,0
IBM.US,D,20050809,000000,54.7981,55.16,54.4955,54.8644,5773107.3015329,0
IBM.US,D,20050810,000000,54.963,55.1972,53.8601,53.8904,8222255.4958332,0
IBM.US,D,20050811,000000,53.8319,54.3705,53.6289,54.3129,6955977.7478931,0
IBM.US,D,20050812,000000,53.9744,54.2573,53.9187,54.0056,6664067.0501127,0
IBM.US,D,20050815,000000,53.8123,54.4955,53.622,54.2056,5222012.9149667,0
IBM.US,D,20050816,000000,53.9265,54.1608,53.2795,53.4171,6714441.9903487,0
IBM.US,D,20050817,000000,53.4824,53.8377,53.1145,53.4171,7224760.5669041,0
IBM.US,D,20050818,000000,53.2873,53.8757,53.0891,53.3195,5651504.3148257,0
IBM.US,D,20050819,000000,53.457,54.7307,53.3253,54.3784,9863848.1691163,0
IBM.US,D,20050822,000000,54.3705,54.7648,53.7801,54.27,7849068.8148835,0
IBM.US,D,20050823,000000,54.3355,54.6262,53.6161,53.8972,6088310.850325,0
IBM.US,D,20050824,000000,53.5703,54.1422,53.3712,53.4317,6723424.2678416,0
IBM.US,D,20050825,000000,53.5156,53.5156,53.0335,53.2873,5488349.8411672,0
IBM.US,D,20050826,000000,53.096,53.2336,52.733,52.812,7654408.7416271,0
IBM.US,D,20050829,000000,52.5622,53.7128,52.4988,53.4454,6126357.9579671,0
IBM.US,D,20050830,000000,53.2228,53.2228,52.5495,52.9174,8635923.9058399,0
IBM.US,D,20050831,000000,52.7954,53.0843,52.4782,52.972,8219820.8744182,0
IBM.US,D,20050901,000000,52.6676,52.7759,52.1317,52.2626,9715757.4031266,0
IBM.US,D,20050902,000000,52.2342,52.5719,52.2079,52.2079,5601737.0052712,0
IBM.US,D,20050906,000000,52.3679,53.3449,52.3679,53.2336,9596736.5906474,0
IBM.US,D,20050907,000000,53.0228,53.3068,52.7759,53.2072,6264859.8404549,0
IBM.US,D,20050908,000000,53.4054,53.5625,52.8911,53.0891,6502440.3628725,0
IBM.US,D,20050909,000000,53.1282,53.542,52.9037,53.5108,6060763.559871,0
IBM.US,D,20050912,000000,53.2394,53.948,53.2228,53.5352,5620305.0922493,0
IBM.US,D,20050913,000000,53.542,53.542,52.9037,53.0579,7672063.8455745,0
IBM.US,D,20050914,000000,53.0579,53.4824,52.8383,52.8783,5916937.4800466,0
IBM.US,D,20050915,000000,52.8471,52.9906,52.3465,52.5719,7402977.723559,0
IBM.US,D,20050916,000000,52.812,52.8911,52.4519,52.7837,11604820.735989,0
IBM.US,D,20050919,000000,52.3913,52.5495,51.9151,52.1903,7814214.5861678,0
IBM.US,D,20050920,000000,52.0849,52.3338,51.6653,51.7063,10839877.237767,0
IBM.US,D,20050921,000000,51.2486,51.556,50.8368,50.9617,10845513.96016,0
IBM.US,D,20050922,000000,50.9617,51.5794,50.789,51.3871,10456497.116651,0
IBM.US,D,20050923,000000,51.0534,51.3228,50.9187,51.2486,8270956.1215102,0
IBM.US,D,20050926,000000,51.4525,51.517,50.5478,50.8611,8269124.0074151,0
IBM.US,D,20050927,000000,50.705,51.6429,50.7011,51.2418,8370188.4622869,0
IBM.US,D,20050928,000000,51.2886,52.3885,51.2886,52.2342,11791715.84246,0
IBM.US,D,20050929,000000,52.0713,52.9242,51.8224,52.7983,8978980.0974353,0
IBM.US,D,20050930,000000,52.5787,52.8911,52.5456,52.7096,8426353.8257617,0
IBM.US,D,20051003,000000,52.7096,52.9564,52.2342,52.8637,8062750.9049524,0
IBM.US,D,20051004,000000,52.9906,53.5303,52.5172,52.6353,9687448.7811442,0
IBM.US,D,20051005,000000,52.6353,53.012,52.2752,52.446,7607990.0611904,0
IBM.US,D,20051006,000000,52.446,52.7398,51.7063,52.3679,12365492.37534,0
IBM.US,D,20051007,000000,52.7271,53.3,52.6257,52.8911,9329793.0584377,0
IBM.US,D,20051010,000000,53.38,53.944,53.2726,53.3839,11997327.613395,0
IBM.US,D,20051011,000000,54.0407,54.878,53.8601,54.6604,14886626.873623,0
IBM.US,D,20051012,000000,54.3705,54.4886,53.8455,54.0056,11537547.924645,0
IBM.US,D,20051013,000000,53.6806,54.6662,53.6806,54.0124,8416311.0124251,0
IBM.US,D,20051014,000000,54.27,54.3413,53.6161,54.1061,8482965.9463648,0
IBM.US,D,20051017,000000,54.1129,54.5277,53.8319,54.2642,12069626.442433,0
IBM.US,D,20051018,000000,55.41,55.5856,54.7648,54.8497,18325200.70239,0
IBM.US,D,20051019,000000,54.148,55.324,54.1246,55.3045,11418680.813012,0
IBM.US,D,20051020,000000,55.1913,55.3162,54.4564,54.6487,8755095.345149,0
IBM.US,D,20051021,000000,54.5882,55.1913,54.474,54.7531,8933618.8788254,0
IBM.US,D,20051024,000000,54.6331,54.9356,54.27,54.84,8349793.3845753,0
IBM.US,D,20051025,000000,54.5882,55.16,54.3413,54.7687,8226671.8335008,0
IBM.US,D,20051026,000000,54.5169,55.1074,54.3491,54.4448,6525869.4953018,0
IBM.US,D,20051027,000000,54.2271,54.4886,54.0407,54.0837,5641764.8044937,0
IBM.US,D,20051028,000000,54.0885,54.1608,52.8911,53.4981,11737534.244582,0
IBM.US,D,20051031,000000,53.5567,54.0768,53.4171,53.7987,11916822.183805,0
IBM.US,D,20051101,000000,53.7801,53.9744,53.4102,53.6093,8605633.5676048,0
IBM.US,D,20051102,000000,53.3507,53.8065,52.9838,53.259,10121668.019054,0
IBM.US,D,20051103,000000,53.5829,54.5541,53.4239,54.4506,11705112.587937,0
IBM.US,D,20051104,000000,54.474,54.7307,54.3081,54.5335,5831248.2332265,0
IBM.US,D,20051107,000000,54.5989,55.0918,54.5833,54.9356,6780498.5156577,0
IBM.US,D,20051108,000000,54.8049,55.1259,54.6057,54.6331,5363550.9015169,0
IBM.US,D,20051109,000000,54.3413,54.7531,54.1978,54.43,5990747.7007457,0
IBM.US,D,20051110,000000,54.3355,55.3904,54.0768,55.1835,7201934.9664669,0
IBM.US,D,20051111,000000,55.324,55.7447,55.2879,55.5533,7368282.3190517,0
IBM.US,D,20051114,000000,55.3552,55.8481,55.2655,55.4265,5818317.8933128,0
IBM.US,D,20051115,000000,55.2108,56.4405,55.2108,56.1975,10398206.582799,0
IBM.US,D,20051116,000000,56.1458,56.8865,56.1038,56.8612,10187257.293789,0
IBM.US,D,20051117,000000,56.6259,57.151,56.3478,57.0904,8055748.2943676,0
IBM.US,D,20051118,000000,57.8214,57.8214,57.272,57.6682,12153787.902834,0
IBM.US,D,20051121,000000,57.5579,57.7355,57.1695,57.354,7317293.6001005,0
IBM.US,D,20051122,000000,57.0836,57.8722,57.0836,57.8136,8806998.071803,0
IBM.US,D,20051123,000000,57.8985,58.7329,57.7872,58.3464,8193640.4968293,0
IBM.US,D,20051125,000000,58.4441,58.6881,58.2255,58.3464,3347257.0816059,0
IBM.US,D,20051128,000000,58.3464,58.7602,58.3094,58.5504,7911012.3055294,0
IBM.US,D,20051129,000000,58.5953,59.093,58.4909,58.5406,7833547.078691,0
IBM.US,D,20051130,000000,58.5114,58.8979,58.2976,58.4119,8831804.3638207,0
IBM.US,D,20051201,000000,58.5768,58.9623,58.5114,58.6129,7067079.8927399,0
IBM.US,D,20051202,000000,58.4763,58.5768,58.0596,58.2459,6943502.3624863,0
IBM.US,D,20051205,000000,58.082,58.2459,57.6292,58.1015,6123776.8084114,0
IBM.US,D,20051206,000000,58.1883,59.0276,58.1883,58.57,7414247.0696538,0
IBM.US,D,20051207,000000,58.4763,59.0823,58.1161,58.2938,7899295.177634,0
IBM.US,D,20051208,000000,58.1951,58.4187,56.946,57.4925,8803794.9461537,0
IBM.US,D,20051209,000000,57.0299,57.23,56.7225,57.1451,9834164.4368904,0
IBM.US,D,20051212,000000,57.1695,57.3949,56.3478,56.4795,9198900.3925439,0
IBM.US,D,20051213,000000,55.5193,55.7807,54.8644,55.001,19083899.847539,0
IBM.US,D,20051214,000000,54.963,55.16,54.5052,54.6194,10899536.733828,0
IBM.US,D,20051215,000000,54.4564,54.9492,54.3705,54.8839,9369051.3287534,0
IBM.US,D,20051216,000000,55.1181,55.1913,54.5335,54.7775,11258880.091834,0
IBM.US,D,20051219,000000,54.6848,54.9268,54.3081,54.3784,7586222.9472521,0
IBM.US,D,20051220,000000,54.5052,54.5989,53.9187,54.192,8030184.7695109,0
IBM.US,D,20051221,000000,54.1812,55.1913,54.1812,54.6126,10420577.22873,0
IBM.US,D,20051222,000000,54.2779,54.6848,54.0768,54.678,10004167.820287,0
IBM.US,D,20051223,000000,55.1913,55.324,54.7931,54.8497,5503570.3236997,0
IBM.US,D,20051227,000000,54.8497,55.5193,54.4604,54.5277,6662544.3870561,0
IBM.US,D,20051228,000000,54.5687,54.9092,54.4028,54.5989,5839469.1791912,0
IBM.US,D,20051229,000000,54.4028,54.5755,54.0231,54.1422,6024538.3196009,0
IBM.US,D,20051230,000000,53.7801,54.1978,53.5879,54.0124,8293179.2146275,0
IBM.US,D,20060103,000000,54.1734,54.2388,53.096,53.9187,17829953.00621,0
IBM.US,D,20060104,000000,54.0124,54.2056,53.4376,53.8455,14958007.596269,0
IBM.US,D,20060105,000000,53.4824,54.4682,53.215,54.2056,10968484.884403,0
IBM.US,D,20060106,000000,55.16,55.8686,54.8049,55.8179,12475231.706011,0
IBM.US,D,20060109,000000,55.1259,55.3552,54.7863,55.0137,10427124.884807,0
IBM.US,D,20060110,000000,54.6331,55.2713,54.6126,55.2391,8675190.3735341,0
IBM.US,D,20060111,000000,55.4353,55.7251,54.7981,55.3045,8791469.1629045,0
IBM.US,D,20060112,000000,55.0742,55.166,54.7981,54.9092,7492777.9556975,0
IBM.US,D,20060113,000000,54.5335,54.8293,54.2056,54.6487,10534264.621822,0
IBM.US,D,20060117,000000,54.4028,54.6418,54.2339,54.5335,13230731.824199,0
IBM.US,D,20060118,000000,55.1913,55.652,54.878,55.0625,16718465.331839,0
IBM.US,D,20060119,000000,55.2811,55.447,54.5472,54.5941,9867645.6047071,0
IBM.US,D,20060120,000000,54.5619,54.5687,53.3839,53.457,13108519.157466,0
IBM.US,D,20060123,000000,53.4376,53.8259,53.1672,53.4902,9305440.6962546,0
IBM.US,D,20060124,000000,53.4776,53.9744,53.0891,53.1223,9236795.8486836,0
IBM.US,D,20060125,000000,53.2522,53.6289,52.9623,53.1614,9701449.9036247,0
IBM.US,D,20060126,000000,53.5479,53.6454,52.9516,53.0335,11885318.633551,0
IBM.US,D,20060127,000000,53.0579,53.7274,53.0579,53.2336,9289153.5298446,0
IBM.US,D,20060130,000000,52.7037,53.7528,52.7037,53.6347,8104609.7935977,0
IBM.US,D,20060131,000000,53.5479,53.8757,53.3331,53.4171,10306128.50411,0
IBM.US,D,20060201,000000,53.1555,54.0329,52.9906,53.8377,8242191.5203487,0
IBM.US,D,20060202,000000,53.5156,53.6093,53.1555,53.3712,9433124.0884651,0
IBM.US,D,20060203,000000,52.9242,53.0716,52.3817,52.5456,14994230.787194,0
IBM.US,D,20060206,000000,52.5232,52.5319,51.8605,52.2411,14562903.174551,0
IBM.US,D,20060207,000000,52.2342,52.6881,52.1005,52.4666,7986200.7104892,0
IBM.US,D,20060208,000000,52.9447,53.1555,52.7222,53.0891,7654259.1394694,0
IBM.US,D,20060209,000000,53.0891,53.0891,52.2342,52.8237,11580927.427002,0
IBM.US,D,20060210,000000,52.8237,53.5225,52.6978,53.4376,8175529.4137028,0
IBM.US,D,20060213,000000,53.4376,53.8191,52.6812,52.8559,8001570.7951794,0
IBM.US,D,20060214,000000,52.9242,53.5156,52.7954,53.2795,9246688.0351902,0
IBM.US,D,20060215,000000,53.1282,53.5479,52.8911,53.1223,7687437.0042816,0
IBM.US,D,20060216,000000,53.012,53.1614,52.65,53.1614,8082385.675808,0
IBM.US,D,20060217,000000,53.1614,53.2394,52.65,53.0286,8064577.8956859,0
IBM.US,D,20060221,000000,52.6295,53.0579,52.5456,52.8911,8885223.6054976,0
IBM.US,D,20060222,000000,52.5622,53.6454,52.5456,53.4502,8057733.0846372,0
IBM.US,D,20060223,000000,53.3507,53.4454,52.5895,52.6978,7578463.1038282,0
IBM.US,D,20060224,000000,52.9906,52.9906,52.4666,52.6295,5940377.8838713,0
IBM.US,D,20060227,000000,52.5456,53.1487,52.5319,52.8852,5763673.14355,0
IBM.US,D,20060228,000000,52.6295,52.9242,52.3747,52.7222,9043657.4138115,0
IBM.US,D,20060301,000000,52.6978,53.096,52.4177,52.4988,7872051.1901845,0
IBM.US,D,20060302,000000,52.2704,52.7037,52.2626,52.5232,6725254.332592,0
IBM.US,D,20060303,000000,52.2411,53.1077,52.2411,52.5378,6627236.2285059,0
IBM.US,D,20060306,000000,52.5046,52.9838,52.4988,52.5622,7167684.2697433,0
IBM.US,D,20060307,000000,52.5719,53.0843,52.4714,52.7534,6590861.3860781,0
IBM.US,D,20060308,000000,52.7271,53.6161,52.7271,53.3107,8477179.6218152,0
IBM.US,D,20060309,000000,53.3907,53.865,53.0891,53.2336,6560724.7486899,0
IBM.US,D,20060310,000000,53.2394,54.0407,53.2394,53.5957,7280311.1269913,0
IBM.US,D,20060313,000000,53.5879,54.1422,53.5156,53.8319,6957504.5096391,0
IBM.US,D,20060314,000000,53.5567,54.5277,53.5303,54.4564,6875465.1455968,0
IBM.US,D,20060315,000000,54.3081,55.0341,54.2993,54.7863,8173551.7961392,0
IBM.US,D,20060316,000000,54.8185,55.0059,54.2779,54.4506,6543682.3987855,0
IBM.US,D,20060317,000000,54.7648,54.8049,54.4154,54.7307,9762475.2878785,0
IBM.US,D,20060320,000000,54.6057,55.0283,54.5277,54.8966,5890456.87347,0
IBM.US,D,20060321,000000,55.0742,55.8403,54.9152,55.0673,10425141.119211,0
IBM.US,D,20060322,000000,54.7648,55.6402,54.7648,55.488,7562028.3846052,0
IBM.US,D,20060323,000000,55.3416,55.3689,54.4886,54.6662,7770843.2811889,0
IBM.US,D,20060324,000000,54.5277,55.0059,54.5277,54.8049,6381744.2111621,0
IBM.US,D,20060327,000000,54.5218,54.7062,54.2573,54.5882,5894107.7809201,0
IBM.US,D,20060328,000000,54.4448,54.7931,54.0689,54.1608,6851728.6114736,0
IBM.US,D,20060329,000000,54.0124,54.8966,54.0124,54.6194,6533178.4829082,0
IBM.US,D,20060330,000000,54.4564,54.9922,54.4222,54.6662,6794652.3143128,0
IBM.US,D,20060331,000000,54.5052,54.9268,54.0689,54.1852,8867262.1245286,0
IBM.US,D,20060403,000000,54.3491,54.921,54.3081,54.5755,6271250.721669,0
IBM.US,D,20060404,000000,54.5687,55.0479,54.4028,54.8293,5864124.8443788,0
IBM.US,D,20060405,000000,54.7531,55.488,54.7453,55.3045,8407169.9107237,0
IBM.US,D,20060406,000000,54.9922,55.404,54.7687,55.0673,7524747.7318531,0
IBM.US,D,20060407,000000,54.9268,55.0625,54.1686,54.192,8123476.0602187,0
IBM.US,D,20060410,000000,54.0524,54.3647,53.8757,53.944,5521230.5510088,0
IBM.US,D,20060411,000000,53.7655,53.9187,53.0579,53.3195,9070446.4467543,0
IBM.US,D,20060412,000000,53.2873,53.463,52.9788,53.0579,5943570.7627976,0
IBM.US,D,20060413,000000,53.3371,54.27,53.3,53.865,7304970.8908683,0
IBM.US,D,20060417,000000,53.8259,54.4798,53.4824,53.6406,7052472.1642504,0
IBM.US,D,20060418,000000,53.8065,54.8839,53.6806,54.7375,12023511.065001,0
IBM.US,D,20060419,000000,55.16,55.1913,53.3907,53.786,16062802.111092,0
IBM.US,D,20060420,000000,53.6454,54.4378,53.6406,53.8904,9492638.0810578,0
IBM.US,D,20060421,000000,54.1978,54.2056,53.4698,53.6542,9310455.4425529,0
IBM.US,D,20060424,000000,53.4171,54.148,53.2873,53.948,10051200.279439,0
IBM.US,D,20060425,000000,53.8455,54.4682,53.6161,54.3189,10434277.09755,0
IBM.US,D,20060426,000000,54.43,54.8497,54.3413,54.7648,10119232.372967,0
IBM.US,D,20060427,000000,54.3355,55.4548,54.3355,55.1142,12340837.734825,0
IBM.US,D,20060428,000000,54.8712,54.9414,53.865,54.1031,12325313.949288,0
IBM.US,D,20060501,000000,54.2642,54.7375,53.944,54.028,9039553.6011993,0
IBM.US,D,20060502,000000,53.948,54.3647,53.8757,54.1549,6592992.7044884,0
IBM.US,D,20060503,000000,54.2339,54.7268,54.1734,54.3355,8707305.653158,0
IBM.US,D,20060504,000000,54.4506,54.5941,54.1422,54.1608,6033063.5932424,0
IBM.US,D,20060505,000000,54.5052,54.757,54.3355,54.7199,6754168.5359112,0
IBM.US,D,20060508,000000,54.27,54.678,54.0768,54.4604,5868537.0833572,0
IBM.US,D,20060509,000000,54.1978,54.7268,54.1422,54.6848,6198655.7623327,0
IBM.US,D,20060510,000000,54.6848,54.7531,54.27,54.4682,5218666.3351935,0
IBM.US,D,20060511,000000,54.3081,54.5941,54.1734,54.1812,8022879.8805938,0
IBM.US,D,20060512,000000,54.1852,54.9883,54.0768,54.1061,8653427.3582851,0
IBM.US,D,20060515,000000,53.746,54.6331,53.746,54.4604,8782791.2130883,0
IBM.US,D,20060516,000000,54.5335,54.6984,53.9265,53.9822,6780040.487134,0
IBM.US,D,20060517,000000,53.7128,54.0192,53.2336,53.3985,9024329.0199775,0
IBM.US,D,20060518,000000,52.8911,53.4502,52.5827,52.9994,8251479.1501908,0
IBM.US,D,20060519,000000,53.1282,53.2228,52.2411,52.7466,10682202.711636,0
IBM.US,D,20060522,000000,52.4519,52.7896,52.1679,52.5787,9130111.0661769,0
IBM.US,D,20060523,000000,52.7271,53.4171,52.326,52.4519,7618796.2553999,0
IBM.US,D,20060524,000000,52.1405,52.5895,51.9454,52.4177,11239855.001004,0
IBM.US,D,20060525,000000,52.4919,52.6812,52.3338,52.6559,6075680.739399,0
IBM.US,D,20060526,000000,52.6676,53.1282,52.3679,53.0579,5448933.7713154,0
IBM.US,D,20060530,000000,52.7954,53.1946,52.6617,52.6676,7683936.7236615,0
IBM.US,D,20060531,000000,52.6617,53.1077,52.3074,52.4988,9681361.2029346,0
IBM.US,D,20060601,000000,52.4919,53.1379,52.4392,53.016,7399180.2879682,0
IBM.US,D,20060602,000000,52.8911,52.934,52.004,52.2704,10978222.345392,0
IBM.US,D,20060605,000000,51.9727,52.5895,51.9151,51.9454,8455422.7546001,0
IBM.US,D,20060606,000000,51.9454,52.4988,51.5794,52.4041,11032712.369635,0
IBM.US,D,20060607,000000,52.4177,53.0501,51.9874,52.004,12061255.89431,0
IBM.US,D,20060608,000000,51.6097,52.286,50.4288,50.6142,20505718.753854,0
IBM.US,D,20060609,000000,50.7499,51.3159,50.6289,51.0056,9315481.4602465,0
IBM.US,D,20060612,000000,51.0056,51.3072,50.5986,50.6074,7455489.1055668,0
IBM.US,D,20060613,000000,50.6845,51.2066,50.4737,50.5478,11137727.960944,0
IBM.US,D,20060614,000000,50.5478,51.15,50.5478,51.0592,9133911.5757846,0
IBM.US,D,20060615,000000,51.15,51.7638,50.5576,51.6165,10165800.655561,0
IBM.US,D,20060616,000000,51.5374,51.595,50.9685,51.2164,12323035.078064,0
IBM.US,D,20060619,000000,51.1832,51.4467,50.8152,51.0329,8042359.9259301,0
IBM.US,D,20060620,000000,51.1441,51.4467,50.7567,51.2418,9311223.9467873,0
IBM.US,D,20060621,000000,51.2418,51.6165,51.2359,51.4467,8448874.0738498,0
IBM.US,D,20060622,000000,51.354,51.4936,50.5928,50.7177,8384493.9124442,0
IBM.US,D,20060623,000000,50.6943,51.1441,50.5518,50.6562,6879881.4832644,0
IBM.US,D,20060626,000000,50.622,50.9343,50.461,50.6943,5230383.4630889,0
IBM.US,D,20060627,000000,50.8036,50.9861,50.1468,50.3498,8518124.5027574,0
IBM.US,D,20060628,000000,50.2834,50.3292,49.975,50.3048,6655998.7803227,0
IBM.US,D,20060629,000000,50.5206,51.1188,50.3048,50.9802,8258784.0391078,0
IBM.US,D,20060630,000000,51.0534,51.2066,50.4551,50.4737,12041315.771106,0
IBM.US,D,20060703,000000,50.948,51.4271,50.7704,51.2632,4835735.0205501,0
IBM.US,D,20060705,000000,51.2486,51.5052,50.9343,51.0983,6140359.0804476,0
IBM.US,D,20060706,000000,50.9802,51.595,50.9685,51.3072,6569554.3500083,0
IBM.US,D,20060707,000000,51.3072,51.3072,50.015,50.2111,10050283.197719,0
IBM.US,D,20060710,000000,50.054,50.4795,49.85,50.3761,10873975.258316,0
IBM.US,D,20060711,000000,50.1,50.3566,49.568,50.2453,9130709.4748075,0
IBM.US,D,20060712,000000,49.9809,50.135,49.1601,49.5924,12742027.685407,0
IBM.US,D,20060713,000000,49.286,49.4607,48.5121,48.7815,13284912.397404,0
IBM.US,D,20060714,000000,48.7815,48.8166,48.2076,48.3364,10589367.400108,0
IBM.US,D,20060717,000000,48.1949,48.5824,48.0954,48.4233,10383896.00928,0
IBM.US,D,20060718,000000,48.4233,48.8946,47.7869,48.7931,13254172.228024,0
IBM.US,D,20060719,000000,49.9359,50.6328,49.9359,49.9809,22124625.182134,0
IBM.US,D,20060720,000000,49.7583,49.8569,49.4109,49.5924,18583933.535358,0
IBM.US,D,20060721,000000,49.5982,49.6061,48.9513,49.1903,12742637.365433,0
IBM.US,D,20060724,000000,49.2235,50.0316,49.2235,49.9291,8540039.1695087,0
IBM.US,D,20060725,000000,49.9291,50.2053,49.4831,49.8628,8491798.6217002,0
IBM.US,D,20060726,000000,49.5924,50.135,49.5143,49.8256,5890151.5211208,0
IBM.US,D,20060727,000000,49.8256,50.785,49.771,50.0316,9775265.2476853,0
IBM.US,D,20060728,000000,50.1829,50.789,50.1068,50.5644,6339891.4705507,0
IBM.US,D,20060731,000000,50.2268,50.9187,50.0316,50.8611,8190901.5477376,0
IBM.US,D,20060801,000000,50.3644,50.8416,49.771,50.0258,6706834.8230993,0
IBM.US,D,20060802,000000,50.0746,50.5478,50.0678,50.1468,4997821.7856589,0
IBM.US,D,20060803,000000,49.9359,50.4141,49.2109,50.1536,4198485.1612616,0
IBM.US,D,20060804,000000,50.3644,50.4435,49.4899,49.8764,7667502.0044384,0
IBM.US,D,20060807,000000,49.691,50.0678,49.4607,49.6198,5890302.1479508,0
IBM.US,D,20060808,000000,49.691,50.1068,49.3504,49.4987,5775394.3701347,0
IBM.US,D,20060809,000000,49.649,50.1194,49.5349,49.5349,6807436.1260858,0
IBM.US,D,20060810,000000,49.4109,49.9887,49.3094,49.7642,4852020.1376156,0
IBM.US,D,20060811,000000,49.5027,49.7896,49.4109,49.5924,5556387.0580567,0
IBM.US,D,20060814,000000,49.9681,50.9157,49.6735,50.382,7604491.8299149,0
IBM.US,D,20060815,000000,50.5274,50.6845,50.1399,50.6425,9092969.7688592,0
IBM.US,D,20060816,000000,50.9089,52.0879,50.824,51.9649,11241981.196052,0
IBM.US,D,20060817,000000,51.8605,52.2752,51.595,52.1513,8398346.4574392,0
IBM.US,D,20060818,000000,52.1552,52.5456,51.6653,52.4988,8217386.2530033,0
IBM.US,D,20060821,000000,52.2411,52.4841,51.8224,52.0879,5549683.6517872,0
IBM.US,D,20060822,000000,52.0879,52.2704,51.6527,51.8731,6159690.5482985,0
IBM.US,D,20060823,000000,51.8731,52.2138,51.5238,51.6897,5203286.0037801,0
IBM.US,D,20060824,000000,51.841,52.2342,51.8224,52.1552,5276801.1188532,0
IBM.US,D,20060825,000000,52.0372,52.5622,51.999,52.4841,5216379.2665915,0
IBM.US,D,20060828,000000,52.5046,52.8725,52.4041,52.7759,8004613.0472757,0
IBM.US,D,20060829,000000,52.6012,53.5352,52.6012,53.4824,7909642.3186475,0
IBM.US,D,20060830,000000,53.3907,53.6679,53.1145,53.3673,6757363.4641821,0
IBM.US,D,20060831,000000,53.4171,53.5479,53.0765,53.2024,5678747.2776029,0
IBM.US,D,20060901,000000,53.3068,53.5957,53.096,53.4902,5013349.6698852,0
IBM.US,D,20060905,000000,53.3449,53.5751,52.9564,53.1223,6033674.2979407,0
IBM.US,D,20060906,000000,52.7534,53.016,52.6734,52.7466,5660332.8914718,0
IBM.US,D,20060907,000000,52.4988,52.812,52.1083,52.1679,5947223.7195924,0
IBM.US,D,20060908,000000,52.3006,53.1282,52.1405,52.9994,6839245.0286883,0
IBM.US,D,20060911,000000,52.9564,53.3507,52.7271,53.1731,6566203.6715458,0
IBM.US,D,20060912,000000,53.3107,54.2056,53.259,54.0611,8637447.5935689,0
IBM.US,D,20060913,000000,54.0407,54.3355,53.7733,54.0192,7460201.5735328,0
IBM.US,D,20060914,000000,53.8123,54.5335,53.707,54.1852,6491625.9712845,0
IBM.US,D,20060915,000000,54.6722,54.921,54.3969,54.4955,12442358.168875,0
IBM.US,D,20060918,000000,54.2466,54.6722,53.99,54.0329,6690699.3081915,0
IBM.US,D,20060919,000000,53.8601,53.9402,53.4981,53.7909,7656233.6830159,0
IBM.US,D,20060920,000000,54.1188,55.0547,54.0124,54.8097,11245330.849843,0
IBM.US,D,20060921,000000,54.2779,54.6984,53.4502,53.622,13464349.938784,0
IBM.US,D,20060922,000000,53.7128,53.9538,53.2278,53.3595,6582794.1409604,0
IBM.US,D,20060925,000000,53.6454,54.0611,53.4054,53.8757,8649317.3976389,0
IBM.US,D,20060926,000000,53.8123,54.3129,53.6806,54.2056,7201629.6141177,0
IBM.US,D,20060927,000000,53.8757,54.3189,53.6884,53.9402,8789337.8444941,0
IBM.US,D,20060928,000000,53.7801,54.1061,53.6952,53.8689,6963744.7640233,0
IBM.US,D,20060929,000000,53.8123,54.3969,53.7274,53.8377,7236783.0471488,0
IBM.US,D,20061002,000000,53.7196,54.1852,53.6015,53.7909,6790694.0051689,0
IBM.US,D,20061003,000000,53.7987,54.0446,53.5879,53.6454,7288076.0937768,0
IBM.US,D,20061004,000000,53.6454,54.6984,53.6347,54.5989,9313350.1418362,0
IBM.US,D,20061005,000000,54.4086,54.6722,54.27,54.4798,7477404.7969904,0
IBM.US,D,20061006,000000,54.4886,55.0479,54.2056,54.6262,8062597.2041055,0
IBM.US,D,20061009,000000,54.6262,55.245,54.5335,55.1913,6833918.7820069,0
IBM.US,D,20061010,000000,55.001,55.6032,54.9024,55.3162,7053997.9013239,0
IBM.US,D,20061011,000000,55.2879,55.6402,55.0547,55.3162,7747557.6028834,0
IBM.US,D,20061012,000000,55.324,55.7807,55.2567,55.652,6992353.6149932,0
IBM.US,D,20061013,000000,55.488,56.6454,55.4821,56.5596,11853965.710128,0
IBM.US,D,20061016,000000,56.5596,57.5579,56.3419,56.9733,13075031.841616,0
IBM.US,D,20061017,000000,56.7225,57.7785,56.6484,57.1295,20090980.585953,0
IBM.US,D,20061018,000000,59.4688,60.475,58.9554,59.015,42396572.120557,0
IBM.US,D,20061019,000000,59.0032,59.7791,58.6803,59.0404,16134333.460568,0
IBM.US,D,20061020,000000,59.1613,59.5927,58.8403,59.4483,11225236.001119,0
IBM.US,D,20061023,000000,59.1672,60.4486,59.1429,60.1597,13440003.724635,0
IBM.US,D,20061024,000000,59.7313,60.4135,59.6571,60.1099,13901001.748763,0
IBM.US,D,20061025,000000,59.9284,60.4418,59.7508,60.3354,9254447.8786141,0
IBM.US,D,20061026,000000,60.3354,60.4017,59.9548,60.1471,7567051.3282819,0
IBM.US,D,20061027,000000,59.7313,60.3773,59.5146,59.6347,8870461.1514888,0
IBM.US,D,20061030,000000,59.0032,60.4486,59.0032,60.1177,8510056.2329675,0
IBM.US,D,20061031,000000,60.1177,60.8946,60.1177,60.6643,14042087.854824,0
IBM.US,D,20061101,000000,60.7765,60.8946,60.1177,60.3169,8740790.919664,0
IBM.US,D,20061102,000000,60.3169,60.4135,59.9548,60.2378,7350779.8912789,0
IBM.US,D,20061103,000000,60.2924,60.6711,59.9109,60.0612,6858575.4718669,0
IBM.US,D,20061106,000000,60.1177,60.9356,60.1177,60.8429,9409543.3045334,0
IBM.US,D,20061107,000000,60.7238,61.3659,60.717,60.9424,11034081.331845,0
IBM.US,D,20061108,000000,60.6115,61.0527,60.4554,60.8361,8957058.2579779,0
IBM.US,D,20061109,000000,60.8361,61.2313,60.6926,60.7238,6804396.9480064,0
IBM.US,D,20061110,000000,60.6477,60.6779,60.2056,60.2924,8171569.0552142,0
IBM.US,D,20061113,000000,60.1529,60.7306,60.0612,60.4934,6633177.2785748,0
IBM.US,D,20061114,000000,60.4486,61.2947,60.2182,61.2947,8895573.8205279,0
IBM.US,D,20061115,000000,61.1591,61.2899,60.8029,61.1766,6343693.0048308,0
IBM.US,D,20061116,000000,61.1522,61.5006,60.8429,61.4158,6348871.698699,0
IBM.US,D,20061117,000000,61.3777,61.7944,61.3074,61.6363,7889247.2409359,0
IBM.US,D,20061120,000000,61.5006,61.6304,61.1132,61.2703,7550765.1865443,0
IBM.US,D,20061121,000000,61.1132,61.3865,61.0078,61.1591,4630119.1509266,0
IBM.US,D,20061122,000000,61.0419,61.5933,60.9726,61.445,5101164.0870817,0
IBM.US,D,20061124,000000,61.1376,61.5973,61.0927,61.3377,3236150.8380698,0
IBM.US,D,20061127,000000,60.9141,61.2635,59.8689,60.0875,9547729.587949,0
IBM.US,D,20061128,000000,59.5624,60.1665,59.4161,60.0212,7509067.1714522,0
IBM.US,D,20061129,000000,60.0212,60.2242,59.7976,60.1333,7036040.5190443,0
IBM.US,D,20061130,000000,60.0212,60.7648,59.9548,60.3979,9807382.5766539,0
IBM.US,D,20061201,000000,60.3842,60.392,59.497,59.9548,8200793.7342441,0
IBM.US,D,20061204,000000,60.7765,61.73,60.6115,61.4382,11426754.206164,0
IBM.US,D,20061205,000000,61.4382,62.1848,61.3952,62.0784,10382375.395569,0
IBM.US,D,20061206,000000,62.0784,62.336,61.7681,61.8413,9026154.9860387,0
IBM.US,D,20061207,000000,61.7632,62.0433,61.4646,61.9124,6418881.4097904,0
IBM.US,D,20061208,000000,61.5299,62.0179,61.4158,61.6704,6179474.9213117,0
IBM.US,D,20061211,000000,61.5807,61.9935,61.4733,61.5241,5202374.0454219,0
IBM.US,D,20061212,000000,61.5006,62.3204,61.3005,61.8413,11846963.099543,0
IBM.US,D,20061213,000000,62.2755,62.6376,62.0911,62.2697,9567975.0635029,0
IBM.US,D,20061214,000000,62.4004,62.8914,62.1174,62.6542,7068147.6012898,0
IBM.US,D,20061215,000000,62.8201,62.944,62.4502,62.5888,12158511.642196,0
IBM.US,D,20061218,000000,62.3868,63.1812,62.2873,62.7118,11957763.99073,0
IBM.US,D,20061219,000000,62.4863,63.3324,62.3575,63.0787,7508150.0897323,0
IBM.US,D,20061220,000000,63.144,63.4066,62.8776,63.0787,5525487.0397956,0
IBM.US,D,20061221,000000,62.9333,63.4066,62.7673,63.0163,6657977.4225586,0
IBM.US,D,20061222,000000,62.9128,63.0641,62.579,62.5829,4561622.8808409,0
IBM.US,D,20061226,000000,62.421,62.9508,62.3643,62.8533,3468101.8108015,0
IBM.US,D,20061227,000000,63.2729,63.8838,63.2534,63.8009,6865730.7586264,0
IBM.US,D,20061228,000000,63.8048,63.999,63.6516,63.715,6817635.7142862,0
IBM.US,D,20061229,000000,63.7345,64.3103,63.6194,63.8321,6682330.8094139,0
IBM.US,D,20070103,000000,63.8516,64.6548,63.2495,63.9092,13853825.835488,0
IBM.US,D,20070104,000000,63.8975,64.9095,63.6564,64.5944,15860530.771897,0
IBM.US,D,20070105,000000,64.1278,64.3572,63.672,64.0097,10935312.142953,0
IBM.US,D,20070108,000000,64.7203,65.377,64.6197,64.9827,15737098.745112,0
IBM.US,D,20070109,000000,65.0998,65.9225,65.094,65.7527,16603400.77916,0
IBM.US,D,20070110,000000,64.7203,65.0804,64.3464,64.9749,13309114.132758,0
IBM.US,D,20070111,000000,65.0472,65.6395,64.7203,64.8188,12013466.202319,0
IBM.US,D,20070112,000000,65.0413,65.5048,64.7203,65.2716,10004016.168785,0
IBM.US,D,20070116,000000,65.3116,66.2573,65.2462,66.2436,14291392.677843,0
IBM.US,D,20070117,000000,66.1597,66.2954,65.4433,65.7166,12219995.054974,0
IBM.US,D,20070118,000000,65.577,65.6717,64.9876,65.3438,22046703.976117,0
IBM.US,D,20070119,000000,62.421,63.6379,62.1242,63.187,39425092.091507,0
IBM.US,D,20070122,000000,63.351,63.8838,63.1548,63.8048,20460364.70795,0
IBM.US,D,20070123,000000,63.672,63.9824,63.2075,63.7863,15585821.24823,0
IBM.US,D,20070124,000000,63.7863,64.1142,63.4554,63.999,8536541.9629055,0
IBM.US,D,20070125,000000,63.878,64.3386,63.878,64.0683,9090991.1266234,0
IBM.US,D,20070126,000000,64.0771,64.2791,63.6292,64.0283,8771989.1175681,0
IBM.US,D,20070129,000000,64.1922,64.8266,64.0283,64.7456,11102422.876411,0
IBM.US,D,20070130,000000,64.7651,65.3438,64.7203,65.2911,10924502.874727,0
IBM.US,D,20070131,000000,64.9144,65.3643,64.6197,65.1457,9789576.8458765,0
IBM.US,D,20070201,000000,65.0296,65.1681,64.363,65.0472,10061244.117448,0
IBM.US,D,20070202,000000,65.1145,65.5254,64.9701,65.1594,10130642.099169,0
IBM.US,D,20070205,000000,65.1594,65.9967,64.9827,65.9537,12456964.872693,0
IBM.US,D,20070206,000000,65.7039,65.9665,65.4033,65.6054,9942681.3334923,0
IBM.US,D,20070207,000000,65.577,65.9381,65.1281,65.4033,11715922.880836,0
IBM.US,D,20070208,000000,64.9827,65.5312,64.8188,65.4541,9363421.7790675,0
IBM.US,D,20070209,000000,65.3858,65.5107,64.2645,64.7524,9284583.49133,0
IBM.US,D,20070212,000000,64.9144,65.1799,64.5338,64.768,8095389.7921282,0
IBM.US,D,20070213,000000,64.7827,64.8793,64.2615,64.5816,8679480.6765072,0
IBM.US,D,20070214,000000,64.7203,65.3282,64.5562,65.1799,8591076.0480586,0
IBM.US,D,20070215,000000,65.0891,65.3858,64.7055,64.9935,8475206.1029409,0
IBM.US,D,20070216,000000,65.1281,65.2111,64.8042,65.0413,7297509.2270874,0
IBM.US,D,20070220,000000,64.8266,65.3496,64.7524,65.2784,6276883.3453718,0
IBM.US,D,20070221,000000,64.9827,65.2911,64.848,65.1057,6548086.4403853,0
IBM.US,D,20070222,000000,64.9144,65.377,64.2391,64.7203,8979735.2809298,0
IBM.US,D,20070223,000000,64.6548,64.6792,64.0039,64.2147,9673290.8837999,0
IBM.US,D,20070226,000000,64.2967,64.2967,63.3784,63.672,9013207.2266957,0
IBM.US,D,20070227,000000,63.0787,63.0836,61.0254,61.7378,20021277.251882,0
IBM.US,D,20070228,000000,61.5729,61.8247,60.759,61.0644,18554710.905673,0
IBM.US,D,20070301,000000,59.299,61.1376,58.325,60.6253,19580867.968532,0
IBM.US,D,20070302,000000,60.4486,60.6926,59.6864,59.7244,14384532.317049,0
IBM.US,D,20070305,000000,59.299,60.5481,59.1975,60.3247,15620284.052122,0
IBM.US,D,20070306,000000,60.7112,61.69,60.6203,61.6304,13978013.045767,0
IBM.US,D,20070307,000000,61.7446,62.3204,61.5143,61.7241,15629193.57788,0
IBM.US,D,20070308,000000,62.0911,62.3019,60.7824,61.1045,11266941.188917,0
IBM.US,D,20070309,000000,61.4216,61.7632,60.9854,61.2899,9637683.5209344,0
IBM.US,D,20070312,000000,61.2947,61.8754,61.0859,61.8353,8418436.1828016,0
IBM.US,D,20070313,000000,61.6704,62.0715,60.8565,60.9141,11473779.49261,0
IBM.US,D,20070314,000000,60.8761,61.7788,60.512,61.6021,13262482.32048,0
IBM.US,D,20070315,000000,61.3659,61.7446,61.1708,61.403,8994727.2615365,0
IBM.US,D,20070316,000000,62.0579,62.0579,61.1191,61.2703,13284686.969496,0
IBM.US,D,20070319,000000,61.73,61.973,61.3611,61.7573,6952426.2336574,0
IBM.US,D,20070320,000000,61.7632,62.1096,61.4646,62.0911,6940148.6100069,0
IBM.US,D,20070321,000000,62.0911,62.9508,61.6519,62.6542,11666910.754776,0
IBM.US,D,20070322,000000,62.4863,62.7118,62.1906,62.5439,8675719.1044473,0
IBM.US,D,20070323,000000,62.3019,62.5653,62.1906,62.4366,6715637.7829376,0
IBM.US,D,20070326,000000,62.4366,62.5829,61.973,62.421,10241813.921733,0
IBM.US,D,20070327,000000,62.2287,62.4366,61.8949,62.2404,7146684.6353672,0
IBM.US,D,20070328,000000,61.6978,62.4298,61.6304,61.932,12370451.789333,0
IBM.US,D,20070329,000000,62.1964,62.4931,61.7378,62.136,10425603.246424,0
IBM.US,D,20070330,000000,61.9184,62.255,61.4821,61.932,11614941.424421,0
IBM.US,D,20070402,000000,62.0979,62.7479,61.8031,62.5575,8954624.6612353,0
IBM.US,D,20070403,000000,62.7157,63.229,62.6376,63.144,8702735.6146435,0
IBM.US,D,20070404,000000,62.944,63.3714,62.7947,63.2134,6508102.7020723,0
IBM.US,D,20070405,000000,63.0641,63.5715,62.9128,63.4183,5026134.5063304,0
IBM.US,D,20070409,000000,63.3578,63.6916,63.1548,63.4837,7382409.4762266,0
IBM.US,D,20070410,000000,63.3393,63.5979,63.1812,63.3784,5473584.3131415,0
IBM.US,D,20070411,000000,63.4115,63.5355,62.3868,62.5225,9041642.9080448,0
IBM.US,D,20070412,000000,62.4366,62.9567,62.1096,62.8601,10783556.124101,0
IBM.US,D,20070413,000000,62.9128,62.9128,62.1506,62.3721,9174215.0118592,0
IBM.US,D,20070416,000000,62.415,63.2729,62.2345,63.1948,10448430.896205,0
IBM.US,D,20070417,000000,63.2729,64.1649,63.0894,63.8116,15576736.503505,0
IBM.US,D,20070418,000000,63.0163,63.0163,62.0247,62.2873,24156041.116036,0
IBM.US,D,20070419,000000,62.0911,62.336,61.7632,61.9534,14374105.251596,0
IBM.US,D,20070420,000000,62.4298,62.5165,61.7007,62.1428,14215593.568185,0
IBM.US,D,20070423,000000,62.5225,62.9002,62.4502,62.5575,11030279.797564,0
IBM.US,D,20070424,000000,63.8838,65.6395,63.8838,64.7133,32701475.185271,0
IBM.US,D,20070425,000000,64.8793,66.8223,64.8695,66.6623,22566569.424609,0
IBM.US,D,20070426,000000,66.3607,66.6906,65.8435,66.2954,13101805.504473,0
IBM.US,D,20070427,000000,65.9011,66.4769,65.7439,66.4769,9346919.4314719,0
IBM.US,D,20070430,000000,66.4349,67.6743,66.3422,67.1581,15296334.925141,0
IBM.US,D,20070501,000000,67.0566,67.7866,67.0526,67.7866,13195490.26935,0
IBM.US,D,20070502,000000,67.5416,67.767,67.1024,67.1629,10380210.262972,0
IBM.US,D,20070503,000000,66.8545,67.6743,66.592,67.5416,11138869.445901,0
IBM.US,D,20070504,000000,67.5104,67.6948,67.1825,67.6509,8317124.7819025,0
IBM.US,D,20070507,000000,67.5162,67.7866,67.281,67.7807,8553552.5479684,0
IBM.US,D,20070508,000000,67.2937,67.93,67.1581,67.8656,9078513.691872,0
IBM.US,D,20070509,000000,68.2882,68.8259,68.1379,68.5839,12603055.478328,0
IBM.US,D,20070510,000000,68.216,69.0601,68.1427,68.781,13636482.591246,0
IBM.US,D,20070511,000000,68.7879,69.6447,68.7732,69.6379,9171429.9525133,0
IBM.US,D,20070514,000000,69.5217,69.8077,68.8513,69.3627,8724810.1302754,0
IBM.US,D,20070515,000000,69.2534,69.5159,68.7937,68.8786,9290368.7912074,0
IBM.US,D,20070516,000000,69.0601,69.5745,68.6795,69.5598,8543399.070022,0
IBM.US,D,20070517,000000,69.391,69.7999,68.8103,69.1928,11728862.442801,0
IBM.US,D,20070518,000000,69.5432,70.9925,69.3841,70.9505,14964244.776636,0
IBM.US,D,20070521,000000,70.7407,70.9593,70.2176,70.3298,11399512.26806,0
IBM.US,D,20070522,000000,70.2713,70.4694,69.6574,70.1005,8086523.3026065,0
IBM.US,D,20070523,000000,70.1717,70.3005,69.1548,69.3695,6691805.9542893,0
IBM.US,D,20070524,000000,69.2875,69.6379,68.052,68.2989,10541572.584755,0
IBM.US,D,20070525,000000,68.2667,69.2748,68.2326,69.1069,9318984.8148836,0
IBM.US,D,20070529,000000,69.3627,70.0605,69.184,69.5861,8249497.4339381,0
IBM.US,D,20070530,000000,69.2534,70.3708,69.1294,70.2557,11260701.959206,0
IBM.US,D,20070531,000000,70.4762,70.7407,69.6496,70.0467,7769016.2904555,0
IBM.US,D,20070601,000000,70.0605,70.4606,69.6613,70.0067,8039602.5327367,0
IBM.US,D,20070604,000000,69.9746,70.038,69.3695,69.7999,6955175.4294724,0
IBM.US,D,20070605,000000,70.0146,70.0146,69.3451,69.5432,7981475.9464554,0
IBM.US,D,20070606,000000,69.3149,69.3227,67.2742,67.2869,46831841.633849,0
IBM.US,D,20070607,000000,67.3201,67.7866,66.7306,66.8857,18982568.977865,0
IBM.US,D,20070608,000000,66.8857,67.8149,66.8545,67.7212,12504906.216186,0
IBM.US,D,20070611,000000,67.5913,68.3341,67.3483,67.8217,12028081.103515,0
IBM.US,D,20070612,000000,67.7504,67.7924,67.1171,67.243,8490320.0195529,0
IBM.US,D,20070613,000000,67.5797,67.8451,67.0878,67.7554,9797697.3739545,0
IBM.US,D,20070614,000000,67.7416,68.4912,67.5514,68.2326,7861854.6760011,0
IBM.US,D,20070615,000000,68.4794,69.1157,68.255,69.0523,14355472.610261,0
IBM.US,D,20070618,000000,69.1704,69.4212,68.9196,69.2056,9678352.7650245,0
IBM.US,D,20070619,000000,68.941,70.0849,68.9254,69.9746,8757373.1917,0
IBM.US,D,20070620,000000,69.9746,70.3151,69.6135,69.6496,9955786.8923714,0
IBM.US,D,20070621,000000,69.4973,70.3005,69.391,70.0467,8504421.55992,0
IBM.US,D,20070622,000000,69.6213,69.9356,68.62,68.62,16450451.017063,0
IBM.US,D,20070625,000000,68.8103,69.4973,68.6629,69.0601,12900765.821398,0
IBM.US,D,20070626,000000,69.0601,69.6828,68.8708,69.2056,7959257.9766997,0
IBM.US,D,20070627,000000,68.8259,69.3002,68.5955,69.2748,8224384.764899,0
IBM.US,D,20070628,000000,69.3305,70.2507,69.1343,69.6135,8265626.8008119,0
IBM.US,D,20070629,000000,69.6213,70.0321,68.4004,69.1548,10681675.005396,0
IBM.US,D,20070702,000000,69.2446,69.5159,68.7176,68.9996,7155134.0832576,0
IBM.US,D,20070703,000000,69.3149,70.3552,69.148,70.0321,6422839.7189344,0
IBM.US,D,20070705,000000,69.8506,71.2218,69.6379,70.9925,10152408.188434,0
IBM.US,D,20070706,000000,70.8178,72.0445,70.7339,71.6366,13661956.969611,0
IBM.US,D,20070709,000000,71.4443,71.8386,71.093,71.5966,9202197.7880461,0
IBM.US,D,20070710,000000,71.3204,71.7147,71.1262,71.379,9450172.5864034,0
IBM.US,D,20070711,000000,71.1632,72.0074,71.1262,71.6824,8961016.5671217,0
IBM.US,D,20070712,000000,71.8386,72.0445,71.1066,71.7869,14524087.562675,0
IBM.US,D,20070713,000000,71.4579,71.7547,71.0285,71.3594,10841501.343383,0
IBM.US,D,20070716,000000,71.335,72.3041,71.2413,72.0445,13491133.848365,0
IBM.US,D,20070717,000000,72.0445,73.2459,71.9108,72.7784,11583100.756977,0
IBM.US,D,20070718,000000,72.4475,73.5152,72.3041,72.9735,15231246.715168,0
IBM.US,D,20070719,000000,75.5617,76.5386,75.3236,76.1258,26301815.603394,0
IBM.US,D,20070720,000000,75.4514,76.1258,74.8639,75.4231,17816558.489738,0
IBM.US,D,20070723,000000,75.4758,76.5084,75.4514,76.4694,12237956.535942,0
IBM.US,D,20070724,000000,75.7794,76.8763,75.5676,76.3229,15979081.259785,0
IBM.US,D,20070725,000000,76.3395,77.7741,75.7188,77.5975,17258936.94054,0
IBM.US,D,20070726,000000,76.8841,78.0649,75.9091,76.5699,25602551.55107,0
IBM.US,D,20070727,000000,76.6323,77.5107,75.9668,75.9668,25320958.278806,0
IBM.US,D,20070730,000000,75.5617,76.0487,74.5838,75.2494,22974500.694337,0
IBM.US,D,20070731,000000,75.3665,75.3665,72.2963,72.7051,27113705.488293,0
IBM.US,D,20070801,000000,72.5295,74.0686,72.3197,73.6089,18810923.044752,0
IBM.US,D,20070802,000000,73.6538,74.9342,73.2683,74.4023,17226735.588442,0
IBM.US,D,20070803,000000,74.4101,75.0269,73.4049,73.521,14556428.270207,0
IBM.US,D,20070806,000000,73.5679,74.8356,73.4049,74.8356,11024176.84927,0
IBM.US,D,20070807,000000,74.2696,75.02,73.7484,74.5917,12207395.684217,0
IBM.US,D,20070808,000000,75.1031,75.2992,73.7582,74.2384,11663899.242849,0
IBM.US,D,20070809,000000,72.7784,75.224,72.7501,72.7501,13740567.780095,0
IBM.US,D,20070810,000000,72.1089,74.5672,72.0738,74.007,14534507.455422,0
IBM.US,D,20070813,000000,74.2462,74.8737,73.7856,74.053,9322934.926649,0
IBM.US,D,20070814,000000,74.1427,74.3535,73.4264,73.6177,8482274.2925538,0
IBM.US,D,20070815,000000,72.9247,74.1573,72.2191,73.1434,17714018.506736,0
IBM.US,D,20070816,000000,72.9179,73.2097,68.1379,72.0679,25403234.342152,0
IBM.US,D,20070817,000000,73.5074,74.0304,71.4014,72.8584,18506402.729492,0
IBM.US,D,20070820,000000,72.8584,72.9921,71.7,71.7615,14975528.468143,0
IBM.US,D,20070821,000000,71.5429,72.3538,71.0139,71.6454,12724373.606132,0
IBM.US,D,20070822,000000,72.3422,72.6018,71.7147,72.2826,9609828.8287865,0
IBM.US,D,20070823,000000,72.5364,73.3903,72.2894,73.2303,12588159.816919,0
IBM.US,D,20070824,000000,73.2303,74.4179,72.793,74.4101,10743086.691112,0
IBM.US,D,20070827,000000,74.254,74.8054,74.1193,74.535,7490801.3628063,0
IBM.US,D,20070828,000000,74.1798,74.6327,73.3522,73.5816,9140404.92423,0
IBM.US,D,20070829,000000,74.172,75.5432,73.6333,75.2855,10729541.547811,0
IBM.US,D,20070830,000000,74.658,76.2116,74.658,75.8086,11772389.497971,0
IBM.US,D,20070831,000000,76.2029,77.1017,75.9228,76.6664,10476582.743324,0
IBM.US,D,20070904,000000,76.439,78.1176,76.3093,77.66,12259802.549648,0
IBM.US,D,20070905,000000,77.1934,77.6346,76.5845,77.457,9977234.3085481,0
IBM.US,D,20070906,000000,77.4872,78.0239,76.3786,77.2783,8547823.6050682,0
IBM.US,D,20070907,000000,76.3493,76.8568,75.7862,75.9228,11432455.482913,0
IBM.US,D,20070910,000000,76.3093,77.209,75.7794,76.0877,9315326.7347273,0
IBM.US,D,20070911,000000,76.4468,77.3936,76.241,77.1017,12325920.555297,0
IBM.US,D,20070912,000000,76.8489,77.1398,76.0194,76.2116,9571951.8167484,0
IBM.US,D,20070913,000000,76.4088,76.8763,76.0487,76.1775,7309575.7682415,0
IBM.US,D,20070914,000000,75.5822,76.2116,75.3236,75.6447,10508202.081549,0
IBM.US,D,20070917,000000,75.3549,75.7266,75.1031,75.2494,7643811.5805694,0
IBM.US,D,20070918,000000,75.5617,76.7367,75.4378,76.6323,11931426.838277,0
IBM.US,D,20070919,000000,76.8061,76.9944,76.0741,76.6538,15693168.993722,0
IBM.US,D,20070920,000000,76.4,77.2921,76.3493,76.7797,8839354.1494205,0
IBM.US,D,20070921,000000,77.4628,77.5975,76.4468,76.7367,13845754.491682,0
IBM.US,D,20070924,000000,76.8061,77.1564,76.1161,76.3864,8727370.7863849,0
IBM.US,D,20070925,000000,76.2273,77.2647,76.0809,76.5552,10719820.48158,0
IBM.US,D,20070926,000000,76.8392,77.5897,76.7172,77.0637,10189087.358539,0
IBM.US,D,20070927,000000,77.209,77.6756,76.9085,77.3408,8879737.5099355,0
IBM.US,D,20070928,000000,76.9524,77.8522,76.9338,77.4023,11216264.995022,0
IBM.US,D,20071001,000000,77.2783,78.5217,77.209,78.2045,10314350.474747,0
IBM.US,D,20071002,000000,78.3978,78.5842,77.6258,77.7663,10331679.732899,0
IBM.US,D,20071003,000000,77.2921,77.4248,76.4,76.4859,12044927.741008,0
IBM.US,D,20071004,000000,76.3493,76.7172,75.5617,76.0194,9401899.2490809,0
IBM.US,D,20071005,000000,76.3229,76.683,75.8769,76.4088,8750265.0398671,0
IBM.US,D,20071008,000000,76.2712,77.6882,76.1355,77.3876,7340277.0000739,0
IBM.US,D,20071009,000000,77.4336,77.8522,76.5015,77.738,8629976.7077371,0
IBM.US,D,20071010,000000,77.5351,78.0562,77.3165,77.9303,8982327.7018809,0
IBM.US,D,20071011,000000,78.1801,79.7933,77.1154,77.5741,19813985.018356,0
IBM.US,D,20071012,000000,77.8522,78.1176,77.0539,77.4023,8608525.1928711,0
IBM.US,D,20071015,000000,77.5107,77.7741,76.7172,77.5565,9535556.4808743,0
IBM.US,D,20071016,000000,77.5487,78.8115,77.209,78.5842,17485227.623416,0
IBM.US,D,20071017,000000,77.5409,77.5409,75.0094,76.0741,27545708.359991,0
IBM.US,D,20071018,000000,75.4309,76.4928,75.187,75.4173,11753532.453401,0
IBM.US,D,20071019,000000,74.8942,75.5139,73.4625,73.7738,15717483.44303,0
IBM.US,D,20071022,000000,72.9111,74.8278,72.9023,74.4853,11531755.452061,0
IBM.US,D,20071023,000000,74.7604,75.4173,74.5672,75.3471,8466531.2271418,0
IBM.US,D,20071024,000000,75.0454,75.1948,73.3903,74.2169,12286202.207112,0
IBM.US,D,20071025,000000,74.4472,75.1723,73.3981,74.1281,9922938.9720439,0
IBM.US,D,20071026,000000,74.254,74.9039,73.6333,74.7244,7655932.429356,0
IBM.US,D,20071029,000000,74.8444,75.5676,74.8054,75.4173,7767033.5495304,0
IBM.US,D,20071030,000000,75.2328,75.4944,74.738,74.985,6111439.7537668,0
IBM.US,D,20071031,000000,75.3919,76.3864,74.4267,76.2888,10984241.270556,0
IBM.US,D,20071101,000000,75.8935,76.2712,74.4472,74.6707,11558402.055553,0
IBM.US,D,20071102,000000,75.1792,75.6593,74.6161,75.2914,9306647.7602389,0
IBM.US,D,20071105,000000,75.6291,75.6291,74.1427,74.5087,10888744.885031,0
IBM.US,D,20071106,000000,74.658,74.8737,73.3805,74.3643,11109877.367486,0
IBM.US,D,20071107,000000,73.6685,74.6629,72.8584,72.9735,10784761.13874,0
IBM.US,D,20071108,000000,72.35,72.4905,68.3253,69.7189,29318903.797081,0
IBM.US,D,20071109,000000,68.9352,68.9352,65.2247,65.8669,27523261.88831,0
IBM.US,D,20071112,000000,66.9463,68.457,66.1645,66.6575,20628020.567078,0
IBM.US,D,20071113,000000,67.5016,69.4739,67.3483,69.1704,16403509.753747,0
IBM.US,D,20071114,000000,69.7247,69.9296,67.5738,67.9671,12860252.327499,0
IBM.US,D,20071115,000000,67.8343,69.4144,67.7085,68.0695,12211580.445942,0
IBM.US,D,20071116,000000,68.6668,68.9918,67.8412,68.8513,14145032.58339,0
IBM.US,D,20071119,000000,68.5565,69.2446,66.5862,67.1629,14461934.014204,0
IBM.US,D,20071120,000000,67.4059,68.9684,66.6115,67.9486,12774351.998183,0
IBM.US,D,20071121,000000,66.6321,68.3936,66.6321,67.1629,10801574.986719,0
IBM.US,D,20071123,000000,67.7416,68.4238,67.2283,68.3643,4303606.2938194,0
IBM.US,D,20071126,000000,68.5048,69.0865,66.837,67.001,11171315.694681,0
IBM.US,D,20071127,000000,67.4801,68.7176,66.6906,68.2198,13876362.478333,0
IBM.US,D,20071128,000000,68.8708,71.1438,68.5712,70.5533,14035593.481706,0
IBM.US,D,20071129,000000,70.4606,70.8724,69.8077,70.6324,11890189.925726,0
IBM.US,D,20071130,000000,71.335,71.7479,68.2882,69.1069,19633593.507053,0
IBM.US,D,20071203,000000,69.35,70.4,68.7176,69.5345,12051986.70857,0
IBM.US,D,20071204,000000,69.2612,70.5845,68.8035,70.0605,9682316.19753,0
IBM.US,D,20071205,000000,70.8431,71.2999,70.2917,71.0637,9269271.8129617,0
IBM.US,D,20071206,000000,70.9593,72.2826,70.9134,72.0738,8089918.0419785,0
IBM.US,D,20071207,000000,72.0592,72.2826,70.9202,71.5233,9031683.0931656,0
IBM.US,D,20071210,000000,71.8572,72.4563,71.615,71.8659,6760819.6838928,0
IBM.US,D,20071211,000000,71.8337,72.5364,69.9472,70.3005,12844833.058538,0
IBM.US,D,20071212,000000,71.7313,72.4202,70.5533,71.2774,11992697.119213,0
IBM.US,D,20071213,000000,70.9593,71.3868,70.2635,71.0783,9516516.0199601,0
IBM.US,D,20071214,000000,70.5153,70.6762,68.4004,69.4973,14780008.694816,0
IBM.US,D,20071217,000000,69.23,69.6447,68.3341,68.6795,10853144.694872,0
IBM.US,D,20071218,000000,69.0435,70.2839,68.418,69.8506,12184733.006677,0
IBM.US,D,20071219,000000,70.0067,71.214,69.5598,70.4,10701014.670625,0
IBM.US,D,20071220,000000,70.8099,71.9274,70.7026,71.5175,12222598.74732,0
IBM.US,D,20071221,000000,72.2104,73.035,71.7147,72.9609,20160836.596198,0
IBM.US,D,20071224,000000,73.0556,73.5816,72.6408,73.3659,3564989.7013268,0
IBM.US,D,20071226,000000,72.8584,73.7065,72.8584,73.3034,5831694.9903548,0
IBM.US,D,20071227,000000,72.6242,73.1297,71.9274,72.0074,6869476.9606015,0
IBM.US,D,20071228,000000,72.7696,72.7696,71.6824,72.3422,8863357.098345,0
IBM.US,D,20071231,000000,71.942,72.2826,70.4762,71.0285,8595389.918495,0
IBM.US,D,20080102,000000,71.6072,71.6072,68.4434,68.7879,14463840.929378,0
IBM.US,D,20080103,000000,68.8786,69.3627,68.3185,68.9254,11458567.207457,0
IBM.US,D,20080104,000000,68.2989,68.2989,66.0192,66.4466,16794181.44304,0
IBM.US,D,20080107,000000,65.8669,66.3607,65.0666,65.7361,19252874.459933,0
IBM.US,D,20080108,000000,65.7361,65.9537,63.8438,64.12,14358702.377391,0
IBM.US,D,20080109,000000,64.2333,65.1457,63.838,64.5944,16622724.049632,0
IBM.US,D,20080110,000000,63.9903,66.27,63.8321,65.6541,16185503.546519,0
IBM.US,D,20080111,000000,65.1799,65.3496,63.7579,64.1717,13636579.935116,0
IBM.US,D,20080114,000000,68.9996,69.3753,66.5774,67.6313,27409348.042637,0
IBM.US,D,20080115,000000,67.037,68.7537,66.513,66.9073,17699424.098987,0
IBM.US,D,20080116,000000,65.7966,67.5835,65.7966,66.7746,19300953.109517,0
IBM.US,D,20080117,000000,67.0185,67.973,65.7361,66.4281,18085118.954857,0
IBM.US,D,20080118,000000,70.1161,70.1161,67.3483,67.9359,36331627.897651,0
IBM.US,D,20080122,000000,64.7524,67.7348,64.7524,66.5062,23026438.259851,0
IBM.US,D,20080123,000000,65.4589,69.8653,64.7203,69.713,29780163.11265,0
IBM.US,D,20080124,000000,69.8994,70.6412,68.781,70.2449,19824487.909561,0
IBM.US,D,20080125,000000,70.8178,70.8178,68.4004,68.6736,15258146.41272,0
IBM.US,D,20080128,000000,68.62,69.4973,68.2198,68.9772,11960281.610602,0
IBM.US,D,20080129,000000,69.3149,70.1717,68.7264,69.713,10069518.346373,0
IBM.US,D,20080130,000000,69.5519,70.7251,68.8903,69.4212,11309855.490045,0
IBM.US,D,20080131,000000,68.4716,70.9339,68.1379,70.3776,13773463.860022,0
IBM.US,D,20080201,000000,70.4156,71.8747,69.5598,71.6746,12247181.660774,0
IBM.US,D,20080204,000000,71.4072,71.615,69.9434,70.9134,9108845.0169995,0
IBM.US,D,20080205,000000,70.3435,70.9925,68.781,69.0045,13771394.02195,0
IBM.US,D,20080206,000000,69.0221,69.9677,68.0588,68.0667,12578556.588004,0
IBM.US,D,20080207,000000,67.6011,68.3341,66.0953,67.243,17130887.740313,0
IBM.US,D,20080208,000000,67.1443,68.1165,67.0634,67.8509,9262052.9965189,0
IBM.US,D,20080211,000000,67.7085,69.35,67.5913,69.0797,9281366.0202682,0
IBM.US,D,20080212,000000,69.0923,70.5259,68.7937,69.9999,11643253.120421,0
IBM.US,D,20080213,000000,70.3922,71.5663,70.1717,71.2413,10057407.744309,0
IBM.US,D,20080214,000000,70.9202,71.2999,69.3149,69.7325,11172023.74325,0
IBM.US,D,20080215,000000,69.1704,69.8077,68.9918,69.755,9488418.4804742,0
IBM.US,D,20080219,000000,70.2635,70.7114,68.7537,68.9918,11226477.903962,0
IBM.US,D,20080220,000000,69.2748,71.0998,68.6795,70.8548,11674881.680696,0
IBM.US,D,20080221,000000,71.0285,72.0074,69.9356,70.2557,12674802.008989,0
IBM.US,D,20080222,000000,70.4,71.2843,69.4514,71.0061,12049684.269884,0
IBM.US,D,20080225,000000,70.5923,72.4905,70.5923,72.3334,12415349.856057,0
IBM.US,D,20080226,000000,71.9499,75.5529,71.6522,75.1645,28157854.772291,0
IBM.US,D,20080227,000000,74.7976,76.6323,74.1876,76.5298,18042716.989886,0
IBM.US,D,20080228,000000,75.9599,76.1502,75.2777,75.7188,10999485.320551,0
IBM.US,D,20080229,000000,74.9274,75.6515,74.4687,74.8103,12898677.539225,0
IBM.US,D,20080303,000000,74.8103,75.4231,74.5497,75.0611,9642683.9218202,0
IBM.US,D,20080304,000000,74.5087,76.035,74.0822,76.035,13078213.449147,0
IBM.US,D,20080305,000000,76.4928,76.4928,75.0767,75.8252,12836531.163461,0
IBM.US,D,20080306,000000,75.5881,75.6593,73.7484,73.9261,12188078.561778,0
IBM.US,D,20080307,000000,73.4996,75.3919,73.4625,74.8639,12365769.036864,0
IBM.US,D,20080310,000000,74.3282,76.2029,74.3282,74.9108,14835011.055216,0
IBM.US,D,20080311,000000,76.0877,76.5903,74.9274,76.5474,16730041.054955,0
IBM.US,D,20080312,000000,76.5152,77.5351,75.6291,76.9163,13824159.522692,0
IBM.US,D,20080313,000000,76.0194,76.7367,74.6629,76.159,14532962.249574,0
IBM.US,D,20080314,000000,76.2536,76.5621,74.0364,75.712,14815596.588908,0
IBM.US,D,20080317,000000,74.254,76.9085,74.254,75.9228,14125483.885008,0
IBM.US,D,20080318,000000,76.6147,77.7985,74.783,77.7887,15170113.74032,0
IBM.US,D,20080319,000000,77.738,77.8522,76.646,76.8392,14176079.129792,0
IBM.US,D,20080320,000000,76.926,77.8376,76.646,77.7458,17377267.123881,0
IBM.US,D,20080324,000000,77.902,78.7042,77.619,78.2279,12781366.904836,0
IBM.US,D,20080325,000000,78.2591,78.2591,76.9612,77.5185,12850793.577382,0
IBM.US,D,20080326,000000,77.2647,77.5185,75.5354,76.8139,14636795.369035,0
IBM.US,D,20080327,000000,76.2273,76.3493,75.2406,75.9091,12841026.400896,0
IBM.US,D,20080328,000000,76.1258,76.7172,75.0454,75.2855,10046326.93792,0
IBM.US,D,20080331,000000,75.0094,76.1258,74.4609,75.6515,14663925.617857,0
IBM.US,D,20080401,000000,75.6876,77.7741,75.5354,76.5474,18073065.734443,0
IBM.US,D,20080402,000000,76.7709,76.7933,74.8942,75.4231,12242952.838139,0
IBM.US,D,20080403,000000,75.1441,76.7621,74.8103,76.2273,10734220.20159,0
IBM.US,D,20080404,000000,76.2458,76.5981,75.2992,76.0585,8725482.3153126,0
IBM.US,D,20080407,000000,76.4625,77.1154,76.0955,76.4156,9407541.0948345,0
IBM.US,D,20080408,000000,76.035,76.7933,75.7472,76.4,11084392.742396,0
IBM.US,D,20080409,000000,76.5474,77.3496,76.035,76.7299,10378297.199764,0
IBM.US,D,20080410,000000,76.8305,78.3333,76.7895,78.0405,13924736.233542,0
IBM.US,D,20080411,000000,77.0725,77.4023,75.9033,76.2116,14545056.45688,0
IBM.US,D,20080414,000000,76.3493,77.5028,76.1775,77.0539,11788440.989749,0
IBM.US,D,20080415,000000,76.9338,77.3096,75.913,76.9758,13149551.135555,0
IBM.US,D,20080416,000000,77.6346,79.1366,76.9758,79.1366,29064313.714272,0
IBM.US,D,20080417,000000,80.4237,81.2992,79.3014,80.8707,28912116.061654,0
IBM.US,D,20080418,000000,81.4231,82.1483,80.9019,81.7305,19010196.19276,0
IBM.US,D,20080421,000000,81.2426,81.8125,80.1817,81.6915,10581811.466474,0
IBM.US,D,20080422,000000,81.3987,81.6915,80.8132,81.2768,8245238.8958065,0
IBM.US,D,20080423,000000,81.3987,81.9998,80.5838,81.2191,11556685.729429,0
IBM.US,D,20080424,000000,81.066,82.0828,80.6336,81.5861,9126917.1625782,0
IBM.US,D,20080425,000000,81.8028,81.8028,80.1905,80.8707,9613507.402389,0
IBM.US,D,20080428,000000,80.5692,80.8473,79.9163,80.0061,8530471.8041252,0
IBM.US,D,20080429,000000,80.1729,80.9439,80.1729,80.7058,10997645.009078,0
IBM.US,D,20080430,000000,81.0424,81.1459,79.159,80.7058,12311410.170677,0
IBM.US,D,20080501,000000,79.5493,81.7578,79.5493,81.1459,12525985.775002,0
IBM.US,D,20080502,000000,81.0171,81.4719,79.9983,80.9283,10526810.130747,0
IBM.US,D,20080505,000000,80.3584,80.983,79.9915,80.1671,9582771.3316979,0
IBM.US,D,20080506,000000,79.8196,81.0424,79.358,80.6961,8993690.2931561,0
IBM.US,D,20080507,000000,80.6639,82.1307,80.4403,81.7149,10511049.645906,0
IBM.US,D,20080508,000000,81.5929,82.2458,81.2864,82.0906,14906003.427056,0
IBM.US,D,20080509,000000,81.7061,81.9169,81.2426,81.4963,8373991.0212392,0
IBM.US,D,20080512,000000,81.3675,82.7884,81.1957,82.279,13190478.597068,0
IBM.US,D,20080513,000000,82.2136,83.2452,82.1483,83.1534,14752946.074367,0
IBM.US,D,20080514,000000,83.1212,84.6466,82.9221,83.7887,13527541.480306,0
IBM.US,D,20080515,000000,83.6706,84.5549,83.3789,84.4114,11000546.881068,0
IBM.US,D,20080516,000000,84.4114,84.428,83.3037,83.982,9697967.0424338,0
IBM.US,D,20080519,000000,83.8815,84.2513,82.8382,83.0959,9717962.4979435,0
IBM.US,D,20080520,000000,82.8382,82.8382,81.7656,82.2536,10679903.346967,0
IBM.US,D,20080521,000000,82.157,83.0549,80.819,81.2348,12683566.03128,0
IBM.US,D,20080522,000000,81.1879,82.3453,81.1879,81.9423,7656906.8927253,0
IBM.US,D,20080523,000000,81.6915,82.0906,81.3255,81.5929,7155492.7185671,0
IBM.US,D,20080527,000000,81.4797,83.6862,81.4719,83.6638,10637085.365037,0
IBM.US,D,20080528,000000,83.7702,85.1258,83.4462,85.1258,14998981.168036,0
IBM.US,D,20080529,000000,84.6134,85.4048,84.5383,85.2175,11508321.19627,0
IBM.US,D,20080530,000000,84.8954,85.4048,84.631,85.0419,13169372.396771,0
IBM.US,D,20080602,000000,84.428,84.9881,83.2452,83.6784,11565803.263667,0
IBM.US,D,20080603,000000,83.7526,84.7481,83.7448,83.9908,11016488.732908,0
IBM.US,D,20080604,000000,84.0073,84.4368,83.0715,83.8141,9785070.3370453,0
IBM.US,D,20080605,000000,83.7028,84.7841,83.5965,84.4202,9364224.0974883,0
IBM.US,D,20080606,000000,83.94,84.1928,81.9657,82.0985,11972783.637488,0
IBM.US,D,20080609,000000,82.3687,82.9133,81.4963,82.6976,8498530.7187945,0
IBM.US,D,20080610,000000,82.0731,83.254,81.9003,82.7552,8193060.5323004,0
IBM.US,D,20080611,000000,82.7318,82.7318,80.7155,80.983,10969051.528193,0
IBM.US,D,20080612,000000,80.983,82.1873,80.8883,81.3801,10271035.526745,0
IBM.US,D,20080613,000000,81.7481,83.1534,81.5607,82.8957,9709411.6074941,0
IBM.US,D,20080616,000000,82.4263,83.5457,81.9169,83.254,9558157.678075,0
IBM.US,D,20080617,000000,83.454,83.5301,81.9003,82.196,8032703.4140554,0
IBM.US,D,20080618,000000,81.8437,82.4019,81.2864,81.5695,10067218.981703,0
IBM.US,D,20080619,000000,81.2768,82.5328,80.4003,82.1483,11521554.839188,0
IBM.US,D,20080620,000000,81.5695,82.1483,80.5028,80.6336,14647696.85777,0
IBM.US,D,20080623,000000,80.8064,81.8028,80.4306,81.1225,8904125.7356495,0
IBM.US,D,20080624,000000,80.8795,81.6241,80.088,81.1225,11495228.958132,0
IBM.US,D,20080625,000000,81.2768,82.6723,80.9439,81.8671,10853547.391091,0
IBM.US,D,20080626,000000,81.1069,81.3675,79.3434,79.605,14778285.195986,0
IBM.US,D,20080627,000000,79.5249,80.1817,77.7136,78.8896,17688280.787586,0
IBM.US,D,20080630,000000,78.875,78.9863,77.6346,77.8766,12843090.090934,0
IBM.US,D,20080701,000000,77.2169,78.427,76.6147,78.3616,15325227.610342,0
IBM.US,D,20080702,000000,77.7887,79.2019,77.6102,78.2591,12317534.63709,0
IBM.US,D,20080703,000000,78.8115,79.358,77.4628,78.5383,9310762.8442467,0
IBM.US,D,20080707,000000,78.8457,80.5838,78.6008,79.8196,13897087.500529,0
IBM.US,D,20080708,000000,79.9983,81.4621,79.2019,81.3987,14935352.091435,0
IBM.US,D,20080709,000000,81.5372,81.8028,79.1044,79.1044,14457932.668823,0
IBM.US,D,20080710,000000,79.2722,81.1791,79.2722,80.9283,15301063.787864,0
IBM.US,D,20080711,000000,79.9085,81.2992,79.2136,80.2383,13456056.241084,0
IBM.US,D,20080714,000000,81.1537,81.6241,79.6665,79.8518,12658629.605878,0
IBM.US,D,20080715,000000,79.5181,81.8028,78.7803,80.9439,16300871.402203,0
IBM.US,D,20080716,000000,80.6893,83.3711,80.3272,82.7552,15065037.693345,0
IBM.US,D,20080717,000000,83.0461,83.4198,81.4719,83.1212,18659616.857045,0
IBM.US,D,20080718,000000,82.3941,85.4146,82.3941,85.3463,27878909.253283,0
IBM.US,D,20080721,000000,85.3121,85.3561,83.8639,84.5383,11836386.431931,0
IBM.US,D,20080722,000000,83.7702,85.4146,83.6277,85.4146,17381700.880977,0
IBM.US,D,20080723,000000,85.2701,85.6274,84.3031,85.1092,15569663.190531,0
IBM.US,D,20080724,000000,84.7841,86.0275,84.631,85.4146,13616423.606053,0
IBM.US,D,20080725,000000,84.7481,85.3561,84.0923,84.4534,11514154.655747,0
IBM.US,D,20080728,000000,83.8893,84.4026,82.8879,82.9622,9279012.347966,0
IBM.US,D,20080729,000000,83.13,84.2182,82.9622,83.8727,9099246.9114466,0
IBM.US,D,20080730,000000,84.387,84.7481,83.5301,84.672,8864236.2671893,0
IBM.US,D,20080731,000000,84.1596,85.0906,83.9146,84.0747,8913651.0894682,0
IBM.US,D,20080801,000000,84.4534,84.9452,82.9806,83.1964,7517554.532218,0
IBM.US,D,20080804,000000,83.2793,84.1596,82.9622,83.8141,9108481.2583286,0
IBM.US,D,20080805,000000,84.2426,84.6974,83.5213,84.6808,10607471.310529,0
IBM.US,D,20080806,000000,84.4114,85.0906,83.9234,84.8525,9517900.3522545,0
IBM.US,D,20080807,000000,84.3109,85.4048,84.0317,84.7841,10095934.398593,0
IBM.US,D,20080808,000000,84.4534,85.3375,83.8571,84.631,13030646.111047,0
IBM.US,D,20080811,000000,84.3968,84.3968,82.6333,83.171,11360595.213624,0
IBM.US,D,20080812,000000,82.805,83.1047,81.7305,82.2712,10648857.825238,0
IBM.US,D,20080813,000000,82.2868,83.4462,81.9745,82.6577,8912565.9614891,0
IBM.US,D,20080814,000000,82.1483,84.2689,82.0174,83.4042,10368117.080338,0
IBM.US,D,20080815,000000,83.5126,83.5877,82.3453,83.0207,8471515.2332707,0
IBM.US,D,20080818,000000,83.0959,83.454,81.2768,81.8749,9069944.3573211,0
IBM.US,D,20080819,000000,81.2426,82.0086,80.1525,80.537,14170782.598608,0
IBM.US,D,20080820,000000,81.1459,81.4465,80.1525,80.5126,10458251.35565,0
IBM.US,D,20080821,000000,79.8812,81.1069,79.8578,80.8024,9611159.8781207,0
IBM.US,D,20080822,000000,81.0171,82.3453,80.6814,82.0906,9115326.0693772,0
IBM.US,D,20080825,000000,81.7872,82.0906,80.6238,80.7155,8868760.1954498,0
IBM.US,D,20080826,000000,80.5526,80.7058,79.8196,80.5028,9463815.0735745,0
IBM.US,D,20080827,000000,80.4481,82.0477,80.2793,81.066,8440206.3707568,0
IBM.US,D,20080828,000000,81.4963,82.4195,81.2055,81.8671,8291411.6548881,0
IBM.US,D,20080829,000000,81.2934,81.4621,79.9085,79.9836,10891034.002978,0
IBM.US,D,20080902,000000,80.7224,81.4719,77.4706,77.7887,17882623.212426,0
IBM.US,D,20080903,000000,77.7887,77.9469,75.6593,77.7546,17224067.341739,0
IBM.US,D,20080904,000000,77.5351,78.1264,75.4944,75.5617,15422683.169328,0
IBM.US,D,20080905,000000,75.0094,75.6115,74.3643,75.1275,13408989.967746,0
IBM.US,D,20080908,000000,77.5351,77.7292,75.6515,77.0637,15902329.204876,0
IBM.US,D,20080909,000000,77.3936,77.5975,75.5617,75.5763,12337241.135007,0
IBM.US,D,20080910,000000,76.4859,78.8115,76.2712,77.5653,18038502.512665,0
IBM.US,D,20080911,000000,77.5653,78.4338,76.28,78.3187,14818693.148637,0
IBM.US,D,20080912,000000,77.9537,78.3704,76.7621,78.1645,10097415.050085,0
IBM.US,D,20080915,000000,75.8028,77.7887,75.6798,75.6798,15119582.025221,0
IBM.US,D,20080916,000000,74.7244,77.2861,74.4472,76.2458,20586429.117907,0
IBM.US,D,20080917,000000,75.4173,75.8935,72.6769,73.2459,18356312.82782,0
IBM.US,D,20080918,000000,74.1876,77.9156,72.9521,75.6369,24303096.96299,0
IBM.US,D,20080919,000000,78.5744,81.4719,77.209,78.0864,21965773.307517,0
IBM.US,D,20080922,000000,77.8161,78.9374,76.2273,76.3561,13457477.461583,0
IBM.US,D,20080923,000000,76.3561,77.6522,75.0026,75.8028,12195170.318854,0
IBM.US,D,20080924,000000,76.8305,77.6522,75.0767,76.5298,10005536.782497,0
IBM.US,D,20080925,000000,77.3701,80.1359,76.2888,78.9228,9952274.3156835,0
IBM.US,D,20080926,000000,77.01,79.5249,76.8841,78.4777,7243459.8119381,0
IBM.US,D,20080929,000000,77.7985,77.7985,72.2475,75.2026,14420447.081608,0
IBM.US,D,20080930,000000,76.1023,76.8568,73.4713,76.8568,28864140.903974,0
IBM.US,D,20081001,000000,75.9033,76.7445,70.7953,72.3685,19989253.168095,0
IBM.US,D,20081002,000000,71.2843,72.2631,67.7026,68.8181,17438708.525094,0
IBM.US,D,20081003,000000,69.0923,72.8945,67.6948,67.9671,14668459.792841,0
IBM.US,D,20081006,000000,66.4993,67.6743,63.471,66.1099,17533811.43645,0
IBM.US,D,20081007,000000,66.6906,67.4274,61.9184,62.8464,17373857.014424,0
IBM.US,D,20081008,000000,60.1255,64.0468,59.1203,59.497,27285152.634978,0
IBM.US,D,20081009,000000,62.6103,62.623,57.9697,58.4763,32405680.979425,0
IBM.US,D,20081010,000000,57.433,60.2242,54.8712,57.6565,37496852.462114,0
IBM.US,D,20081013,000000,59.4239,61.5075,57.1295,60.5833,26027042.550043,0
IBM.US,D,20081014,000000,60.4486,65.0472,60.4486,61.5006,21979238.526378,0
IBM.US,D,20081015,000000,60.9551,62.6103,57.6292,58.0117,17227104.470475,0
IBM.US,D,20081016,000000,58.728,60.4486,55.4206,60.1333,24759668.402728,0
IBM.US,D,20081017,000000,60.2827,63.0163,57.6292,59.6483,23179403.392032,0
IBM.US,D,20081020,000000,60.5833,61.3074,58.6919,60.7824,14833728.165481,0
IBM.US,D,20081021,000000,60.5911,60.7502,58.1951,58.3826,14771572.567666,0
IBM.US,D,20081022,000000,57.1627,57.5511,53.0891,54.9268,21605849.984982,0
IBM.US,D,20081023,000000,55.2509,56.4356,53.2228,55.4206,18788631.298589,0
IBM.US,D,20081024,000000,52.0849,55.3952,51.7864,53.9265,18700808.684014,0
IBM.US,D,20081027,000000,52.7398,55.5193,51.9151,52.3397,16899356.88323,0
IBM.US,D,20081028,000000,53.4824,57.5658,52.248,57.3462,21620800.978697,0
IBM.US,D,20081029,000000,57.6506,59.7898,56.6679,57.9513,19316985.13252,0
IBM.US,D,20081030,000000,59.7976,60.7112,58.4119,59.5869,18315110.754127,0
IBM.US,D,20081031,000000,59.7244,61.889,58.4968,61.0859,15990330.112433,0
IBM.US,D,20081103,000000,60.8702,62.2042,60.5618,60.8946,11698194.000482,0
IBM.US,D,20081104,000000,62.2638,62.2638,60.4934,61.3659,15482460.502705,0
IBM.US,D,20081105,000000,61.0566,61.3659,58.9359,59.093,13250006.935073,0
IBM.US,D,20081106,000000,57.6096,58.3679,55.3758,55.9496,18727472.706935,0
IBM.US,D,20081107,000000,56.3614,56.9733,55.3552,56.6835,12065854.623649,0
IBM.US,D,20081110,000000,57.8136,57.8848,54.3647,55.1074,14740360.02435,0
IBM.US,D,20081111,000000,54.6984,55.3816,52.7271,54.3647,15239609.065911,0
IBM.US,D,20081112,000000,53.0423,54.1422,52.283,52.3913,17297835.550874,0
IBM.US,D,20081113,000000,52.3114,55.447,49.5407,55.3309,22986470.916294,0
IBM.US,D,20081114,000000,54.2925,56.1116,52.2342,52.7837,18299031.596196,0
IBM.US,D,20081117,000000,52.1679,52.3913,50.7011,50.9089,15706041.951987,0
IBM.US,D,20081118,000000,51.9932,53.1731,50.5928,52.6178,19817726.096969,0
IBM.US,D,20081119,000000,52.5172,53.2228,49.7583,49.9165,19185120.052602,0
IBM.US,D,20081120,000000,49.2792,51.5052,46.3279,47.137,26836951.743362,0
IBM.US,D,20081121,000000,47.7948,50.5782,45.6644,49.1991,30139209.315685,0
IBM.US,D,20081124,000000,49.7642,53.9402,49.2792,52.4919,22864648.649712,0
IBM.US,D,20081125,000000,53.463,54.1422,51.394,52.9906,19054425.148465,0
IBM.US,D,20081126,000000,52.248,53.7392,51.6527,53.661,12541783.148047,0
IBM.US,D,20081128,000000,53.2228,53.8123,52.6295,53.6161,5948828.356434,0
IBM.US,D,20081201,000000,53.1878,53.457,50.4551,50.5274,15622505.541696,0
IBM.US,D,20081202,000000,51.1188,52.5622,50.0258,52.4587,14162155.882407,0
IBM.US,D,20081203,000000,51.6565,53.2228,50.585,53.0052,14849588.043537,0
IBM.US,D,20081204,000000,52.5827,53.1077,50.054,50.8807,16610571.436004,0
IBM.US,D,20081205,000000,50.4493,53.5479,49.4831,52.9516,17064159.029968,0
IBM.US,D,20081208,000000,54.2544,56.4288,53.701,55.7563,17011233.680346,0
IBM.US,D,20081209,000000,55.0742,56.132,54.0124,54.3305,14239890.598063,0
IBM.US,D,20081210,000000,55.16,55.8403,53.7655,54.4448,12458960.934357,0
IBM.US,D,20081211,000000,53.5479,54.4448,52.4129,52.9447,16256720.321595,0
IBM.US,D,20081212,000000,51.6955,54.4955,51.2886,54.0124,15798430.506388,0
IBM.US,D,20081215,000000,54.2124,54.8907,52.5622,54.3842,13466634.958041,0
IBM.US,D,20081216,000000,54.6057,57.0592,54.4506,56.7703,17593352.070522,0
IBM.US,D,20081217,000000,56.1399,57.3394,55.6266,56.4004,13075206.035909,0
IBM.US,D,20081218,000000,56.3566,56.9255,54.5111,55.1913,12210630.574708,0
IBM.US,D,20081219,000000,55.9935,55.9935,54.5169,54.878,19935359.503137,0
IBM.US,D,20081222,000000,54.7131,54.8293,52.7759,53.8689,10780521.04471,0
IBM.US,D,20081223,000000,54.1061,54.4086,52.65,52.9564,9695368.4734489,0
IBM.US,D,20081224,000000,52.9242,53.3673,52.5104,52.9037,3682460.1845969,0
IBM.US,D,20081226,000000,53.1731,53.746,52.9242,53.4376,4720032.0970195,0
IBM.US,D,20081229,000000,53.6952,53.6952,52.3543,53.3839,9226938.5010357,0
IBM.US,D,20081230,000000,53.7655,54.9552,53.5625,54.8966,8778609.5253803,0
IBM.US,D,20081231,000000,54.8644,55.8481,54.8644,55.2977,10147872.988779,0
IBM.US,D,20090102,000000,55.1181,57.5511,55.1181,57.4057,11502887.358996,0
IBM.US,D,20090105,000000,56.783,57.6028,56.6259,57.0436,12656061.777063,0
IBM.US,D,20090106,000000,57.2369,59.4024,56.7469,58.6285,14687604.770331,0
IBM.US,D,20090107,000000,57.7073,58.3464,57.2427,57.6819,12868020.368302,0
IBM.US,D,20090108,000000,57.6935,57.9131,56.4931,57.2798,11006457.190967,0
IBM.US,D,20090109,000000,57.1939,57.4925,55.3552,55.652,11323798.206204,0
IBM.US,D,20090112,000000,55.568,56.9002,55.4694,56.3136,12285550.515522,0
IBM.US,D,20090113,000000,56.176,56.8924,55.7105,56.0735,11653867.700908,0
IBM.US,D,20090114,000000,55.324,55.7319,53.948,54.6604,14412987.467172,0
IBM.US,D,20090115,000000,54.9356,55.7378,54.0446,55.2713,17859363.150928,0
IBM.US,D,20090116,000000,55.5924,56.336,54.5882,55.7963,17113348.424338,0
IBM.US,D,20090120,000000,55.691,55.7963,53.7196,53.865,20776348.032372,0
IBM.US,D,20090121,000000,56.6971,60.1851,56.5079,60.069,37895288.09352,0
IBM.US,D,20090122,000000,59.0228,59.621,57.8917,59.1779,18797194.485107,0
IBM.US,D,20090123,000000,58.082,59.5927,57.6935,58.6217,13269139.616495,0
IBM.US,D,20090126,000000,58.9857,60.8868,58.8178,60.1851,14976239.590728,0
IBM.US,D,20090127,000000,60.2983,60.4271,59.4619,60.2242,13271696.173916,0
IBM.US,D,20090128,000000,60.9083,62.38,60.392,62.3019,20403693.156353,0
IBM.US,D,20090129,000000,61.488,62.1428,60.4612,60.7824,13838017.191048,0
IBM.US,D,20090130,000000,60.5979,61.4216,59.9548,60.2182,14513383.835696,0
IBM.US,D,20090202,000000,59.5254,60.3549,58.9291,59.744,15060034.218442,0
IBM.US,D,20090203,000000,59.8367,61.5855,59.2414,61.4216,13492396.244654,0
IBM.US,D,20090204,000000,61.5933,62.3575,60.3305,60.9922,15506719.619708,0
IBM.US,D,20090205,000000,60.5345,61.2362,59.9362,60.717,17688425.266383,0
IBM.US,D,20090206,000000,60.7824,63.8009,60.2182,63.1685,19870534.633948,0
IBM.US,D,20090209,000000,63.0289,63.7228,62.2345,63.6116,12427827.29081,0
IBM.US,D,20090210,000000,62.7996,63.6116,61.0791,61.2811,20600619.804765,0
IBM.US,D,20090211,000000,61.4216,62.9284,61.1045,62.5225,16380647.265106,0
IBM.US,D,20090212,000000,62.0286,62.5507,60.5784,62.4658,15091976.328445,0
IBM.US,D,20090213,000000,62.2804,62.5381,61.4821,61.6578,10256010.756625,0
IBM.US,D,20090217,000000,60.271,60.7716,59.4619,59.5751,13538589.497182,0
IBM.US,D,20090218,000000,59.9021,60.6115,59.4239,60.1255,12883172.197789,0
IBM.US,D,20090219,000000,59.8299,60.555,58.1161,58.4323,19208619.88742,0
IBM.US,D,20090220,000000,57.8526,59.0696,57.3862,58.3406,18872788.660302,0
IBM.US,D,20090223,000000,58.6743,58.6919,55.3162,55.4353,20435845.32418,0
IBM.US,D,20090224,000000,55.6032,57.2153,55.2567,56.7703,19656335.084361,0
IBM.US,D,20090225,000000,56.5079,57.2427,54.4378,56.4405,19190765.997045,0
IBM.US,D,20090226,000000,57.0641,59.2638,56.7225,58.4557,26515664.71505,0
IBM.US,D,20090227,000000,57.8985,61.2899,57.8272,60.47,32434698.674648,0
IBM.US,D,20090302,000000,59.9021,60.3842,58.3094,58.5114,23180489.544683,0
IBM.US,D,20090303,000000,59.2414,59.2521,57.2866,57.6682,20893332.820966,0
IBM.US,D,20090304,000000,58.4557,59.9489,57.5579,58.7984,23419596.828846,0
IBM.US,D,20090305,000000,57.9053,59.2414,57.1753,57.4789,22694303.025764,0
IBM.US,D,20090306,000000,57.4711,57.9844,55.0673,56.38,23113779.278438,0
IBM.US,D,20090309,000000,55.652,57.0299,54.5472,54.8497,20016871.160938,0
IBM.US,D,20090310,000000,55.9213,57.3296,54.9552,57.3296,24221767.696861,0
IBM.US,D,20090311,000000,57.4984,58.8325,56.9791,58.2255,17995429.387328,0
IBM.US,D,20090312,000000,58.2089,59.5254,57.4847,59.3965,18003536.594666,0
IBM.US,D,20090313,000000,59.3965,59.5624,58.6685,59.3711,13867980.658815,0
IBM.US,D,20090316,000000,60.2182,61.1045,59.4932,59.9362,17953345.070774,0
IBM.US,D,20090317,000000,59.8621,61.0468,59.4307,61.0468,17487578.221702,0
IBM.US,D,20090318,000000,58.7798,61.0419,58.7456,60.4135,27327250.272273,0
IBM.US,D,20090319,000000,61.001,61.3377,60.1255,60.8809,15066669.996339,0
IBM.US,D,20090320,000000,61.2088,62.421,60.5687,60.7824,18559329.103786,0
IBM.US,D,20090323,000000,61.5651,64.8548,61.5651,64.8548,18883357.130535,0
IBM.US,D,20090324,000000,64.1854,65.4092,64.0771,64.5894,14225848.488691,0
IBM.US,D,20090325,000000,64.6977,65.6093,63.1353,64.3572,18289297.209226,0
IBM.US,D,20090326,000000,64.6977,65.1799,64.2263,64.9037,17406705.959424,0
IBM.US,D,20090327,000000,63.0729,63.0787,60.9424,61.8607,23963515.435207,0
IBM.US,D,20090330,000000,60.4486,62.2472,60.3169,62.1028,16685740.37219,0
IBM.US,D,20090331,000000,62.3926,64.8266,62.3204,63.6633,22147849.380102,0
IBM.US,D,20090401,000000,63.1626,64.3913,62.8776,64.1356,18461090.695153,0
IBM.US,D,20090402,000000,65.1457,67.0126,64.6412,66.2436,24652082.933259,0
IBM.US,D,20090403,000000,65.5254,67.4489,65.5146,67.1629,16676550.086217,0
IBM.US,D,20090406,000000,66.2954,66.9229,65.7039,66.7306,13417994.788031,0
IBM.US,D,20090407,000000,65.8162,66.0308,64.7349,64.8842,13324395.070956,0
IBM.US,D,20090408,000000,65.3438,66.7228,65.0472,66.4856,11085407.167987,0
IBM.US,D,20090409,000000,67.0263,67.3142,65.8669,66.8223,12196539.281064,0
IBM.US,D,20090413,000000,65.8893,66.7892,65.0734,65.6717,11856754.868163,0
IBM.US,D,20090414,000000,65.0998,65.6717,64.567,65.2247,9547910.9549483,0
IBM.US,D,20090415,000000,64.5416,65.0891,63.3646,64.9505,12425596.579184,0
IBM.US,D,20090416,000000,65.5312,66.9648,65.1681,66.6447,14090784.381812,0
IBM.US,D,20090417,000000,66.4808,67.0438,65.5048,66.5412,15541805.424366,0
IBM.US,D,20090420,000000,65.8971,66.4856,65.1837,65.9879,19010108.070941,0
IBM.US,D,20090421,000000,64.6607,67.3357,64.5231,67.2224,23148626.334448,0
IBM.US,D,20090422,000000,66.4769,68.2404,66.4027,67.3787,18446160.194884,0
IBM.US,D,20090423,000000,67.444,67.5299,65.577,66.6389,14357623.397446,0
IBM.US,D,20090424,000000,66.4769,66.7433,65.377,65.7576,15448396.296343,0
IBM.US,D,20090427,000000,65.4483,66.8145,65.2384,65.6717,13104498.343312,0
IBM.US,D,20090428,000000,65.2843,67.5016,65.2111,66.9785,16893212.948043,0
IBM.US,D,20090429,000000,67.0068,68.9918,66.8018,68.3585,14868106.946243,0
IBM.US,D,20090430,000000,68.6942,69.6828,67.5797,67.8149,16214243.555544,0
IBM.US,D,20090501,000000,68.1867,68.8972,67.6382,68.7332,9482924.1875336,0
IBM.US,D,20090504,000000,69.1616,70.1404,68.7332,69.7755,12655075.017626,0
IBM.US,D,20090505,000000,69.6496,70.1795,69.3227,69.5519,10273174.017862,0
IBM.US,D,20090506,000000,69.1431,69.3149,68.1427,68.739,11461660.693168,0
IBM.US,D,20090507,000000,68.7596,68.8581,66.9073,67.4059,12947635.357653,0
IBM.US,D,20090508,000000,68.0588,68.1672,65.5927,66.6837,17606452.50604,0
IBM.US,D,20090511,000000,66.4203,68.255,66.3305,67.6079,12560649.414668,0
IBM.US,D,20090512,000000,67.6626,68.5839,67.2624,68.2921,12117264.482921,0
IBM.US,D,20090513,000000,67.5923,67.7416,66.592,67.1893,12483233.372101,0
IBM.US,D,20090514,000000,66.837,67.488,66.2105,66.3969,14374764.115892,0
IBM.US,D,20090515,000000,66.2954,67.7212,66.0806,66.6037,12734862.151925,0
IBM.US,D,20090518,000000,67.0185,68.8015,66.9785,68.7176,11279571.299843,0
IBM.US,D,20090519,000000,68.5487,69.7247,68.3341,69.3227,10773346.289177,0
IBM.US,D,20090520,000000,69.3227,69.6379,68.211,68.3643,10779667.492674,0
IBM.US,D,20090521,000000,67.7212,67.8412,66.8458,67.5592,11245402.576905,0
IBM.US,D,20090522,000000,67.4576,67.8793,66.8545,66.9463,8517140.8173373,0
IBM.US,D,20090526,000000,66.5725,69.4066,66.3744,69.0045,10969919.425641,0
IBM.US,D,20090527,000000,68.5565,69.0991,67.6157,67.6313,10835251.866948,0
IBM.US,D,20090528,000000,67.9017,69.0797,67.4645,68.7879,9325709.7392717,0
IBM.US,D,20090529,000000,68.6415,69.9746,68.2989,69.8321,10452299.034186,0
IBM.US,D,20090601,000000,70.2635,71.4072,70.0927,71.2052,11751756.696282,0
IBM.US,D,20090602,000000,70.6412,71.4951,70.0849,70.1854,10720864.622667,0
IBM.US,D,20090603,000000,69.9999,70.0467,69.0601,69.9677,11700722.891749,0
IBM.US,D,20090604,000000,69.7618,70.2176,69.3841,69.8653,8322819.9106164,0
IBM.US,D,20090605,000000,70.5259,71.2267,70.1404,70.4606,11665766.195803,0
IBM.US,D,20090608,000000,70.0673,70.9417,69.3149,70.6246,9685168.8852485,0
IBM.US,D,20090609,000000,71.0559,71.7087,70.9505,71.0491,13067335.527875,0
IBM.US,D,20090610,000000,71.7547,71.7869,70.3376,71.1915,11317134.762154,0
IBM.US,D,20090611,000000,71.4579,72.6973,71.3272,71.8747,13902067.407969,0
IBM.US,D,20090612,000000,71.2267,71.7869,70.7953,71.0998,11035476.935534,0
IBM.US,D,20090615,000000,70.7192,71.5175,70.4606,70.7114,13039397.837269,0
IBM.US,D,20090616,000000,71.2774,71.7087,70.485,70.5181,11005233.732226,0
IBM.US,D,20090617,000000,70.6099,70.8812,70.2244,70.3005,11208822.800014,0
IBM.US,D,20090618,000000,70.2557,70.6558,69.7247,69.8653,9446607.7514276,0
IBM.US,D,20090619,000000,69.8506,70.0771,69.3149,69.5745,20636160.56393,0
IBM.US,D,20090622,000000,69.1069,69.5676,68.4834,68.6736,11099341.686767,0
IBM.US,D,20090623,000000,68.8259,68.9059,68.1945,68.62,7841940.1696041,0
IBM.US,D,20090624,000000,69.2446,69.9619,68.1496,68.4306,9733193.227199,0
IBM.US,D,20090625,000000,68.1379,70.1658,68.01,69.6828,10498928.797119,0
IBM.US,D,20090626,000000,69.9746,69.9746,69.0221,69.434,7856371.6544559,0
IBM.US,D,20090629,000000,69.6447,69.7677,69.0923,69.5345,7125401.1667607,0
IBM.US,D,20090630,000000,69.4408,69.6691,68.211,68.6063,11433881.826771,0
IBM.US,D,20090701,000000,68.9918,69.8253,68.8103,68.8835,8427529.1249043,0
IBM.US,D,20090702,000000,68.2032,68.2745,66.8419,66.8419,10689862.137174,0
IBM.US,D,20090706,000000,66.7355,67.1697,66.0114,66.7892,9926987.4523513,0
IBM.US,D,20090707,000000,66.5862,66.9932,65.7244,65.8298,10173904.788882,0
IBM.US,D,20090708,000000,65.8971,66.4769,65.377,66.1529,11233186.433593,0
IBM.US,D,20090709,000000,66.4388,67.5299,66.2632,67.0722,9364832.752842,0
IBM.US,D,20090710,000000,66.3422,66.837,65.577,66.2514,11362816.703198,0
IBM.US,D,20090713,000000,66.5481,68.1007,65.8298,68.0823,14447039.377467,0
IBM.US,D,20090714,000000,67.9486,68.0823,67.3591,67.8412,8238025.2027253,0
IBM.US,D,20090715,000000,68.8259,70.4479,68.7264,70.4479,13222101.00931,0
IBM.US,D,20090716,000000,70.1932,72.9111,70.1658,72.6973,22793290.469857,0
IBM.US,D,20090717,000000,74.5156,75.9091,74.3584,75.8457,30720035.594076,0
IBM.US,D,20090720,000000,75.2552,76.7933,75.1645,76.5152,16251677.909144,0
IBM.US,D,20090721,000000,76.1258,76.9085,75.8174,76.9085,12634617.434903,0
IBM.US,D,20090722,000000,76.3307,77.0031,75.6115,75.9374,13413034.349365,0
IBM.US,D,20090723,000000,75.5881,77.5351,75.5881,76.9163,12877006.744484,0
IBM.US,D,20090724,000000,76.6596,77.6346,76.6323,77.2861,9531676.0468262,0
IBM.US,D,20090727,000000,76.8489,77.4872,76.5903,77.2861,7714779.3602731,0
IBM.US,D,20090728,000000,76.6323,77.2169,76.439,77.0539,8801028.3309094,0
IBM.US,D,20090729,000000,76.4538,77.0539,76.2458,77.0383,7763101.8818667,0
IBM.US,D,20090730,000000,77.5351,78.4338,77.3096,77.4394,10327398.651977,0
IBM.US,D,20090731,000000,77.2393,78.1801,77.2393,77.4941,8111433.0865278,0
IBM.US,D,20090803,000000,78.1108,78.8194,77.9781,78.7979,9296297.5452086,0
IBM.US,D,20090804,000000,78.4192,78.7101,78.1957,78.5842,7599509.8731307,0
IBM.US,D,20090805,000000,77.859,78.1801,77.4394,77.8307,7648762.7971842,0
IBM.US,D,20090806,000000,77.738,77.7887,76.6742,77.1242,9136476.3305833,0
IBM.US,D,20090807,000000,77.6053,78.7891,77.6053,78.4066,8771336.4013049,0
IBM.US,D,20090810,000000,77.6522,78.3089,77.5185,77.9859,6057841.1944352,0
IBM.US,D,20090811,000000,77.5565,77.8522,77.0783,77.4023,7373050.1193225,0
IBM.US,D,20090812,000000,77.2715,78.8194,77.1564,78.3792,9571755.0796643,0
IBM.US,D,20090813,000000,78.3704,78.6944,77.939,78.5676,8354257.8818416,0
IBM.US,D,20090814,000000,78.3792,78.67,77.2783,77.902,7299714.3219042,0
IBM.US,D,20090817,000000,76.6664,77.1622,76.3561,76.7797,8141678.3391811,0
IBM.US,D,20090818,000000,76.7533,77.5351,76.7006,77.2861,6523399.010356,0
IBM.US,D,20090819,000000,76.4538,78.0327,76.2888,77.902,7363020.626726,0
IBM.US,D,20090820,000000,77.8073,78.468,77.5975,78.1576,7368781.334468,0
IBM.US,D,20090821,000000,78.6164,78.8594,77.8942,78.7803,12642554.546637,0
IBM.US,D,20090824,000000,78.7979,79.4303,78.2591,78.4066,9684556.1312055,0
IBM.US,D,20090825,000000,78.349,78.9452,77.9937,78.0737,7079616.7584856,0
IBM.US,D,20090826,000000,77.939,78.7491,77.209,78.5041,6872166.7254223,0
IBM.US,D,20090827,000000,78.0083,78.5744,77.4336,78.4837,6630282.5792915,0
IBM.US,D,20090828,000000,78.916,78.9941,77.3876,77.6824,9490397.12271,0
IBM.US,D,20090831,000000,76.9338,77.5819,76.8227,77.5741,8277243.5108207,0
IBM.US,D,20090901,000000,77.3096,78.1498,76.5474,76.6664,9594036.5791035,0
IBM.US,D,20090902,000000,76.439,77.0246,76.2116,76.2712,7597071.1530264,0
IBM.US,D,20090903,000000,76.5845,76.7006,75.6593,76.4322,7512596.142897,0
IBM.US,D,20090904,000000,76.5981,77.209,76.3561,77.1778,5253307.4320681,0
IBM.US,D,20090908,000000,77.5028,77.6522,76.6323,76.969,8823471.728574,0
IBM.US,D,20090909,000000,76.8987,77.3096,76.3161,76.725,7986805.2671537,0
IBM.US,D,20090910,000000,76.8714,77.418,76.7172,77.3096,7441402.9352844,0
IBM.US,D,20090911,000000,77.4023,78.349,77.1876,77.5741,8969961.9564114,0
IBM.US,D,20090914,000000,76.8763,78.1801,76.8392,78.1108,7242300.9075526,0
IBM.US,D,20090915,000000,78.0405,78.4963,77.6444,78.4192,9944554.4344799,0
IBM.US,D,20090916,000000,78.5217,80.1437,78.388,80.0295,17079915.416119,0
IBM.US,D,20090917,000000,79.6108,80.6639,79.5406,80.0714,12773168.501662,0
IBM.US,D,20090918,000000,80.4735,80.7292,79.9085,80.2335,15121918.278094,0
IBM.US,D,20090921,000000,79.5308,80.2071,79.4303,79.8724,6871323.420109,0
IBM.US,D,20090922,000000,80.2159,80.2335,79.5025,79.9007,8469188.2024486,0
IBM.US,D,20090923,000000,79.685,80.6336,79.3102,79.3902,8425100.6515233,0
IBM.US,D,20090924,000000,79.2917,79.9241,79.1044,79.4791,8258028.8556134,0
IBM.US,D,20090925,000000,79.0165,79.9241,78.916,79.5659,7895782.6009461,0
IBM.US,D,20090928,000000,79.1756,80.1437,78.1576,78.4066,12552047.290603,0
IBM.US,D,20090929,000000,78.427,78.8115,77.9224,78.0649,10271263.003998,0
IBM.US,D,20090930,000000,78.3001,78.8526,77.2315,78.592,11769651.573551,0
IBM.US,D,20091001,000000,78.4495,78.592,77.2393,77.4706,10756424.850606,0
IBM.US,D,20091002,000000,77.1398,78.6242,77.0383,78.1957,11539367.742673,0
IBM.US,D,20091005,000000,78.1264,78.9628,77.619,78.6788,8633746.4771755,0
IBM.US,D,20091006,000000,79.0956,79.8909,78.9863,79.7387,10130517.089146,0
IBM.US,D,20091007,000000,79.5962,80.7058,79.4791,80.6639,8936612.971323,0
IBM.US,D,20091008,000000,80.5194,80.7936,80.0461,80.3584,9889689.3801698,0
IBM.US,D,20091009,000000,80.4549,82.7962,80.3672,82.7464,19933736.422194,0
IBM.US,D,20091012,000000,82.4107,83.5301,82.2536,83.4852,11755054.091784,0
IBM.US,D,20091013,000000,82.9368,83.6862,82.9221,83.4706,11533220.733468,0
IBM.US,D,20091014,000000,83.9058,84.5041,83.171,84.3343,14502679.084045,0
IBM.US,D,20091015,000000,83.8141,84.0923,83.005,84.0747,18047189.684531,0
IBM.US,D,20091016,000000,80.9019,81.2864,79.6752,79.9163,29245940.980384,0
IBM.US,D,20091019,000000,79.9983,81.0494,79.9007,80.8561,11382421.758556,0
IBM.US,D,20091020,000000,81.0494,81.1459,79.8196,80.6961,13360775.036746,0
IBM.US,D,20091021,000000,80.2793,81.5372,79.4166,79.4205,10912092.043676,0
IBM.US,D,20091022,000000,79.3356,80.8064,79.0565,80.617,9172000.6949915,0
IBM.US,D,20091023,000000,80.7702,80.8561,78.8526,79.0721,10319275.049882,0
IBM.US,D,20091026,000000,79.2477,80.4647,78.5461,78.9228,9952259.9702712,0
IBM.US,D,20091027,000000,78.9785,80.253,78.2826,79.2722,14376284.729604,0
IBM.US,D,20091028,000000,79.1366,79.9475,78.7667,79.8196,13364894.219443,0
IBM.US,D,20091029,000000,80.2627,80.8288,79.8909,80.7224,9640664.2926919,0
IBM.US,D,20091030,000000,80.5838,81.6583,79.1424,79.2477,11737332.384137,0
IBM.US,D,20091102,000000,79.3502,80.093,78.5217,79.2068,10700056.602013,0
IBM.US,D,20091103,000000,78.5285,79.645,78.5285,79.6294,8679725.5731899,0
IBM.US,D,20091104,000000,79.7933,80.5028,79.6294,79.6918,9669380.7342548,0
IBM.US,D,20091105,000000,80.2383,81.1459,80.1437,80.8795,10179213.616134,0
IBM.US,D,20091106,000000,80.5126,81.1459,80.3125,81.1459,7567908.9790076,0
IBM.US,D,20091109,000000,81.4231,82.7962,81.1459,82.7962,11786601.702948,0
IBM.US,D,20091110,000000,82.3112,83.495,82.2458,83.3789,9797825.4579935,0
IBM.US,D,20091111,000000,83.1388,83.6453,82.7552,83.5877,9935317.0135811,0
IBM.US,D,20091112,000000,83.1778,83.8727,82.8704,82.9622,8125120.6592805,0
IBM.US,D,20091113,000000,83.0549,83.9644,82.971,83.4794,7579860.7568627,0
IBM.US,D,20091116,000000,83.5701,84.2689,83.4794,84.2513,11891175.660491,0
IBM.US,D,20091117,000000,83.7204,84.5295,83.694,84.5119,11797089.224068,0
IBM.US,D,20091118,000000,84.1245,84.3343,83.8141,84.2006,6039474.9679028,0
IBM.US,D,20091119,000000,83.6365,83.9908,83.1115,83.8063,8079151.8099891,0
IBM.US,D,20091120,000000,83.5701,83.8893,83.0793,83.4198,8147929.8649607,0
IBM.US,D,20091123,000000,83.898,84.7237,83.8727,84.2426,10658940.600794,0
IBM.US,D,20091124,000000,84.0317,84.3197,83.5457,84.0405,7330374.5668441,0
IBM.US,D,20091125,000000,84.0161,84.2601,83.5213,83.6365,6038681.8715328,0
IBM.US,D,20091127,000000,81.8749,83.1876,81.6339,82.5913,5051685.7351193,0
IBM.US,D,20091130,000000,82.2136,83.171,82.0906,83.0129,9592386.8566801,0
IBM.US,D,20091201,000000,83.6365,84.3694,83.3467,84.0483,10012241.213438,0
IBM.US,D,20091202,000000,83.6638,84.3694,83.5613,83.6053,6997703.4291377,0
IBM.US,D,20091203,000000,83.8385,84.4202,83.6277,83.8141,8762487.3312126,0
IBM.US,D,20091204,000000,84.3772,84.6974,82.7962,83.6277,10757977.229159,0
IBM.US,D,20091207,000000,83.3613,83.7965,83.1622,83.4852,6307598.9226166,0
IBM.US,D,20091208,000000,83.4286,83.6784,82.9045,83.3037,8140920.0816698,0
IBM.US,D,20091209,000000,83.2452,84.3694,82.8704,84.3694,9241089.2256738,0
IBM.US,D,20091210,000000,84.184,85.0633,84.1508,84.9735,10754605.032578,0
IBM.US,D,20091211,000000,84.7569,85.2614,84.5715,85.2009,10040657.426014,0
IBM.US,D,20091214,000000,85.1862,85.4048,85.158,85.3814,7916171.5306238,0
IBM.US,D,20091215,000000,85.0565,85.3287,84.0483,84.428,11963959.159532,0
IBM.US,D,20091216,000000,84.5968,85.158,84.3343,84.5715,9698611.5613185,0
IBM.US,D,20091217,000000,84.0923,84.4797,83.5379,83.694,8993977.2014037,0
IBM.US,D,20091218,000000,84.0669,84.3694,83.454,84.0317,13859917.512387,0
IBM.US,D,20091221,000000,83.9644,84.7237,83.8815,84.5295,7253629.6846415,0
IBM.US,D,20091222,000000,85.0233,85.4048,84.8681,85.3814,8424032.9429735,0
IBM.US,D,20091223,000000,85.2175,85.4146,84.9452,85.4146,6281917.560444,0
IBM.US,D,20091224,000000,85.3463,85.7699,85.0721,85.7699,6491292.9527828,0
IBM.US,D,20091228,000000,86.0607,86.9253,85.888,86.9253,8818843.2837377,0
IBM.US,D,20091229,000000,86.899,86.9693,86.613,86.6462,6368167.3030191,0
IBM.US,D,20091230,000000,86.2159,87.1947,85.8636,87.1254,5885416.5103639,0
IBM.US,D,20091231,000000,86.9849,87.2835,85.9065,86.0011,6427757.1213629,0
IBM.US,D,20100104,000000,86.1993,87.3694,85.9758,87.021,9368115.8029319,0
IBM.US,D,20100105,000000,86.5087,86.6462,85.4897,85.9758,10412365.504817,0
IBM.US,D,20100106,000000,85.8636,86.4072,85.2955,85.4146,8531047.6699649,0
IBM.US,D,20100107,000000,85.3375,85.5854,84.6974,85.1326,8890255.7712251,0
IBM.US,D,20100108,000000,84.7929,86.0187,84.7841,85.9758,6378751.1433368,0
IBM.US,D,20100111,000000,86.1134,86.1134,84.5471,85.0721,8721428.7116436,0
IBM.US,D,20100112,000000,84.7773,86.2841,84.7481,85.7367,12299272.927133,0
IBM.US,D,20100113,000000,85.6703,86.1466,84.8525,85.5757,9823392.0568673,0
IBM.US,D,20100114,000000,85.7601,87.2045,85.3629,86.9253,10822220.084475,0
IBM.US,D,20100115,000000,86.7517,87.3167,86.1212,86.5964,12927203.391738,0
IBM.US,D,20100119,000000,86.4853,88.2145,86.4403,88.1433,21024222.412843,0
IBM.US,D,20100120,000000,85.7133,86.1729,84.7305,85.5854,23122694.952231,0
IBM.US,D,20100121,000000,85.7211,85.8714,84.1342,84.7481,14623783.055336,0
IBM.US,D,20100122,000000,84.5471,84.6974,82.359,82.4595,15347942.546169,0
IBM.US,D,20100125,000000,83.0129,83.3711,82.5991,82.8801,8733718.6313619,0
IBM.US,D,20100126,000000,82.7386,83.9234,82.3853,82.6333,10859499.712555,0
IBM.US,D,20100127,000000,82.6723,83.4198,82.1483,83.0129,13270226.793819,0
IBM.US,D,20100128,000000,83.4794,83.4852,80.8473,81.307,14635398.740673,0
IBM.US,D,20100129,000000,81.6749,82.1483,80.088,80.4237,17611988.810545,0
IBM.US,D,20100201,000000,80.9693,82.1053,80.6639,81.9169,11022236.11991,0
IBM.US,D,20100202,000000,82.1483,82.6645,81.4319,82.4674,8979360.2508634,0
IBM.US,D,20100203,000000,82.237,82.8567,82.1707,82.5591,6357127.4835223,0
IBM.US,D,20100204,000000,82.2536,82.4107,80.7351,80.8064,13890736.581536,0
IBM.US,D,20100205,000000,80.8376,81.2992,80.0383,81.1615,13114367.987026,0
IBM.US,D,20100208,000000,80.9019,80.9605,79.9915,80.0714,8703102.4473313,0
IBM.US,D,20100209,000000,80.5916,81.5929,80.4735,80.9517,9199451.6662481,0
IBM.US,D,20100210,000000,80.7614,81.2611,80.3047,80.6893,7943223.9043509,0
IBM.US,D,20100211,000000,80.5526,81.5929,80.1905,81.2992,7745263.3615753,0
IBM.US,D,20100212,000000,80.8132,81.4963,79.9007,81.4719,12202588.946398,0
IBM.US,D,20100216,000000,82.0906,82.2712,81.5372,82.2712,10314751.121621,0
IBM.US,D,20100217,000000,82.4595,83.1212,82.2614,83.0129,8859611.9210422,0
IBM.US,D,20100218,000000,82.8879,84.0923,82.7962,83.9732,8408307.2969908,0
IBM.US,D,20100219,000000,83.6784,84.1342,83.3545,83.5877,9593051.8690111,0
IBM.US,D,20100222,000000,83.6453,83.7204,82.9963,83.3467,5795297.6051362,0
IBM.US,D,20100223,000000,83.0959,83.8727,82.7962,83.0793,6992470.4276369,0
IBM.US,D,20100224,000000,83.4706,84.2855,83.3125,83.8385,7278029.181751,0
IBM.US,D,20100225,000000,82.8479,83.6189,82.5006,83.5126,8612304.1843603,0
IBM.US,D,20100226,000000,83.4628,84.0923,83.2627,83.5613,7281285.5903607,0
IBM.US,D,20100301,000000,83.7702,84.6466,83.7526,84.4865,6966961.2104128,0
IBM.US,D,20100302,000000,84.5715,84.8105,83.5379,83.7116,9151923.2656969,0
IBM.US,D,20100303,000000,83.9146,84.1079,83.2286,83.3613,9722601.189503,0
IBM.US,D,20100304,000000,83.5126,83.5126,82.4351,83.254,9180834.3949991,0
IBM.US,D,20100305,000000,83.5701,83.8141,83.4852,83.6277,9344767.6196152,0
IBM.US,D,20100308,000000,83.5028,83.7702,83.0207,83.0549,9434912.1416507,0
IBM.US,D,20100309,000000,82.971,82.9806,82.2536,82.4849,11458430.926038,0
IBM.US,D,20100310,000000,82.7884,83.0207,82.2614,82.5328,10526160.4885,0
IBM.US,D,20100311,000000,82.5991,83.9732,82.5991,83.8385,12065380.200368,0
IBM.US,D,20100312,000000,84.0317,84.3538,83.7799,84.0483,7867327.450823,0
IBM.US,D,20100315,000000,83.694,84.3343,83.6365,83.9908,6845208.621548,0
IBM.US,D,20100316,000000,84.0923,84.6896,83.738,84.5471,9337294.6844388,0
IBM.US,D,20100317,000000,84.6974,84.7149,83.6784,83.9312,9662786.9679226,0
IBM.US,D,20100318,000000,83.8385,84.6056,83.738,84.3606,7540322.7510058,0
IBM.US,D,20100319,000000,84.6544,84.7149,83.2871,83.9058,16351905.206736,0
IBM.US,D,20100322,000000,83.5379,84.3694,83.1534,84.0747,8601933.4758837,0
IBM.US,D,20100323,000000,84.0483,85.0419,83.8639,84.9881,9099051.199035,0
IBM.US,D,20100324,000000,84.5471,85.3892,84.4202,84.4534,10150351.671102,0
IBM.US,D,20100325,000000,85.0233,85.8968,84.8359,84.9042,11575132.905074,0
IBM.US,D,20100326,000000,84.7149,85.2701,84.5783,84.9208,8447967.238853,0
IBM.US,D,20100329,000000,84.9452,85.3892,84.2767,84.4865,7065967.0986084,0
IBM.US,D,20100330,000000,84.6974,84.8359,84.2689,84.6222,5215064.6120144,0
IBM.US,D,20100331,000000,84.2601,84.6056,83.8727,84.2689,7464793.1301659,0
IBM.US,D,20100401,000000,84.7305,84.9452,83.8141,84.2689,7580022.6550881,0
IBM.US,D,20100405,000000,84.3606,85.2867,84.1928,84.9803,6268483.0817525,0
IBM.US,D,20100406,000000,84.5549,84.9452,84.1245,84.7149,5975547.7116594,0
IBM.US,D,20100407,000000,84.4534,84.9208,84.1001,84.428,7848551.3553655,0
IBM.US,D,20100408,000000,84.1245,84.2601,83.5965,83.8385,9105857.0725358,0
IBM.US,D,20100409,000000,84.0161,84.6808,83.5379,84.6134,7890735.0651339,0
IBM.US,D,20100412,000000,84.4865,84.7383,84.2689,84.3441,6076086.5096348,0
IBM.US,D,20100413,000000,84.2767,85.0419,83.9908,84.7773,10378238.793442,0
IBM.US,D,20100414,000000,85.2351,86.3632,85.0565,86.2335,13006329.612395,0
IBM.US,D,20100415,000000,85.7553,86.1651,85.5503,85.9923,9776483.5830652,0
IBM.US,D,20100416,000000,85.8636,86.8307,85.5854,85.8187,14531372.982817,0
IBM.US,D,20100419,000000,85.6703,86.899,85.6703,86.855,17155471.678439,0
IBM.US,D,20100420,000000,84.8779,85.6274,84.2767,85.2106,23156446.633538,0
IBM.US,D,20100421,000000,85.3375,85.603,84.4368,84.7383,11457627.582946,0
IBM.US,D,20100422,000000,84.5207,84.9881,83.94,84.8359,9158049.7814544,0
IBM.US,D,20100423,000000,84.8007,85.4897,84.5715,85.4048,9432034.8617968,0
IBM.US,D,20100426,000000,85.2955,86.088,85.1258,85.8968,0,0
IBM.US,D,20100427,000000,85.3561,86.7419,84.5715,84.6407,16614757.222401,0
IBM.US,D,20100428,000000,85.0135,85.7211,84.7773,85.4897,10840375.228512,0
IBM.US,D,20100429,000000,85.7601,86.2081,85.5181,85.7133,8807432.5328637,0
IBM.US,D,20100430,000000,85.6967,85.8284,84.6544,84.7481,9537668.3305108,0
IBM.US,D,20100503,000000,85.0037,85.5181,84.631,85.158,7597667.5123124,0
IBM.US,D,20100504,000000,84.6974,84.7149,83.1534,84.1752,12609425.866096,0
IBM.US,D,20100505,000000,83.5379,84.2601,83.3545,83.6784,9242145.6628281,0
IBM.US,D,20100506,000000,82.9806,84.0405,76.2116,81.4231,20038998.95953,0
IBM.US,D,20100507,000000,80.8795,81.7227,78.8526,80.2247,16110498.557902,0
IBM.US,D,20100510,000000,82.1648,83.2208,82.1648,82.971,12881465.093717,0
IBM.US,D,20100511,000000,82.2614,84.387,82.2312,83.3711,9891008.1334362,0
IBM.US,D,20100512,000000,83.5613,87.2835,83.4628,87.1947,25303994.828669,0
IBM.US,D,20100513,000000,86.0275,87.4661,85.9758,86.3974,15971138.000017,0
IBM.US,D,20100514,000000,86.1134,86.5009,85.0233,86.1993,15097067.925167,0
IBM.US,D,20100517,000000,85.8636,86.577,84.5715,85.7054,13581353.171479,0
IBM.US,D,20100518,000000,86.2335,86.7331,85.3561,85.3892,14199958.093366,0
IBM.US,D,20100519,000000,84.9881,85.7367,83.982,84.672,13194570.113613,0
IBM.US,D,20100520,000000,83.6053,84.0581,81.2768,81.3509,20054673.371897,0
IBM.US,D,20100521,000000,80.2715,82.5259,79.7562,82.3941,19236820.918811,0
IBM.US,D,20100524,000000,82.2868,82.8138,81.4865,81.7656,10452947.65176,0
IBM.US,D,20100525,000000,79.8011,82.1053,79.8011,81.8213,14447258.657342,0
IBM.US,D,20100526,000000,82.0828,82.7552,80.8064,80.9693,13822372.494178,0
IBM.US,D,20100527,000000,82.0565,83.0461,81.9901,83.0461,11756632.087147,0
IBM.US,D,20100528,000000,82.764,82.9806,81.6505,82.2868,11295359.450837,0
IBM.US,D,20100601,000000,81.9335,83.3613,81.5929,81.6847,10859804.040232,0
IBM.US,D,20100602,000000,82.0477,83.7702,81.6915,83.7028,11726874.578514,0
IBM.US,D,20100603,000000,83.9234,84.2601,83.0793,84.0581,10113781.116263,0
IBM.US,D,20100604,000000,83.0295,83.5301,81.9169,82.3034,14660229.624826,0
IBM.US,D,20100607,000000,82.5006,82.6976,81.551,81.551,10579511.077133,0
IBM.US,D,20100608,000000,81.6339,81.7724,80.6961,81.2992,12605545.432048,0
IBM.US,D,20100609,000000,81.9657,82.6811,81.2055,81.4143,11864374.33148,0
IBM.US,D,20100610,000000,82.7884,84.2601,82.6577,83.8815,11303734.097649,0
IBM.US,D,20100611,000000,83.254,84.631,83.0715,84.4114,8857682.4630774,0
IBM.US,D,20100614,000000,84.428,85.4048,84.428,84.4368,10271813.253031,0
IBM.US,D,20100615,000000,84.631,85.3892,84.3538,85.2789,10124428.486265,0
IBM.US,D,20100616,000000,84.3343,85.8636,84.3343,85.643,9716623.2512308,0
IBM.US,D,20100617,000000,85.4654,86.088,85.3287,86.0519,8478774.0119336,0
IBM.US,D,20100618,000000,86.0792,86.2335,85.5083,85.5181,14582521.550649,0
IBM.US,D,20100621,000000,86.3632,86.6989,85.5669,85.8382,10435015.886288,0
IBM.US,D,20100622,000000,85.6616,86.3974,84.7929,84.9452,9162412.8361618,0
IBM.US,D,20100623,000000,84.913,86.3974,84.8105,85.4985,10424339.825462,0
IBM.US,D,20100624,000000,85.1414,85.2351,83.898,84.2348,8446339.0345481,0
IBM.US,D,20100625,000000,84.4631,84.8173,83.5379,83.5379,15672915.32079,0
IBM.US,D,20100628,000000,83.8727,85.0633,83.6053,84.7383,9629499.4631729,0
IBM.US,D,20100629,000000,83.6784,84.3772,81.5442,82.1873,14218801.817196,0
IBM.US,D,20100630,000000,82.032,82.2712,80.8064,81.1381,12201519.188503,0
IBM.US,D,20100701,000000,81.3801,81.6027,79.9007,80.5458,14813111.75855,0
IBM.US,D,20100702,000000,81.0084,81.0084,79.2477,80.0558,9809116.322207,0
IBM.US,D,20100706,000000,81.2768,81.9003,80.2715,81.1225,9634556.2210361,0
IBM.US,D,20100707,000000,81.4055,83.5379,81.1313,83.454,10730523.183886,0
IBM.US,D,20100708,000000,83.6862,84.2006,83.2627,84.0669,8251475.0515015,0
IBM.US,D,20100709,000000,84.0317,84.2426,83.6365,84.0581,5932556.5601087,0
IBM.US,D,20100712,000000,83.6862,84.6466,83.5613,84.5471,6406824.0906872,0
IBM.US,D,20100713,000000,84.7383,86.0519,84.5646,85.7289,10140461.533941,0
IBM.US,D,20100714,000000,84.955,86.4765,84.8359,85.888,10006767.413944,0
IBM.US,D,20100715,000000,85.3375,86.0187,85.1326,85.888,9415380.8626988,0
IBM.US,D,20100716,000000,85.397,85.5181,83.9908,84.1157,10657324.692557,0
IBM.US,D,20100719,000000,84.5471,85.6703,84.3538,85.2789,12693868.086711,0
IBM.US,D,20100720,000000,80.7868,83.1466,80.7517,83.1388,24799399.04698,0
IBM.US,D,20100721,000000,83.0715,83.1047,81.9003,82.2946,13041208.433246,0
IBM.US,D,20100722,000000,83.005,83.9488,82.8382,83.7526,10439788.80992,0
IBM.US,D,20100723,000000,83.6453,84.631,83.454,84.3606,7699103.9232337,0
IBM.US,D,20100726,000000,83.9908,84.3968,83.5457,84.387,7856104.2149823,0
IBM.US,D,20100727,000000,84.631,84.8603,84.0259,84.5119,7063691.3014019,0
IBM.US,D,20100728,000000,84.5471,84.9803,84.0161,84.3968,6464869.7278558,0
IBM.US,D,20100729,000000,84.7841,85.0906,83.5457,84.1079,13688798.260842,0
IBM.US,D,20100730,000000,83.7204,84.7383,83.4852,84.3772,9163628.0975245,0
IBM.US,D,20100802,000000,84.955,86.2081,84.913,85.9152,9725434.4084475,0
IBM.US,D,20100803,000000,85.441,86.0958,84.9647,85.6616,7749463.493385,0
IBM.US,D,20100804,000000,85.7133,86.4159,85.3287,86.2335,6951517.3493161,0
IBM.US,D,20100805,000000,85.8714,86.7331,85.7553,86.6306,6880043.3814898,0
IBM.US,D,20100806,000000,85.6781,85.7289,84.6134,85.5181,9334651.0298722,0
IBM.US,D,20100809,000000,85.9416,86.9517,85.6703,86.7419,9327927.1301563,0
IBM.US,D,20100810,000000,86.1993,87.0552,85.924,86.6394,8142648.7038612,0
IBM.US,D,20100811,000000,85.8714,85.8714,85.0565,85.3121,9425833.5449604,0
IBM.US,D,20100812,000000,84.0923,84.631,83.7887,84.3109,7810851.6116375,0
IBM.US,D,20100813,000000,84.0581,84.4114,83.6706,84.0073,7106569.7389983,0
IBM.US,D,20100816,000000,83.7526,84.2601,83.4198,83.94,6101748.4030335,0
IBM.US,D,20100817,000000,84.6466,85.3287,84.0317,84.4114,6541027.4728233,0
IBM.US,D,20100818,000000,84.6808,85.5601,83.9644,85.0037,7430221.7110085,0
IBM.US,D,20100819,000000,84.7383,85.1492,84.1079,84.6974,8219137.4179857,0
IBM.US,D,20100820,000000,84.5783,84.7383,83.4198,83.7702,9506304.135692,0
IBM.US,D,20100823,000000,83.8219,84.1157,83.0715,83.0871,6135778.7952099,0
IBM.US,D,20100824,000000,82.2536,82.8138,81.8593,82.0828,8495115.4859763,0
IBM.US,D,20100825,000000,81.8593,82.5171,81.4719,82.2946,7972625.8516909,0
IBM.US,D,20100826,000000,82.643,82.643,80.6639,80.6639,11779212.790901,0
IBM.US,D,20100827,000000,81.3733,82.0174,80.4481,81.9579,9422369.1278713,0
IBM.US,D,20100830,000000,82.1804,82.2946,81.0806,81.0806,5485097.5312467,0
IBM.US,D,20100831,000000,81.0171,81.4621,80.3525,80.8883,8559715.9519291,0
IBM.US,D,20100901,000000,82.2712,82.9963,81.8213,82.6333,8557870.5170939,0
IBM.US,D,20100902,000000,82.8206,82.9456,81.9169,82.1483,7766883.9473728,0
IBM.US,D,20100903,000000,82.9368,83.8385,82.7318,83.8297,7826914.3748111,0
IBM.US,D,20100907,000000,83.4462,83.6784,82.7162,82.764,6625350.8314505,0
IBM.US,D,20100908,000000,82.8138,83.1212,82.3687,82.8617,6814531.981851,0
IBM.US,D,20100909,000000,83.6277,83.8219,82.8957,83.0207,5230480.8069586,0
IBM.US,D,20100910,000000,83.4462,84.3031,82.9622,84.0835,6724543.210007,0
IBM.US,D,20100913,000000,84.5119,85.4146,84.4534,85.1678,8022282.4966355,0
IBM.US,D,20100914,000000,84.6974,85.3717,84.3968,84.6632,7380559.9427022,0
IBM.US,D,20100915,000000,84.6222,85.397,84.4631,85.0419,7247373.0355003,0
IBM.US,D,20100916,000000,84.8779,85.3892,84.631,85.194,7129745.7773664,0
IBM.US,D,20100917,000000,85.3717,85.7943,85.2175,85.5503,15824399.801479,0
IBM.US,D,20100920,000000,85.5757,86.777,85.4985,86.6062,10875098.29917,0
IBM.US,D,20100921,000000,86.3886,87.2474,85.9318,86.7331,8017500.3509523,0
IBM.US,D,20100922,000000,86.4765,87.1254,86.3476,87.1254,7482331.4214697,0
IBM.US,D,20100923,000000,86.3632,87.2387,86.2081,86.5009,5921306.6827878,0
IBM.US,D,20100924,000000,86.9947,88.1433,86.9517,88.1179,10772557.291496,0
IBM.US,D,20100927,000000,87.7187,88.7005,87.7187,88.4624,9360364.1568865,0
IBM.US,D,20100928,000000,88.48,88.7982,87.8534,88.6205,11386132.097001,0
IBM.US,D,20100929,000000,88.3024,89.2354,88.277,89.0304,7839873.4055495,0
IBM.US,D,20100930,000000,89.05,89.4237,87.835,88.1433,9749646.3905238,0
IBM.US,D,20101001,000000,89.0558,89.5486,88.7718,89.1192,8529742.2374386,0
IBM.US,D,20101004,000000,88.8508,89.2988,88.3024,88.8587,6178545.5435241,0
IBM.US,D,20101005,000000,89.4764,90.5929,89.4315,90.467,9386785.3324689,0
IBM.US,D,20101006,000000,89.9331,90.6299,89.8873,90.5655,7279403.2673223,0
IBM.US,D,20101007,000000,90.6115,91.2555,90.3655,91.1452,9768573.1128112,0
IBM.US,D,20101008,000000,90.9286,91.3824,90.7188,91.237,6910812.2416949,0
IBM.US,D,20101011,000000,91.192,91.9406,91.0925,91.7757,6094344.1209021,0
IBM.US,D,20101012,000000,90.9286,91.9689,90.8379,91.8674,8579689.8893201,0
IBM.US,D,20101013,000000,91.923,92.9692,91.8323,92.2266,13369239.854721,0
IBM.US,D,20101014,000000,92.2168,92.9692,91.7943,92.9692,8603674.394143,0
IBM.US,D,20101015,000000,93.3508,93.3508,92.3456,92.6901,10988484.438603,0
IBM.US,D,20101018,000000,92.5603,93.9637,92.5223,93.8427,15684265.615997,0
IBM.US,D,20101019,000000,90.2191,91.5551,89.8248,90.6934,21549540.142712,0
IBM.US,D,20101020,000000,90.8379,91.886,90.7568,91.3736,10570566.712515,0
IBM.US,D,20101021,000000,91.8401,92.3095,90.9286,91.8577,9468286.743547,0
IBM.US,D,20101022,000000,92.088,92.4842,91.6381,91.7757,6247372.7827667,0
IBM.US,D,20101025,000000,92.088,92.9028,91.8401,91.8577,7401791.1530209,0
IBM.US,D,20101026,000000,91.518,93.2845,91.0194,92.4276,11149405.12662,0
IBM.US,D,20101027,000000,91.6742,93.0151,91.3375,92.9312,9839878.0097059,0
IBM.US,D,20101028,000000,93.2025,93.2571,92.2725,92.5603,8342701.6274993,0
IBM.US,D,20101029,000000,92.5515,94.603,92.4842,94.3492,12844193.663016,0
IBM.US,D,20101101,000000,94.3775,94.7727,93.5177,94.1706,8637953.7816913,0
IBM.US,D,20101102,000000,94.4331,95.1134,94.4331,94.4985,7041163.8806077,0
IBM.US,D,20101103,000000,94.763,94.9123,93.7187,94.7161,7887489.9279196,0
IBM.US,D,20101104,000000,95.1895,96.4806,95.1134,96.4611,10084994.996983,0
IBM.US,D,20101105,000000,95.9136,96.548,95.7125,96.5382,7603387.2331618,0
IBM.US,D,20101108,000000,95.4842,96.3264,95.4178,96.22,6785293.9820811,0
IBM.US,D,20101109,000000,96.3166,96.9237,95.6853,96.0268,8674939.3288175,0
IBM.US,D,20101110,000000,95.9887,96.4611,95.6853,96.2972,7866627.5996335,0
IBM.US,D,20101111,000000,95.1036,95.5994,94.1891,95.5408,7229415.6532206,0
IBM.US,D,20101112,000000,95.0274,95.7984,94.3306,94.4527,7201072.1923796,0
IBM.US,D,20101115,000000,94.4985,95.1231,94.1423,94.3775,5825505.9695862,0
IBM.US,D,20101116,000000,93.8983,94.2175,92.7545,93.4523,9662174.2138796,0
IBM.US,D,20101117,000000,93.6162,93.6162,92.9028,93.2571,7283849.320487,0
IBM.US,D,20101118,000000,93.9266,95.2558,93.7939,94.8362,6464182.172734,0
IBM.US,D,20101119,000000,94.8557,95.4842,94.5932,95.2851,7633190.8520484,0
IBM.US,D,20101122,000000,94.6508,95.5408,94.3394,95.5135,5620615.56796,0
IBM.US,D,20101123,000000,94.763,94.9709,93.5265,94.0672,6955724.6538319,0
IBM.US,D,20101124,000000,94.5834,96.2103,94.4819,95.8277,7417928.7172733,0
IBM.US,D,20101126,000000,95.4559,95.4559,94.3492,94.5375,3167605.3837132,0
IBM.US,D,20101129,000000,94.3218,94.4068,92.9692,93.8983,7668195.7075942,0
IBM.US,D,20101130,000000,93.4338,93.7939,92.8385,92.9507,11680644.437782,0
IBM.US,D,20101201,000000,94.358,95.3222,94.3218,94.8752,10384008.723235,0
IBM.US,D,20101202,000000,94.8264,95.857,94.8088,95.3612,8178919.0297131,0
IBM.US,D,20101203,000000,94.7727,95.7223,94.7727,95.5037,5647373.8607334,0
IBM.US,D,20101206,000000,94.9787,95.8648,94.9709,95.2558,5054802.7882946,0
IBM.US,D,20101207,000000,95.9595,96.0951,94.5083,94.6126,7338718.4734863,0
IBM.US,D,20101208,000000,94.8362,95.7028,94.4985,95.2558,7550937.3314928,0
IBM.US,D,20101209,000000,95.9136,95.9136,94.3218,94.8088,6702553.742177,0
IBM.US,D,20101210,000000,95.2167,95.2461,94.4429,95.1797,5331257.3289105,0
IBM.US,D,20101213,000000,95.3222,95.5135,94.7435,94.7913,7215593.8483949,0
IBM.US,D,20101214,000000,94.7727,95.9595,94.7727,95.8374,7306606.2678793,0
IBM.US,D,20101215,000000,95.3222,95.7614,94.8166,95.1134,6745527.4742984,0
IBM.US,D,20101216,000000,95.1895,95.4745,94.7073,94.9884,6358555.8767262,0
IBM.US,D,20101217,000000,94.9884,95.5994,94.8654,95.2656,15230298.893278,0
IBM.US,D,20101220,000000,95.5135,95.6267,94.8557,94.9611,6058010.2653668,0
IBM.US,D,20101221,000000,95.2558,95.9399,94.8264,95.7711,5748514.1413562,0
IBM.US,D,20101222,000000,95.7125,96.181,95.6462,95.9233,5157478.0280419,0
IBM.US,D,20101223,000000,95.9233,96.1234,95.4842,95.8843,3690004.8468352,0
IBM.US,D,20101227,000000,95.3124,95.7418,95.2656,95.4842,3521346.8581853,0
IBM.US,D,20101228,000000,95.4647,96.0268,95.2948,95.7516,4108640.8682137,0
IBM.US,D,20101229,000000,95.9497,96.9139,95.7516,96.2678,5571967.2005711,0
IBM.US,D,20101230,000000,96.1429,96.6543,96.0658,96.384,4624030.5480447,0
IBM.US,D,20101231,000000,96.4318,96.6445,95.9233,96.4611,4519370.5180277,0
IBM.US,D,20110103,000000,96.7119,97.3579,96.6729,96.8953,7004292.0721082,0
IBM.US,D,20110104,000000,96.9529,97.3775,96.3547,97.0106,7700201.3472806,0
IBM.US,D,20110105,000000,96.789,96.8953,96.4318,96.6348,7088386.9288097,0
IBM.US,D,20110106,000000,96.6631,97.7678,96.4611,97.6898,7654214.0538876,0
IBM.US,D,20110107,000000,97.7678,97.8166,96.548,97.2116,6293897.0044515,0
IBM.US,D,20110110,000000,96.9627,97.2798,96.7314,97.0106,5529823.4530229,0
IBM.US,D,20110111,000000,97.3579,97.4556,96.4513,96.75,6336652.4813704,0
IBM.US,D,20110112,000000,97.2506,98.0606,97.0398,97.9826,6080153.4340438,0
IBM.US,D,20110113,000000,98.0509,98.0606,97.4067,97.7874,5240596.3720294,0
IBM.US,D,20110114,000000,97.8361,98.5681,97.5531,98.5681,6916103.6495176,0
IBM.US,D,20110118,000000,98.4412,99.5442,98.1289,98.9581,13903464.036331,0
IBM.US,D,20110119,000000,100.686,102.579,100.403,102.296,18476154.402821,0
IBM.US,D,20110120,000000,101.526,102.462,101.466,102.355,11323155.736663,0
IBM.US,D,20110121,000000,102.775,102.989,101.798,102.169,10666691.222168,0
IBM.US,D,20110124,000000,102.13,104.97,102.082,104.883,11022986.180043,0
IBM.US,D,20110125,000000,104.619,108.005,104.482,106.063,12571255.797776,0
IBM.US,D,20110126,000000,106.2,106.366,105.399,105.809,8147212.5943419,0
IBM.US,D,20110127,000000,106.054,106.58,105.692,105.819,7424529.6563115,0
IBM.US,D,20110128,000000,105.819,106.386,104.258,104.619,10229011.665858,0
IBM.US,D,20110131,000000,104.599,106.454,104.268,106.454,10950158.620092,0
IBM.US,D,20110201,000000,106.532,107.703,106.454,107.469,8869461.0713116,0
IBM.US,D,20110202,000000,107.381,107.488,106.854,107.303,5941719.1799287,0
IBM.US,D,20110203,000000,107.215,107.888,106.942,107.449,7127954.6501638,0
IBM.US,D,20110204,000000,107.419,107.849,107.273,107.723,5715163.1069232,0
IBM.US,D,20110207,000000,107.791,108.405,107.741,108.279,7500369.7528622,0
IBM.US,D,20110208,000000,108.279,109.244,107.976,109.088,8541855.9135191,0
IBM.US,D,20110209,000000,108.825,109.03,107.81,108.2,7052017.2097435,0
IBM.US,D,20110210,000000,107.663,108.415,107.234,107.801,8731845.5303744,0
IBM.US,D,20110211,000000,107.723,108.415,107.313,107.653,7891831.4645085,0
IBM.US,D,20110214,000000,107.879,108.025,106.971,107.273,6285309.225799,0
IBM.US,D,20110215,000000,107.029,107.469,106.786,106.961,5734613.4367625,0
IBM.US,D,20110216,000000,107.332,107.488,106.922,107.381,4894490.7556314,0
IBM.US,D,20110217,000000,107.303,108.2,106.971,107.907,4914830.5010381,0
IBM.US,D,20110218,000000,108.073,108.298,107.81,108.298,6452864.6670405,0
IBM.US,D,20110222,000000,107.469,107.917,106.278,106.414,7916974.8737169,0
IBM.US,D,20110223,000000,106.298,106.883,105.233,105.253,9129308.747756,0
IBM.US,D,20110224,000000,104.951,105.975,104.512,105.624,8688349.2153735,0
IBM.US,D,20110225,000000,105.926,106.668,105.692,106.639,6878287.0931459,0
IBM.US,D,20110228,000000,106.708,107.088,105.956,106.346,7265759.755479,0
IBM.US,D,20110301,000000,107.205,107.205,105.029,105.097,6665502.6160228,0
IBM.US,D,20110302,000000,104.863,105.858,104.746,105.243,5193744.2552045,0
IBM.US,D,20110303,000000,106.132,107.723,105.975,107.419,6177104.8542525,0
IBM.US,D,20110304,000000,107.381,107.966,105.565,106.317,7470198.2766153,0
IBM.US,D,20110307,000000,106.17,107.078,104.375,105.067,8081301.5725012,0
IBM.US,D,20110308,000000,104.931,107.4,104.619,106.639,8174134.8346852,0
IBM.US,D,20110309,000000,107.41,110.201,107.303,108.972,13817106.703163,0
IBM.US,D,20110310,000000,108.191,108.2,106.044,106.464,10717135.840121,0
IBM.US,D,20110311,000000,106.698,107.283,105.673,106.727,6501324.4947239,0
IBM.US,D,20110314,000000,105.897,106.434,105.195,106.044,6550615.331653,0
IBM.US,D,20110315,000000,103.389,104.892,103.057,104.502,9869412.1397743,0
IBM.US,D,20110316,000000,102.853,103.125,99.6706,100.52,18572468.476852,0
IBM.US,D,20110317,000000,101.174,101.506,100.335,101.3,11229151.274026,0
IBM.US,D,20110318,000000,102.843,103.116,101.408,102.423,17409027.866885,0
IBM.US,D,20110321,000000,103.594,104.883,103.175,103.624,8803833.8837016,0
IBM.US,D,20110322,000000,104.17,104.209,103.536,103.808,6563240.3192175,0
IBM.US,D,20110323,000000,103.808,105.185,103.536,104.814,7280016.0213652,0
IBM.US,D,20110324,000000,105.233,105.605,104.365,105.155,7834593.2691222,0
IBM.US,D,20110325,000000,105.78,106.912,105.614,106.58,8144677.5550404,0
IBM.US,D,20110328,000000,106.151,106.824,105.868,106.034,6046348.4697762,0
IBM.US,D,20110329,000000,106.024,107.176,105.897,106.99,5262845.0819546,0
IBM.US,D,20110330,000000,107.527,107.723,107.117,107.488,5166988.0117758,0
IBM.US,D,20110331,000000,107.381,107.771,107.147,107.147,5877169.9475915,0
IBM.US,D,20110401,000000,107.547,108.044,107.127,107.927,6675640.7238845,0
IBM.US,D,20110404,000000,108.044,108.23,107.469,107.907,4907074.7563034,0
IBM.US,D,20110405,000000,107.625,108.21,107.507,107.723,5502176.7693545,0
IBM.US,D,20110406,000000,107.995,108.23,107.625,107.761,5746215.8013589,0
IBM.US,D,20110407,000000,107.81,108.142,107.303,108.025,5585396.555901,0
IBM.US,D,20110408,000000,108.005,108.025,107.215,107.771,5056183.0218997,0
IBM.US,D,20110411,000000,107.4,107.723,107.176,107.713,6300719.2727094,0
IBM.US,D,20110412,000000,107.361,107.595,106.658,107.283,5876339.9630182,0
IBM.US,D,20110413,000000,107.723,108.357,107.527,107.713,6367049.3855259,0
IBM.US,D,20110414,000000,107.645,108.63,107.215,108.396,7150166.4718858,0
IBM.US,D,20110415,000000,108.415,109.303,108.337,109.206,8047195.3545737,0
IBM.US,D,20110418,000000,108.191,109.157,106.98,109.02,9373733.05655,0
IBM.US,D,20110419,000000,108.894,109.323,108.054,108.659,9812848.1787697,0
IBM.US,D,20110420,000000,107.176,109,106.59,108.23,16585029.429265,0
IBM.US,D,20110421,000000,108.834,110.679,108.327,110.572,9380648.5699883,0
IBM.US,D,20110425,000000,110.162,110.894,109.869,110.162,5451890.9756099,0
IBM.US,D,20110426,000000,110.367,111.148,109.987,110.718,11056860.822027,0
IBM.US,D,20110427,000000,110.816,112.104,110.689,111.938,8062905.6304717,0
IBM.US,D,20110428,000000,111.675,112.573,111.509,112.231,7744841.1965825,0
IBM.US,D,20110429,000000,112.417,113.686,112.026,112.095,8502083.2577025,0
IBM.US,D,20110502,000000,113.109,114.017,112.68,113.119,8209071.0371859,0
IBM.US,D,20110503,000000,113.031,113.968,112.465,113.578,7622591.6416461,0
IBM.US,D,20110504,000000,113.217,113.402,111.45,112.123,10480753.159636,0
IBM.US,D,20110505,000000,112.026,112.279,110.065,110.689,11146241.963191,0
IBM.US,D,20110506,000000,111.568,112.289,111.021,111.48,7328715.62237,0
IBM.US,D,20110509,000000,111.089,112.114,111.05,111.626,5172160.5576102,0
IBM.US,D,20110510,000000,111.684,112.797,111.675,112.445,7461495.7346637,0
IBM.US,D,20110511,000000,112.397,112.515,110.787,111.86,7057602.69852,0
IBM.US,D,20110512,000000,111.802,114.017,111.324,113.686,7743339.026972,0
IBM.US,D,20110513,000000,113.295,113.626,111.802,112.173,7785731.7698922,0
IBM.US,D,20110516,000000,112.085,112.593,111.05,111.46,7048269.9830961,0
IBM.US,D,20110517,000000,110.806,113.139,109.899,112.495,13299931.019492,0
IBM.US,D,20110518,000000,112.339,113.012,111.821,112.465,6296063.1617206,0
IBM.US,D,20110519,000000,112.767,113.129,111.733,112.553,5439072.3249782,0
IBM.US,D,20110520,000000,112.455,112.992,111.762,112.299,7381048.7113953,0
IBM.US,D,20110523,000000,111.264,111.342,110.25,111.03,7774575.1377518,0
IBM.US,D,20110524,000000,111.186,111.334,110.553,110.894,7029058.4019056,0
IBM.US,D,20110525,000000,110.64,111.099,110.553,110.728,5880148.6700045,0
IBM.US,D,20110526,000000,110.455,110.553,109.508,110.318,8737844.9867651,0
IBM.US,D,20110527,000000,110.845,111.168,110.231,110.553,4961426.4497848,0
IBM.US,D,20110531,000000,111.138,112.153,110.777,111.499,13823614.397022,0
IBM.US,D,20110601,000000,111.48,111.909,109.879,109.927,7643938.6399361,0
IBM.US,D,20110602,000000,109.831,110.269,109.372,109.615,5829923.3319262,0
IBM.US,D,20110603,000000,108.522,109.498,108.327,108.922,7902301.5661994,0
IBM.US,D,20110606,000000,108.756,109.303,108.415,108.747,5483067.6553954,0
IBM.US,D,20110607,000000,108.962,109.03,107.995,108.044,6345597.8706601,0
IBM.US,D,20110608,000000,107.723,108.816,107.723,108.464,5832291.3496408,0
IBM.US,D,20110609,000000,108.912,109.547,108.756,108.816,6495082.1909951,0
IBM.US,D,20110610,000000,108.6,108.816,107.488,107.673,7096027.9102454,0
IBM.US,D,20110613,000000,108.522,108.532,107.4,107.663,7724970.751095,0
IBM.US,D,20110614,000000,108.22,108.6,108.025,108.318,10651736.129764,0
IBM.US,D,20110615,000000,107.41,107.849,106.61,107.137,7878523.0205114,0
IBM.US,D,20110616,000000,106.932,108.015,106.766,107.371,7350281.9005349,0
IBM.US,D,20110617,000000,108.396,108.952,107.966,108.522,10833108.25247,0
IBM.US,D,20110620,000000,108.054,109.303,107.976,108.922,5966300.0440375,0
IBM.US,D,20110621,000000,109.02,110.065,108.23,109.693,8131545.354681,0
IBM.US,D,20110622,000000,109.303,110.103,108.952,109.352,5953223.1759831,0
IBM.US,D,20110623,000000,108.259,110.065,108.122,109.635,7972291.8085169,0
IBM.US,D,20110624,000000,109.469,109.528,108.6,108.932,6653487.3084844,0
IBM.US,D,20110627,000000,109.391,111.021,109.02,110.631,6683784.8194256,0
IBM.US,D,20110628,000000,111.08,112.651,110.894,112.221,7301898.9232748,0
IBM.US,D,20110629,000000,112.641,112.767,112.095,112.523,5783542.5643651,0
IBM.US,D,20110630,000000,112.963,113.842,112.689,113.187,7731946.7201997,0
IBM.US,D,20110701,000000,113.304,115.276,113.168,115.207,7771814.6705414,0
IBM.US,D,20110705,000000,114.544,115.784,114.544,115.784,6930788.2284306,0
IBM.US,D,20110706,000000,115.618,117.296,115.539,117.277,8859740.0050813,0
IBM.US,D,20110707,000000,116.671,117.003,116.232,116.466,8919637.2251189,0
IBM.US,D,20110708,000000,115.832,116.466,115.491,116.466,6666170.7023707,0
IBM.US,D,20110711,000000,115.451,116.252,115.257,115.481,7192552.0420997,0
IBM.US,D,20110712,000000,115.451,115.734,114.749,114.857,7611904.3094248,0
IBM.US,D,20110713,000000,115.295,116.359,114.817,115.071,6167955.5551726,0
IBM.US,D,20110714,000000,115.119,116.212,114.719,115.003,6985494.4585321,0
IBM.US,D,20110715,000000,115.491,116.124,114.866,115.862,8062744.7569185,0
IBM.US,D,20110718,000000,115.325,116.457,114.563,115.666,13355980.594995,0
IBM.US,D,20110719,000000,117.989,122.235,117.93,122.235,19874323.87216,0
IBM.US,D,20110720,000000,121.326,121.717,120.76,121.22,8912248.3130721,0
IBM.US,D,20110721,000000,121.18,122.41,120.702,122.049,7488837.0659829,0
IBM.US,D,20110722,000000,121.863,122.517,121.61,122.225,6836395.4149866,0
IBM.US,D,20110725,000000,121.366,122.087,120.976,121.248,7529326.9924184,0
IBM.US,D,20110726,000000,120.732,121.463,120.526,120.722,6584880.373789,0
IBM.US,D,20110727,000000,120.136,120.702,119.414,119.677,8765193.4907905,0
IBM.US,D,20110728,000000,119.492,120.976,119.385,119.989,6757859.4055814,0
IBM.US,D,20110729,000000,118.965,121.072,118.633,120.039,10099725.68615,0
IBM.US,D,20110801,000000,120.497,121.229,117.833,119.277,8832326.9467002,0
IBM.US,D,20110802,000000,118.78,120.321,117.365,117.491,8689517.3418099,0
IBM.US,D,20110803,000000,117.257,118.272,115.764,118.008,10188166.17813,0
IBM.US,D,20110804,000000,116.134,117.423,113.012,113.168,16415691.0582,0
IBM.US,D,20110805,000000,113.578,114.983,109.889,114.163,17987287.341131,0
IBM.US,D,20110808,000000,111.899,114.437,110.055,110.181,23837405.939668,0
IBM.US,D,20110809,000000,110.982,113.363,107.4,113.109,18883213.676411,0
IBM.US,D,20110810,000000,111.49,112.201,107.303,107.723,21106953.430696,0
IBM.US,D,20110811,000000,108.796,111.86,108.025,110.523,13837506.904237,0
IBM.US,D,20110812,000000,111.684,112.279,109.918,111.509,7825096.6061284,0
IBM.US,D,20110815,000000,113.558,115.335,112.983,114.651,11528191.641758,0
IBM.US,D,20110816,000000,114.134,114.134,112.036,113.5,8412804.5837711,0
IBM.US,D,20110817,000000,113.754,114.651,112.583,113.676,7737525.03627,0
IBM.US,D,20110818,000000,110.24,110.318,106.151,108.581,22748812.518781,0
IBM.US,D,20110819,000000,107.488,108.65,104.15,104.443,21221401.130644,0
IBM.US,D,20110822,000000,106.932,107.176,104.502,105.371,10935024.210033,0
IBM.US,D,20110823,000000,106.492,109.088,105.751,108.922,10440961.035046,0
IBM.US,D,20110824,000000,108.816,110.601,108.259,110.553,9695344.9059857,0
IBM.US,D,20110825,000000,111.021,111.694,109.284,109.762,10185575.806524,0
IBM.US,D,20110826,000000,109.284,112.251,108.22,112.133,9711705.8488023,0
IBM.US,D,20110829,000000,113.09,114.515,112.963,114.437,7985439.3789609,0
IBM.US,D,20110830,000000,114.036,115.023,113.246,114.368,6753307.8111685,0
IBM.US,D,20110831,000000,114.847,115.169,113.158,113.948,9162933.3696966,0
IBM.US,D,20110901,000000,114.505,115.139,112.767,112.934,8242455.8858054,0
IBM.US,D,20110902,000000,111.118,111.987,110.065,110.689,7510068.2763016,0
IBM.US,D,20110906,000000,108.093,109.733,107.517,109.45,8690653.7034047,0
IBM.US,D,20110907,000000,110.894,111.304,110.143,110.914,10253449.075843,0
IBM.US,D,20110908,000000,110.709,112.407,109.44,109.547,9092323.2006299,0
IBM.US,D,20110909,000000,109.069,109.518,106.6,106.932,10169752.816671,0
IBM.US,D,20110912,000000,106.063,107.663,105.243,107.653,7914865.0734252,0
IBM.US,D,20110913,000000,108.396,108.64,107.068,108.337,7124510.726521,0
IBM.US,D,20110914,000000,108.718,112.455,107.391,110.874,10530516.370502,0
IBM.US,D,20110915,000000,111.762,112.797,110.865,112.749,8242234.5565858,0
IBM.US,D,20110916,000000,113.558,114.651,112.475,114.651,16666692.738569,0
IBM.US,D,20110919,000000,112.348,115.266,112.309,114.739,7172744.1016233,0
IBM.US,D,20110920,000000,115.071,117.609,114.495,115.822,9358443.9209725,0
IBM.US,D,20110921,000000,116.028,117.794,114.437,114.671,10621836.19168,0
IBM.US,D,20110922,000000,111.596,112.661,110.357,111.753,12356168.881967,0
IBM.US,D,20110923,000000,110.699,112.377,109.859,112.261,8425614.012352,0
IBM.US,D,20110926,000000,113.295,115.812,112.563,115.666,10170276.424223,0
IBM.US,D,20110927,000000,117.189,119.072,116.935,117.813,11514340.121435,0
IBM.US,D,20110928,000000,117.989,119.813,117.355,117.696,11664443.343847,0
IBM.US,D,20110929,000000,119.131,119.901,116.35,118.78,10437240.449878,0
IBM.US,D,20110930,000000,116.671,118.155,115.842,115.92,11777964.740024,0
IBM.US,D,20111003,000000,115.559,117.96,114.681,114.847,13618148.129555,0
IBM.US,D,20111004,000000,113.714,116.046,111.938,115.832,13801899.541371,0
IBM.US,D,20111005,000000,115.696,117.511,114.475,117.209,8826562.1402691,0
IBM.US,D,20111006,000000,117.189,120.624,116.437,120.429,10824939.564792,0
IBM.US,D,20111007,000000,120.848,121.766,120.409,120.898,10318595.692138,0
IBM.US,D,20111010,000000,121.288,123.708,121.238,123.698,8726360.4594845,0
IBM.US,D,20111011,000000,122.331,123.278,122.059,122.644,8041055.5180761,0
IBM.US,D,20111012,000000,123.337,124.615,123.044,123.376,8049474.225797,0
IBM.US,D,20111013,000000,122.615,124.293,122.293,123.854,6634332.0842712,0
IBM.US,D,20111014,000000,124.733,126.284,124.43,126.284,8094810.8522715,0
IBM.US,D,20111017,000000,125.748,126.04,123.21,123.678,13204925.452004,0
IBM.US,D,20111018,000000,117.979,118.887,116.847,118.584,23707455.972302,0
IBM.US,D,20111019,000000,119.121,119.18,117.296,117.599,10115335.544162,0
IBM.US,D,20111020,000000,118.067,118.828,116.789,117.462,11333934.264721,0
IBM.US,D,20111021,000000,118.721,120.429,118.496,120.399,12142196.809634,0
IBM.US,D,20111024,000000,120.321,121.551,119.727,120.79,8885395.7504461,0
IBM.US,D,20111025,000000,120.419,121.278,119.316,119.561,8099810.228485,0
IBM.US,D,20111026,000000,120.458,120.819,118.672,120.604,8126447.6099255,0
IBM.US,D,20111027,000000,122.634,123.962,121.414,123.2,10554623.836002,0
IBM.US,D,20111028,000000,123.005,124.674,122.83,124.255,7556549.4617494,0
IBM.US,D,20111031,000000,123.005,123.893,122.371,122.371,7041718.2283288,0
IBM.US,D,20111101,000000,120.351,121.463,119.805,120.224,8874648.9872307,0
IBM.US,D,20111102,000000,121.961,122.8,121.317,121.903,6240407.0603851,0
IBM.US,D,20111103,000000,122.722,124.469,121.981,124.147,7472845.0051989,0
IBM.US,D,20111104,000000,123.484,124.04,122.449,123.542,4884230.7117646,0
IBM.US,D,20111107,000000,123.434,124.43,122.449,124.167,5300721.0693204,0
IBM.US,D,20111108,000000,124.761,125.055,123.474,124.615,6504083.937262,0
IBM.US,D,20111109,000000,122.585,123.268,120.546,121.278,8241056.1834262,0
IBM.US,D,20111110,000000,122.175,122.966,121.044,122.049,5831142.6919783,0
IBM.US,D,20111111,000000,123.278,125.015,123.2,124.703,5505003.8402652,0
IBM.US,D,20111114,000000,125.904,126.343,124.361,124.683,9070387.0157601,0
IBM.US,D,20111115,000000,124.771,126.431,123.542,125.592,6887536.8101124,0
IBM.US,D,20111116,000000,125.006,126.382,123.981,124.196,6933484.1412852,0
IBM.US,D,20111117,000000,124.323,125.65,122.069,123.62,8751071.4569771,0
IBM.US,D,20111118,000000,124.264,124.43,122.898,123.268,6645318.6208076,0
IBM.US,D,20111121,000000,122.059,122.41,119.785,120.76,7726555.9191627,0
IBM.US,D,20111122,000000,121.268,121.766,119.989,120.644,6278163.1610903,0
IBM.US,D,20111123,000000,120.253,120.77,118.135,118.428,7209572.8738856,0
IBM.US,D,20111125,000000,118.476,119.492,117.862,117.862,3354822.2372903,0
IBM.US,D,20111128,000000,121.59,121.737,120.253,121.268,6794609.2780757,0
IBM.US,D,20111129,000000,121.142,122.009,120.36,120.429,5500709.4386028,0
IBM.US,D,20111130,000000,122.839,125.348,122.595,125.133,11769211.98913,0
IBM.US,D,20111201,000000,124.459,126.45,124.303,126.07,7296496.8508424,0
IBM.US,D,20111202,000000,126.401,127.348,126.07,126.226,7455892.826458,0
IBM.US,D,20111205,000000,127.251,128.841,126.694,126.997,8560620.7375811,0
IBM.US,D,20111206,000000,126.869,128.802,126.675,128.402,6226160.0165496,0
IBM.US,D,20111207,000000,127.768,129.7,127.329,129.143,7628921.0425215,0
IBM.US,D,20111208,000000,128.1,128.968,127.182,127.485,6561300.6145297,0
IBM.US,D,20111209,000000,128.382,129.681,128.041,129.485,7278742.3536807,0
IBM.US,D,20111212,000000,128.861,129.037,127.289,127.924,5700177.2743503,0
IBM.US,D,20111213,000000,128.744,129.329,126.869,127.231,7519216.5507092,0
IBM.US,D,20111214,000000,126.343,126.655,125.133,125.582,7593194.8176676,0
IBM.US,D,20111215,000000,126.743,127.27,124.381,124.761,6716932.9687408,0
IBM.US,D,20111216,000000,125.142,125.142,121.082,122.175,17801094.135195,0
IBM.US,D,20111219,000000,122.8,122.908,121.288,121.727,7571104.9319509,0
IBM.US,D,20111220,000000,123.464,124.683,122.956,124.615,7112407.2971636,0
IBM.US,D,20111221,000000,121.931,122.127,119.16,120.76,13940718.047603,0
IBM.US,D,20111222,000000,121.59,121.649,120.448,121.16,7590736.6287896,0
IBM.US,D,20111223,000000,121.873,123.005,121.064,122.956,4584648.2923792,0
IBM.US,D,20111227,000000,123.093,123.688,122.722,123.074,4168773.7628832,0
IBM.US,D,20111228,000000,123.23,123.386,122.039,122.439,4314782.3947337,0
IBM.US,D,20111229,000000,122.497,123.942,122.449,123.903,4399798.4318444,0
IBM.US,D,20111230,000000,124.001,124.089,122.331,122.351,5306810.6968746,0
IBM.US,D,20120103,000000,124.274,125.572,123.786,123.981,8483556.1576169,0
IBM.US,D,20120104,000000,123.512,124.001,123.064,123.494,6531178.3225539,0
IBM.US,D,20120105,000000,122.996,123.142,121.863,122.898,6706110.3797742,0
IBM.US,D,20120106,000000,122.722,122.781,121.326,121.473,7358207.7408734,0
IBM.US,D,20120109,000000,121.258,121.298,119.97,120.848,7815158.3093677,0
IBM.US,D,20120110,000000,121.941,122.253,120.575,120.644,7755849.2512375,0
IBM.US,D,20120111,000000,120.292,121.658,120.136,121.336,6176869.1796205,0
IBM.US,D,20120112,000000,121.072,121.072,118.721,120.175,10339175.210866,0
IBM.US,D,20120113,000000,119.433,119.531,118.018,119.238,7932636.9900162,0
IBM.US,D,20120117,000000,120.048,121.132,119.336,119.785,9020574.6206238,0
IBM.US,D,20120118,000000,119.657,120.848,119.443,120.497,6912865.6850096,0
IBM.US,D,20120119,000000,121.004,121.366,120.048,120.155,12879418.823108,0
IBM.US,D,20120120,000000,123.65,125.767,122.956,125.455,19307714.922108,0
IBM.US,D,20120123,000000,124.996,126.782,124.889,126.44,8642449.019127,0
IBM.US,D,20120124,000000,125.523,127.982,125.455,127.719,8037801.1588111,0
IBM.US,D,20120125,000000,127.348,127.934,126.187,127.592,6550746.4897091,0
IBM.US,D,20120126,000000,127.621,128.304,126.743,127.113,6017247.7760962,0
IBM.US,D,20120127,000000,126.46,127.612,126.323,126.733,5049141.473767,0
IBM.US,D,20120130,000000,126.04,128.266,125.269,128.119,6549801.7418368,0
IBM.US,D,20120131,000000,128.47,128.519,127.133,128.178,7254050.824962,0
IBM.US,D,20120201,000000,128.597,129.641,128.05,128.178,7646997.2867895,0
IBM.US,D,20120202,000000,128.246,128.675,127.348,127.465,5870955.3100151,0
IBM.US,D,20120203,000000,128.363,129.193,128.148,128.861,6794109.2379871,0
IBM.US,D,20120206,000000,128.09,128.939,127.778,128.324,4920245.8942106,0
IBM.US,D,20120207,000000,128.07,129.203,127.748,128.685,5158276.2477735,0
IBM.US,D,20120208,000000,128.734,129.339,128.09,128.89,5693463.6213576,0
IBM.US,D,20120209,000000,128.958,129.925,128.646,129.027,5801894.4454852,0
IBM.US,D,20120210,000000,128.119,128.568,127.797,128.558,5075590.3155019,0
IBM.US,D,20120213,000000,129.251,129.407,128.1,128.704,3680192.584769,0
IBM.US,D,20120214,000000,128.226,128.685,127.485,128.432,5086496.927598,0
IBM.US,D,20120215,000000,128.588,129.251,127.778,128.451,6018189.4499515,0
IBM.US,D,20120216,000000,128.646,129.115,128.276,128.949,5276736.5644976,0
IBM.US,D,20120217,000000,129.29,129.525,128.47,129.231,5607842.0029102,0
IBM.US,D,20120221,000000,129.329,129.778,128.597,129.203,4929572.4616006,0
IBM.US,D,20120222,000000,129.203,130.11,128.783,129.525,4903396.1827009,0
IBM.US,D,20120223,000000,129.525,133.116,129.134,132.023,12024714.030295,0
IBM.US,D,20120224,000000,132.442,132.667,131.359,132.14,5018811.1733118,0
IBM.US,D,20120227,000000,131.369,132.754,131.027,131.945,5625508.3782531,0
IBM.US,D,20120228,000000,132.13,132.93,131.895,132.286,4740776.5879896,0
IBM.US,D,20120229,000000,132.199,133.086,131.232,131.437,7663716.8649154,0
IBM.US,D,20120301,000000,131.759,132.608,131.574,131.945,5329187.4908389,0
IBM.US,D,20120302,000000,131.799,132.872,131.681,132.804,5579234.1766125,0
IBM.US,D,20120305,000000,132.52,134.423,132.472,134.063,10384681.932944,0
IBM.US,D,20120306,000000,133.145,133.399,131.486,131.789,7804956.6718226,0
IBM.US,D,20120307,000000,132.364,132.667,131.827,132.14,3585356.0882136,0
IBM.US,D,20120308,000000,133.126,133.594,132.706,133.516,4708463.5466094,0
IBM.US,D,20120309,000000,133.594,134.355,133.438,134.033,4756884.4367449,0
IBM.US,D,20120312,000000,134.482,134.667,133.779,134.287,4669358.9771405,0
IBM.US,D,20120313,000000,134.853,136.229,134.697,136.112,7281440.3158799,0
IBM.US,D,20120314,000000,136.063,137.068,136.034,136.785,6888951.8825762,0
IBM.US,D,20120315,000000,136.912,137.752,136.785,137.624,5419982.679793,0
IBM.US,D,20120316,000000,138.318,138.62,137.634,137.634,14425867.598142,0
IBM.US,D,20120319,000000,137.234,137.976,136.629,137.449,5632532.5069565,0
IBM.US,D,20120320,000000,136.785,136.951,136.063,136.463,5530525.353557,0
IBM.US,D,20120321,000000,136.521,137.478,136.503,136.765,4984531.7857634,0
IBM.US,D,20120322,000000,136.287,137.614,136.268,137.283,4952042.5007453,0
IBM.US,D,20120323,000000,137.556,137.605,136.677,137.283,4544412.4846772,0
IBM.US,D,20120326,000000,137.928,138.903,137.858,138.825,5116264.6829537,0
IBM.US,D,20120327,000000,139.273,139.42,138.288,138.434,4048208.7692289,0
IBM.US,D,20120328,000000,138.581,139.439,137.83,138.503,4887925.6801241,0
IBM.US,D,20120329,000000,137.692,139.303,137.644,139.177,5094434.039332,0
IBM.US,D,20120330,000000,139.489,139.713,138.961,139.42,4814214.8526393,0
IBM.US,D,20120402,000000,139.615,140.074,139.011,139.938,5070739.5167736,0
IBM.US,D,20120403,000000,139.81,140.757,139.323,139.966,6123937.6819645,0
IBM.US,D,20120404,000000,137.78,138.288,137.107,137.664,6591648.3344142,0
IBM.US,D,20120405,000000,137.068,137.42,136.599,137.166,3873490.8685218,0
IBM.US,D,20120409,000000,136.102,137.742,135.888,136.912,5471078.989337,0
IBM.US,D,20120410,000000,136.912,137.458,135.068,135.184,6186060.4902653,0
IBM.US,D,20120411,000000,136.278,136.521,135.282,135.331,5040096.691263,0
IBM.US,D,20120412,000000,135.496,137.332,135.37,137.185,4384855.6355085,0
IBM.US,D,20120413,000000,136.521,136.747,135.496,135.496,5639627.3380494,0
IBM.US,D,20120416,000000,136.785,137.605,135.428,135.428,5727919.2525438,0
IBM.US,D,20120417,000000,136.687,138.727,136.415,138.581,9084417.8537376,0
IBM.US,D,20120418,000000,135.253,136.356,133.604,133.711,15198491.015348,0
IBM.US,D,20120419,000000,133.633,134.482,131.935,133.301,8625630.0477867,0
IBM.US,D,20120420,000000,133.516,133.701,133.028,133.379,7122526.9609235,0
IBM.US,D,20120423,000000,132.218,133.038,131.476,132.686,5416626.877969,0
IBM.US,D,20120424,000000,132.998,135.292,132.852,133.604,8427661.3076326,0
IBM.US,D,20120425,000000,134.97,136.053,134.814,136.014,5991952.7153854,0
IBM.US,D,20120426,000000,135.907,137.77,135.907,137.342,4943544.8932563,0
IBM.US,D,20120427,000000,137.936,139.079,137.576,138.18,4955466.9556143,0
IBM.US,D,20120430,000000,138.102,138.933,137.858,138.366,4150781.5417449,0
IBM.US,D,20120501,000000,138.434,139.606,138.112,138.951,4064972.4082643,0
IBM.US,D,20120502,000000,138.288,139.167,138.249,138.991,3532714.5728221,0
IBM.US,D,20120503,000000,139.167,139.596,137.996,138.474,4230663.970569,0
IBM.US,D,20120504,000000,137.936,138.396,136.561,136.931,6023294.3674133,0
IBM.US,D,20120507,000000,136.278,136.805,135.556,136.092,5051054.5369748,0
IBM.US,D,20120508,000000,135.829,136.239,133.985,135.184,5785533.5026687,0
IBM.US,D,20120509,000000,134.189,136.18,133.545,134.999,5579394.0254933,0
IBM.US,D,20120510,000000,134.843,136.365,134.189,134.589,5709940.3521455,0
IBM.US,D,20120511,000000,134.169,135.614,134.16,134.96,3564508.1053399,0
IBM.US,D,20120514,000000,134.131,134.648,133.204,133.809,4516282.1556772,0
IBM.US,D,20120515,000000,133.809,135.175,133.37,133.526,4452645.9063707,0
IBM.US,D,20120516,000000,133.799,135.087,132.97,133.994,7453994.1086626,0
IBM.US,D,20120517,000000,133.955,134.697,132.608,132.754,7591720.3142097,0
IBM.US,D,20120518,000000,133.389,133.389,130.959,131.417,8551170.1848413,0
IBM.US,D,20120521,000000,131.486,132.774,130.588,132.676,5711417.9296203,0
IBM.US,D,20120522,000000,132.852,133.028,131.535,132.052,5316761.2897031,0
IBM.US,D,20120523,000000,131.164,131.827,129.613,131.583,6060194.8667375,0
IBM.US,D,20120524,000000,131.486,131.691,130.159,131.564,4753386.2054694,0
IBM.US,D,20120525,000000,130.91,131.495,130.159,130.334,4325430.7894071,0
IBM.US,D,20120529,000000,130.998,132.892,130.998,131.799,5393441.6175501,0
IBM.US,D,20120530,000000,130.706,131.135,130.003,130.51,5369425.3478855,0
IBM.US,D,20120531,000000,130.237,130.784,128.822,129.417,13846741.251119,0
IBM.US,D,20120601,000000,127.543,128.646,126.528,126.86,7760048.3583749,0
IBM.US,D,20120604,000000,126.362,127.055,125.445,126.479,6893531.1431416,0
IBM.US,D,20120605,000000,126.07,127.367,125.854,126.919,5300921.9050937,0
IBM.US,D,20120606,000000,127.748,130.159,127.475,130.149,4939762.8277502,0
IBM.US,D,20120607,000000,131.027,131.379,130.12,130.432,5516460.7013933,0
IBM.US,D,20120608,000000,129.954,130.94,129.309,130.94,3695185.590048,0
IBM.US,D,20120611,000000,131.895,131.945,129.056,129.163,4878888.0703263,0
IBM.US,D,20120612,000000,128.89,130.618,128.89,130.52,4506733.2343954,0
IBM.US,D,20120613,000000,130.374,130.978,129.037,129.535,4839974.0899077,0
IBM.US,D,20120614,000000,129.495,131.379,129.329,130.9,5343375.1036803,0
IBM.US,D,20120615,000000,131.554,133.692,131.076,133.565,9523480.7176694,0
IBM.US,D,20120618,000000,132.55,133.926,132.306,133.038,5036284.9102598,0
IBM.US,D,20120619,000000,133.418,134.189,133.399,133.467,4914962.6837665,0
IBM.US,D,20120620,000000,133.32,134.004,132.491,133.389,5036154.7768761,0
IBM.US,D,20120621,000000,133.555,133.819,129.603,129.749,6433832.4035047,0
IBM.US,D,20120622,000000,130.071,130.754,129.622,129.944,13166154.92571,0
IBM.US,D,20120625,000000,129.134,129.749,128.617,129.397,6025759.7289976,0
IBM.US,D,20120626,000000,129.856,129.934,127.972,128.783,5121149.2958681,0
IBM.US,D,20120627,000000,128.89,129.944,128.08,129.495,3894549.933892,0
IBM.US,D,20120628,000000,128.304,128.861,126.713,128.412,5913226.11693,0
IBM.US,D,20120629,000000,130.52,131.369,129.085,131.193,7843295.8110738,0
IBM.US,D,20120702,000000,131.73,132.325,130.734,131.379,4220637.5519895,0
IBM.US,D,20120703,000000,131.125,131.721,130.774,131.457,2163355.8148989,0
IBM.US,D,20120705,000000,130.754,132.071,129.925,131.037,4009880.9013732,0
IBM.US,D,20120706,000000,130.11,130.12,127.329,128.422,7382399.2295034,0
IBM.US,D,20120709,000000,127.982,128.158,126.167,127.279,5944368.9825292,0
IBM.US,D,20120710,000000,127.651,128.236,124.527,124.967,6990559.4137737,0
IBM.US,D,20120711,000000,124.947,125.689,123.112,124.293,8132299.5135032,0
IBM.US,D,20120712,000000,123.63,123.708,122.019,122.839,7349980.6468749,0
IBM.US,D,20120713,000000,123.074,125.025,122.8,124.801,5862100.0918889,0
IBM.US,D,20120716,000000,124.509,124.84,123.854,123.981,4686594.9901121,0
IBM.US,D,20120717,000000,124.605,124.986,122.908,123.2,7689948.47612,0
IBM.US,D,20120718,000000,123.542,126.519,123.152,126.294,11943780.287679,0
IBM.US,D,20120719,000000,129.759,132.071,129.465,131.047,15494357.972928,0
IBM.US,D,20120720,000000,130.227,130.774,128.9,129.115,7139025.20983,0
IBM.US,D,20120723,000000,127.045,128.334,126.274,128.032,5819803.6681662,0
IBM.US,D,20120724,000000,128.09,128.354,126.499,127.68,5361486.1868069,0
IBM.US,D,20120725,000000,127.66,129.339,127.007,128.178,5714228.605774,0
IBM.US,D,20120726,000000,129.817,130.793,129.193,130.129,4895313.5674985,0
IBM.US,D,20120727,000000,130.9,132.442,130.129,131.749,6226264.5331255,0
IBM.US,D,20120730,000000,131.721,132.716,131.447,131.935,4154267.4769527,0
IBM.US,D,20120731,000000,131.837,132.55,131.417,131.486,5227446.7522408,0
IBM.US,D,20120801,000000,132.149,132.726,130.636,130.968,3814598.8520229,0
IBM.US,D,20120802,000000,130.256,131.887,129.505,130.442,4192061.4905335,0
IBM.US,D,20120803,000000,131.817,133.486,131.633,133.174,4886219.6007235,0
IBM.US,D,20120806,000000,133.37,134.151,133.174,133.37,3484412.5446747,0
IBM.US,D,20120807,000000,133.799,134.765,133.389,134.141,4783563.8297501,0
IBM.US,D,20120808,000000,133.574,134.579,133.526,134.101,3069628.2665195,0
IBM.US,D,20120809,000000,133.828,134.395,133.35,133.692,3205943.498292,0
IBM.US,D,20120810,000000,133.33,134.335,132.892,134.277,3859516.3875215,0
IBM.US,D,20120813,000000,133.994,134.726,133.272,134.082,3589150.4497875,0
IBM.US,D,20120814,000000,133.994,134.307,133.214,133.594,3802820.2437887,0
IBM.US,D,20120815,000000,134.004,134.307,133.37,133.672,3134159.0547551,0
IBM.US,D,20120816,000000,133.916,135.672,133.506,135.322,4050968.211767,0
IBM.US,D,20120817,000000,135.478,136.083,135.194,135.575,3787199.114382,0
IBM.US,D,20120820,000000,135.224,135.526,134.765,135.097,3466998.2387208,0
IBM.US,D,20120821,000000,135.4,135.41,133.652,133.848,4486521.5730278,0
IBM.US,D,20120822,000000,133.848,133.848,132.667,132.901,4891917.8034542,0
IBM.US,D,20120823,000000,132.754,132.988,131.691,131.857,4092441.8236226,0
IBM.US,D,20120824,000000,131.359,133.496,130.852,133.262,3917406.2744986,0
IBM.US,D,20120827,000000,133.399,133.594,131.799,131.857,3708522.7248699,0
IBM.US,D,20120828,000000,131.749,132.14,131.047,131.291,3768467.0798338,0
IBM.US,D,20120829,000000,131.476,132.091,131.32,131.437,3178194.3473924,0
IBM.US,D,20120830,000000,131.213,131.711,130.168,130.286,4068097.658818,0
IBM.US,D,20120831,000000,130.93,132.023,130.324,131.281,4739323.6026502,0
IBM.US,D,20120904,000000,132.462,132.823,130.217,131.066,6700665.2711047,0
IBM.US,D,20120905,000000,131.008,131.935,130.636,131.408,4916506.8649416,0
IBM.US,D,20120906,000000,132.247,134.395,132.14,134.16,5835192.196958,0
IBM.US,D,20120907,000000,134.179,134.423,133.467,134.423,5067169.5584363,0
IBM.US,D,20120910,000000,134.345,135.995,133.897,135.39,6245456.645542,0
IBM.US,D,20120911,000000,135.146,137.097,135.106,136.941,5804059.5780819,0
IBM.US,D,20120912,000000,137.156,137.878,136.755,137.293,4873932.7550222,0
IBM.US,D,20120913,000000,137.712,139.342,137.097,139.02,5757889.8930172,0
IBM.US,D,20120914,000000,138.942,139.879,138.854,139.342,6022102.6735137,0
IBM.US,D,20120917,000000,138.503,140.132,138.503,139.586,4862133.6533417,0
IBM.US,D,20120918,000000,139.401,140.054,139.137,139.537,3675171.6904369,0
IBM.US,D,20120919,000000,139.83,139.84,138.815,139.089,3867116.3820646,0
IBM.US,D,20120920,000000,138.688,139.479,138.327,138.913,5549580.1598837,0
IBM.US,D,20120921,000000,139.713,140.094,138.747,138.795,18956856.875523,0
IBM.US,D,20120924,000000,138.152,138.864,138.054,138.318,5211056.0939272,0
IBM.US,D,20120925,000000,138.522,139.684,138.084,138.112,4965965.74813,0
IBM.US,D,20120926,000000,138.162,138.795,137.371,137.449,5080896.0687369,0
IBM.US,D,20120927,000000,137.702,139.42,137.546,138.737,4114084.952211,0
IBM.US,D,20120928,000000,138.561,140.386,138.337,139.752,7287677.4962472,0
IBM.US,D,20121001,000000,140.152,142.67,140.094,141.791,8099777.4389711,0
IBM.US,D,20121002,000000,142.123,142.475,140.484,141.381,4928816.2534338,0
IBM.US,D,20121003,000000,141.459,142.387,141.021,141.821,4737783.5201643,0
IBM.US,D,20121004,000000,141.782,142.133,140.494,141.743,4389485.1050172,0
IBM.US,D,20121005,000000,142.28,142.7,141.529,141.889,4242275.5572162,0
IBM.US,D,20121008,000000,141.509,141.938,140.962,141.363,2942551.4803181,0
IBM.US,D,20121009,000000,141.469,141.997,139.928,140.132,5314012.0938881,0
IBM.US,D,20121010,000000,140.016,140.338,138.162,138.669,5973464.5528478,0
IBM.US,D,20121011,000000,139.195,139.654,138.542,138.61,4319149.5481304,0
IBM.US,D,20121012,000000,138.552,140.113,138.513,139.996,4025036.82955,0
IBM.US,D,20121015,000000,140.728,141.079,140.016,140.767,4544606.1477444,0
IBM.US,D,20121016,000000,141.459,142.163,141.138,142.163,8345242.8148347,0
IBM.US,D,20121017,000000,135.566,137.068,133.779,135.184,18812182.367024,0
IBM.US,D,20121018,000000,134.697,134.843,130.774,131.359,13797662.521358,0
IBM.US,D,20121019,000000,131.593,132.13,130.168,130.286,9827213.0599212,0
IBM.US,D,20121022,000000,130.51,131.164,129.661,131.008,6534980.8815062,0
IBM.US,D,20121023,000000,130.374,130.724,128.656,128.861,6570962.2497659,0
IBM.US,D,20121024,000000,129.661,130.256,128.392,128.51,5547711.1575853,0
IBM.US,D,20121025,000000,128.958,129.661,128.5,129.085,4823205.3275108,0
IBM.US,D,20121026,000000,129.017,130.636,128.997,130.237,5946352.7481266,0
IBM.US,D,20121031,000000,131.232,132.345,130.452,131.056,8982528.5376541,0
IBM.US,D,20121101,000000,131.164,133.35,131.066,132.813,5578737.2105409,0
IBM.US,D,20121102,000000,133.116,133.418,130.256,130.315,6323714.9687505,0
IBM.US,D,20121105,000000,129.593,131.359,129.369,130.812,4061325.5995035,0
IBM.US,D,20121106,000000,131.564,132.56,131.154,131.427,4869679.3402522,0
IBM.US,D,20121107,000000,130.862,131.056,129.359,129.359,7013084.7852234,0
IBM.US,D,20121108,000000,129.525,129.807,128.646,128.646,5234702.4568868,0
IBM.US,D,20121109,000000,128.47,129.681,127.816,128.324,5425403.1963271,0
IBM.US,D,20121112,000000,128.617,129.095,126.821,128.07,4532570.3467596,0
IBM.US,D,20121113,000000,127.485,129.183,127.397,127.445,5034932.3428071,0
IBM.US,D,20121114,000000,128.002,128.08,125.367,125.533,6508292.2664501,0
IBM.US,D,20121115,000000,125.758,126.694,125.055,125.776,5041939.0520812,0
IBM.US,D,20121116,000000,126.03,126.909,125.269,126.499,6887121.8178258,0
IBM.US,D,20121119,000000,127.621,128.831,127.426,128.822,5303466.1664461,0
IBM.US,D,20121120,000000,128.5,128.656,127.397,128.041,4684778.2461018,0
IBM.US,D,20121121,000000,128.1,129.183,127.885,128.773,7668557.4169205,0
IBM.US,D,20121123,000000,129.271,130.959,129.124,130.959,5729906.092158,0
IBM.US,D,20121126,000000,130.256,130.862,129.778,130.52,7698670.4868455,0
IBM.US,D,20121127,000000,129.983,130.636,129.271,129.407,4862959.5392257,0
IBM.US,D,20121128,000000,129.251,129.954,128.08,129.925,5325038.5926449,0
IBM.US,D,20121129,000000,130.422,130.54,128.724,129.603,6025822.2340087,0
IBM.US,D,20121130,000000,129.769,129.934,128.236,128.636,7294799.9934926,0
IBM.US,D,20121203,000000,129.085,129.465,127.465,128.216,4949834.3319115,0
IBM.US,D,20121204,000000,128.372,129.075,127.934,128.168,5896962.5179832,0
IBM.US,D,20121205,000000,127.924,128.198,126.499,127.641,6210739.7229161,0
IBM.US,D,20121206,000000,128.022,128.714,127.495,128.363,4753613.6827229,0
IBM.US,D,20121207,000000,128.831,130.071,128.656,129.915,6045777.7272981,0
IBM.US,D,20121210,000000,130.051,130.998,129.691,130.324,5080938.0803018,0
IBM.US,D,20121211,000000,130.734,131.827,130.724,131.417,6123583.1453443,0
IBM.US,D,20121212,000000,131.691,131.789,130.256,130.588,6268352.9483688,0
IBM.US,D,20121213,000000,130.061,130.636,129.505,129.934,5353979.4374442,0
IBM.US,D,20121214,000000,129.719,130.881,129.437,129.769,5654917.4982993,0
IBM.US,D,20121217,000000,129.769,131.203,129.769,131.037,5604108.0970028,0
IBM.US,D,20121218,000000,131.164,132.589,131.164,132.433,6096813.5811757,0
IBM.US,D,20121219,000000,132.286,132.94,131.935,132.003,6310507.9673124,0
IBM.US,D,20121220,000000,131.642,131.915,130.734,131.799,6183513.154896,0
IBM.US,D,20121221,000000,130.676,131.642,129.631,130.89,12155900.777144,0
IBM.US,D,20121224,000000,130.636,131.154,129.934,130.208,2410427.8769489,0
IBM.US,D,20121226,000000,130.071,130.998,129.221,129.915,4102914.9993305,0
IBM.US,D,20121227,000000,129.603,130.802,129.046,130.393,5862825.5598864,0
IBM.US,D,20121228,000000,129.339,130.081,128.47,128.47,5226009.1369861,0
IBM.US,D,20121231,000000,127.816,129.709,127.797,129.613,6923728.2361962,0
IBM.US,D,20130102,000000,131.359,132.862,131.135,132.862,6256917.6053594,0
IBM.US,D,20130103,000000,132.423,132.813,131.593,132.159,5386033.2367293,0
IBM.US,D,20130104,000000,131.408,131.613,130.442,131.271,4994865.6060368,0
IBM.US,D,20130107,000000,130.881,131.115,130.168,130.715,4229590.1139853,0
IBM.US,D,20130108,000000,130.558,130.812,129.661,130.52,4474582.0912405,0
IBM.US,D,20130109,000000,130.949,130.959,129.691,130.149,4746370.2741446,0
IBM.US,D,20130110,000000,130.344,130.588,129.447,130.52,5331621.0875815,0
IBM.US,D,20130111,000000,131.066,131.935,130.54,131.603,5734462.8099325,0
IBM.US,D,20130114,000000,130.48,130.802,129.769,130.324,6166334.5235739,0
IBM.US,D,20130115,000000,129.465,130.412,128.831,130.266,6165019.8689968,0
IBM.US,D,20130116,000000,129.934,130.734,129.495,130.315,4378457.5815881,0
IBM.US,D,20130117,000000,131.164,131.613,130.774,131.047,5753801.4504896,0
IBM.US,D,20130118,000000,131.301,131.935,131.144,131.613,6737980.7627155,0
IBM.US,D,20130122,000000,131.525,132.686,131.291,132.686,10581157.725539,0
IBM.US,D,20130123,000000,137.712,141.157,137.605,138.532,18516203.720163,0
IBM.US,D,20130124,000000,137.986,138.776,137.439,138.347,6571496.1040408,0
IBM.US,D,20130125,000000,138.366,138.873,138.152,138.698,4963431.7335007,0
IBM.US,D,20130128,000000,138.659,139.586,138.249,138.669,4172602.9633157,0
IBM.US,D,20130129,000000,138.278,139.225,137.83,137.976,5344930.5562509,0
IBM.US,D,20130130,000000,137.878,138.62,137.508,137.722,4430921.8286696,0
IBM.US,D,20130131,000000,137.605,138.386,137.342,137.429,4568171.5615913,0
IBM.US,D,20130201,000000,138.503,138.951,137.936,138.873,4981560.2360567,0
IBM.US,D,20130204,000000,138.18,138.747,137.761,137.908,4712120.6020933,0
IBM.US,D,20130205,000000,138.259,138.561,137.049,137.224,5374155.2352808,0
IBM.US,D,20130206,000000,136.531,136.785,135.624,136.599,5332894.7552662,0
IBM.US,D,20130207,000000,136.346,136.541,135.009,135.731,4527078.1031637,0
IBM.US,D,20130208,000000,135.907,137.322,135.702,137.068,4257443.7814608,0
IBM.US,D,20130211,000000,136.912,137.224,135.741,136.014,4333075.869532,0
IBM.US,D,20130212,000000,135.936,136.443,135.253,135.956,3622525.0516838,0
IBM.US,D,20130213,000000,136.365,136.561,135.634,135.985,3192813.3472774,0
IBM.US,D,20130214,000000,135.731,136.102,135.4,135.682,4847329.1877681,0
IBM.US,D,20130215,000000,135.907,136.775,135.8,136.571,5338466.9233025,0
IBM.US,D,20130219,000000,136.327,137.205,136.034,136.102,4412042.2413085,0
IBM.US,D,20130220,000000,136.346,137.097,135.156,135.438,5467106.3347808,0
IBM.US,D,20130221,000000,134.97,135.292,134.629,134.775,5772798.8751667,0
IBM.US,D,20130222,000000,135.38,136.659,135.146,136.659,4573409.6864537,0
IBM.US,D,20130225,000000,137.059,137.605,134.219,134.219,5658648.3301898,0
IBM.US,D,20130226,000000,134.97,135.868,134.463,135.322,4990707.4857919,0
IBM.US,D,20130227,000000,135.175,137.79,134.96,137.498,6159059.3501539,0
IBM.US,D,20130228,000000,137.39,138.024,136.453,136.483,6901368.8616613,0
IBM.US,D,20130301,000000,136.365,137.908,135.478,137.888,4869856.6085623,0
IBM.US,D,20130304,000000,137.674,139.449,137.644,139.449,5434810.7128297,0
IBM.US,D,20130305,000000,139.879,141.157,139.762,140.386,5603066.0052608,0
IBM.US,D,20130306,000000,140.679,141.694,140.454,141.625,5289922.047817,0
IBM.US,D,20130307,000000,141.547,142.446,141.519,142.328,5715807.6258078,0
IBM.US,D,20130308,000000,142.592,143.207,142.338,142.982,5445733.719683,0
IBM.US,D,20130311,000000,142.738,142.856,142.055,142.768,4487657.9346226,0
IBM.US,D,20130312,000000,142.319,143.197,142.084,143.08,5285795.6924139,0
IBM.US,D,20130313,000000,142.856,144.319,142.534,144.124,4939995.4283652,0
IBM.US,D,20130314,000000,144.173,146.701,144.173,146.642,8103546.1837371,0
IBM.US,D,20130315,000000,146.369,146.73,145.022,146.057,11679711.985978,0
IBM.US,D,20130318,000000,144.69,145.764,144.485,144.895,4423534.9659675,0
IBM.US,D,20130319,000000,145.53,146.193,143.959,145.052,4707171.4348231,0
IBM.US,D,20130320,000000,145.959,146.661,145.617,146.145,4444902.4577038,0
IBM.US,D,20130321,000000,144.72,144.749,142.788,144.241,8579723.7035064,0
IBM.US,D,20130322,000000,144.212,144.866,143.821,144.134,4460810.4953581,0
IBM.US,D,20130325,000000,144.427,144.602,142.748,143.207,4771308.7488905,0
IBM.US,D,20130326,000000,143.919,144.407,143.724,144.319,3384819.519244,0
IBM.US,D,20130327,000000,143.363,144.183,142.788,143.304,4743228.6288338,0
IBM.US,D,20130328,000000,142.582,145.052,142.504,144.954,5522566.7237045,0
IBM.US,D,20130401,000000,144.602,145.09,143.548,144.329,3156276.6066242,0
IBM.US,D,20130402,000000,144.7,145.91,143.783,145.656,4586317.4835765,0
IBM.US,D,20130403,000000,145.637,146.037,144.485,144.505,4604077.1040999,0
IBM.US,D,20130404,000000,144.602,144.7,142.738,143.597,5458541.0989191,0
IBM.US,D,20130405,000000,142.084,142.582,140.24,142.319,6104071.3351663,0
IBM.US,D,20130408,000000,141.977,142.26,140.894,142.26,3459753.8054702,0
IBM.US,D,20130409,000000,142.426,142.709,141.753,142.182,3792437.2392444,0
IBM.US,D,20130410,000000,143.977,144.407,143.041,144.075,5185754.8851825,0
IBM.US,D,20130411,000000,143.724,144.817,143.265,144.7,5379191.4996976,0
IBM.US,D,20130412,000000,143.236,143.715,142.543,143.646,4658050.6934978,0
IBM.US,D,20130415,000000,143.012,143.861,142.211,142.211,6207369.5756798,0
IBM.US,D,20130416,000000,143.256,144.075,142.163,144.075,4208589.454937,0
IBM.US,D,20130417,000000,143.06,143.451,142.387,142.475,4811498.4463384,0
IBM.US,D,20130418,000000,142.788,142.884,140.074,140.767,9554864.3812621,0
IBM.US,D,20130419,000000,133.33,133.526,128.939,129.124,27734937.66999,0
IBM.US,D,20130422,000000,129.925,130.071,127.533,127.621,14489877.852844,0
IBM.US,D,20130423,000000,128.646,130.862,128.178,130.227,9265094.2239429,0
IBM.US,D,20130424,000000,130.598,130.812,129.866,130.286,5435764.6827529,0
IBM.US,D,20130425,000000,130.968,132.647,130.706,131.799,6845386.9145305,0
IBM.US,D,20130426,000000,131.915,132.335,131.33,132.052,5135899.4538092,0
IBM.US,D,20130429,000000,132.374,135.702,132.296,135.331,8732226.7084747,0
IBM.US,D,20130430,000000,135.322,137.674,134.111,137.634,11096393.704523,0
IBM.US,D,20130501,000000,137.195,137.38,135.36,135.682,7209305.434412,0
IBM.US,D,20130502,000000,136.004,137.576,135.741,137.546,5806474.7307229,0
IBM.US,D,20130503,000000,138.571,139.547,138.474,138.961,6611075.0967903,0
IBM.US,D,20130506,000000,138.503,138.61,136.922,137.82,7103025.3974687,0
IBM.US,D,20130507,000000,137.848,138.454,137.039,138.405,5073853.4959318,0
IBM.US,D,20130508,000000,138.561,139.84,138.259,139.83,5275266.1597288,0
IBM.US,D,20130509,000000,139.742,139.957,138.425,138.776,5188672.1272567,0
IBM.US,D,20130510,000000,138.873,139.654,138.483,139.615,4803373.8195711,0
IBM.US,D,20130513,000000,139.42,139.615,138.074,138.24,5346964.5307916,0
IBM.US,D,20130514,000000,137.976,139.049,137.966,138.747,5420937.6743884,0
IBM.US,D,20130515,000000,138.084,139.059,137.936,138.835,5901310.2026058,0
IBM.US,D,20130516,000000,139.283,141.05,139.283,139.742,6601105.035188,0
IBM.US,D,20130517,000000,140.132,143.041,139.947,142.328,8354750.7492241,0
IBM.US,D,20130520,000000,142.026,142.796,141.645,141.733,5293880.356961,0
IBM.US,D,20130521,000000,141.509,143.031,141.333,142.446,4368917.8823572,0
IBM.US,D,20130522,000000,142.387,143.49,140.718,141.323,7597289.4082291,0
IBM.US,D,20130523,000000,140.328,142.436,140.045,140.748,7587345.9881069,0
IBM.US,D,20130524,000000,139.742,140.943,139.586,140.474,4827076.539508,0
IBM.US,D,20130528,000000,141.655,142.436,141.451,141.85,5875333.7348072,0
IBM.US,D,20130529,000000,140.786,142.319,140.679,141.957,5037510.4183458,0
IBM.US,D,20130530,000000,141.303,144.065,141.303,142.953,6443982.8074341,0
IBM.US,D,20130531,000000,142.436,144.729,142.026,142.026,7250574.1118051,0
IBM.US,D,20130603,000000,142.182,143.421,141.557,142.67,4867953.7920777,0
IBM.US,D,20130604,000000,142.436,142.69,140.006,140.767,5270367.2014019,0
IBM.US,D,20130605,000000,140.054,140.835,138.19,138.434,6174002.1464897,0
IBM.US,D,20130606,000000,138.591,139.439,137.566,139.167,5389200.4988478,0
IBM.US,D,20130607,000000,139.84,140.874,139.352,140.874,4325591.6629601,0
IBM.US,D,20130610,000000,141.303,141.313,139.879,139.976,3884551.1814649,0
IBM.US,D,20130611,000000,138.708,140.611,138.259,139.264,4122262.8619385,0
IBM.US,D,20130612,000000,139.684,140.113,136.883,137.361,4994072.5096667,0
IBM.US,D,20130613,000000,137.234,139.576,136.785,139.137,4247018.7653517,0
IBM.US,D,20130614,000000,139.264,139.781,137.79,138.054,4107529.0987545,0
IBM.US,D,20130617,000000,138.893,140.064,138.288,138.61,4716158.8356775,0
IBM.US,D,20130618,000000,138.6,140.689,138.513,139.859,4801318.3269119,0
IBM.US,D,20130619,000000,139.596,139.976,137.878,137.878,4168377.2146983,0
IBM.US,D,20130620,000000,137,137.712,134.697,134.726,6614806.9533531,0
IBM.US,D,20130621,000000,135.536,135.556,132.149,133.448,13063022.682111,0
IBM.US,D,20130624,000000,132.442,133.096,130.636,132.149,6380205.1533484,0
IBM.US,D,20130625,000000,133.37,133.526,131.867,133.136,5635977.4552717,0
IBM.US,D,20130626,000000,133.809,133.965,132.784,133.048,4862908.3056101,0
IBM.US,D,20130627,000000,133.857,134.443,133.35,133.565,5153646.7782648,0
IBM.US,D,20130628,000000,131.633,132.267,129.339,131.164,14650576.186968,0
IBM.US,D,20130701,000000,131.183,132.335,130.48,130.618,6506559.5455694,0
IBM.US,D,20130702,000000,130.256,131.915,129.925,130.764,5357450.0025672,0
IBM.US,D,20130703,000000,130.178,132.608,130.071,131.935,2751050.4718017,0
IBM.US,D,20130705,000000,132.774,133.252,131.33,133.116,3523336.7718165,0
IBM.US,D,20130708,000000,133.535,133.672,132.862,133.136,4318433.3021838,0
IBM.US,D,20130709,000000,131.018,131.652,130.256,130.618,7622705.3802728,0
IBM.US,D,20130710,000000,130.774,132.071,130.608,131.242,5766090.3455357,0
IBM.US,D,20130711,000000,132.325,132.53,131.505,131.652,6120773.493863,0
IBM.US,D,20130712,000000,131.817,132.267,130.812,131.125,6584361.8895988,0
IBM.US,D,20130715,000000,131.369,133.076,130.871,132.442,8316586.8289383,0
IBM.US,D,20130716,000000,132.472,132.832,131.564,132.364,5487640.7679268,0
IBM.US,D,20130717,000000,132.95,133.076,131.789,132.813,10049088.429802,0
IBM.US,D,20130718,000000,135.36,137.205,133.819,135.184,12294662.926398,0
IBM.US,D,20130719,000000,135.146,135.184,131.925,132.149,10248911.826842,0
IBM.US,D,20130722,000000,132.052,133.672,131.935,132.511,4977744.3563643,0
IBM.US,D,20130723,000000,132.608,134.111,132.52,133.136,4194899.8328396,0
IBM.US,D,20130724,000000,133.799,134.697,133.731,134.238,4332469.2635228,0
IBM.US,D,20130725,000000,134.013,135.068,133.574,134.648,4414807.8318805,0
IBM.US,D,20130726,000000,134.219,134.745,133.145,134.726,3639641.1779947,0
IBM.US,D,20130729,000000,134.385,134.638,133.516,133.955,3095747.1637697,0
IBM.US,D,20130730,000000,134.521,135.068,133.692,133.838,3900658.0055479,0
IBM.US,D,20130731,000000,132.774,134.453,132.774,133.164,5580256.7995806,0
IBM.US,D,20130801,000000,134.267,134.619,133.418,133.692,4214901.436383,0
IBM.US,D,20130802,000000,133.486,133.486,131.915,133.252,5673594.2005424,0
IBM.US,D,20130805,000000,133.252,133.74,132.686,133.486,3648220.7592687,0
IBM.US,D,20130806,000000,131.252,131.437,129.925,130.374,8698374.6092807,0
IBM.US,D,20130807,000000,130.1,130.315,129.027,129.387,5686191.5219545,0
IBM.US,D,20130808,000000,129.993,130.286,128.168,128.939,6627704.5037527,0
IBM.US,D,20130809,000000,128.987,129.807,128.314,128.87,4736048.749939,0
IBM.US,D,20130812,000000,128.304,130.071,128.236,129.749,4411185.6152551,0
IBM.US,D,20130813,000000,130.071,130.334,128.714,129.309,5163310.4628456,0
IBM.US,D,20130814,000000,129.407,129.631,128.529,128.685,4225044.6676063,0
IBM.US,D,20130815,000000,127.787,128.314,127.27,127.475,5381086.1188038,0
IBM.US,D,20130816,000000,127.339,127.934,127.192,127.192,4994621.7340263,0
IBM.US,D,20130819,000000,127.173,127.963,126.245,126.421,4738045.8362764,0
IBM.US,D,20130820,000000,126.509,127.367,125.67,126.655,4549865.7907253,0
IBM.US,D,20130821,000000,126.694,128.022,126.46,126.851,5175225.3524974,0
IBM.US,D,20130822,000000,127.348,127.807,126.431,127.085,3431836.6083113,0
IBM.US,D,20130823,000000,127.192,127.455,126.665,127.241,3344771.2265752,0
IBM.US,D,20130826,000000,127.143,128.314,126.704,126.743,3168388.2333601,0
IBM.US,D,20130827,000000,126.02,126.606,125.279,125.377,4649612.517003,0
IBM.US,D,20130828,000000,125.514,125.904,124.264,124.996,5799107.3367947,0
IBM.US,D,20130829,000000,124.84,126.04,124.499,125.318,4344352.388333,0
IBM.US,D,20130830,000000,126.06,126.236,125.221,125.738,3958987.4769471,0
IBM.US,D,20130903,000000,126.02,126.47,125.24,126.226,5082491.4835277,0
IBM.US,D,20130904,000000,125.982,126.392,125.113,125.64,3788123.368808,0
IBM.US,D,20130905,000000,125.826,126.929,125.592,126.362,4182082.2068803,0
IBM.US,D,20130906,000000,126.694,126.919,125.318,125.572,4231752.1725651,0
IBM.US,D,20130909,000000,126.03,127.309,125.796,126.909,4397343.3169831,0
IBM.US,D,20130910,000000,128.451,128.753,127.904,128.041,4590281.9407543,0
IBM.US,D,20130911,000000,128.178,130.998,128.178,130.862,7232891.3417052,0
IBM.US,D,20130912,000000,131.037,131.271,130.266,130.881,4889204.4711703,0
IBM.US,D,20130913,000000,131.193,132.481,131.047,131.857,5407312.6066467,0
IBM.US,D,20130916,000000,132.901,133.672,132.179,132.53,5694163.4725472,0
IBM.US,D,20130917,000000,132.706,133.214,131.652,131.857,4272427.5646892,0
IBM.US,D,20130918,000000,132.169,133.731,131.73,133.418,5598911.9837052,0
IBM.US,D,20130919,000000,133.242,133.731,132.589,132.686,4631581.3583168,0
IBM.US,D,20130920,000000,133.116,133.418,130.354,130.354,12432992.663938,0
IBM.US,D,20130923,000000,130.402,132.023,129.925,131.047,4868870.8737976,0
IBM.US,D,20130924,000000,131.018,131.447,130.149,130.334,4477789.3155792,0
IBM.US,D,20130925,000000,130.452,130.802,129.349,130.012,3868604.2062627,0
IBM.US,D,20130926,000000,130.422,131.593,130.003,130.52,3051099.1170894,0
IBM.US,D,20130927,000000,129.583,129.641,127.934,128.256,5695207.6136338,0
IBM.US,D,20130930,000000,128.012,128.822,127.192,127.738,5766738.9631096,0
IBM.US,D,20131001,000000,127.192,128.07,126.694,127.914,3908085.8551425,0
IBM.US,D,20131002,000000,127.339,127.846,126.528,126.899,5271634.7210527,0
IBM.US,D,20131003,000000,126.713,126.899,125.552,126.158,4680676.4828341,0
IBM.US,D,20131004,000000,126.382,127.025,125.982,126.333,4173358.1468102,0
IBM.US,D,20131007,000000,124.771,125.796,124.771,124.879,5783026.1295195,0
IBM.US,D,20131008,000000,124.801,124.859,122.644,122.654,8131076.0547618,0
IBM.US,D,20131009,000000,123.064,124.655,122.898,124.411,6447187.9824282,0
IBM.US,D,20131010,000000,125.67,126.763,125.152,126.763,5333352.7837899,0
IBM.US,D,20131011,000000,127.133,127.787,126.343,127.729,4711092.8557637,0
IBM.US,D,20131014,000000,127.231,128.314,126.528,128.304,3881098.0357711,0
IBM.US,D,20131015,000000,127.455,127.573,126.411,126.694,4907178.248207,0
IBM.US,D,20131016,000000,127.241,128.138,126.919,128.138,9738338.1068811,0
IBM.US,D,20131017,000000,119.267,121.454,118.398,119.961,32592515.63023,0
IBM.US,D,20131018,000000,119.931,120.097,118.877,119.248,15378564.878234,0
IBM.US,D,20131021,000000,119.667,119.892,118.458,118.624,10344225.820695,0
IBM.US,D,20131022,000000,118.936,120.458,118.672,120.067,10171879.01172,0
IBM.US,D,20131023,000000,120.155,120.76,119.667,120.604,7893347.9795312,0
IBM.US,D,20131024,000000,121.072,122.078,120.946,122.019,8066153.8417028,0
IBM.US,D,20131025,000000,122.419,122.898,120.956,121.346,7060018.8758332,0
IBM.US,D,20131028,000000,121.463,122.078,120.898,121.688,5410778.0484082,0
IBM.US,D,20131029,000000,121.883,125.113,121.785,124.967,12984071.680419,0
IBM.US,D,20131030,000000,124.674,125.015,123.406,123.63,7688903.3103611,0
IBM.US,D,20131031,000000,123.913,125.318,123.512,123.65,6259398.3370283,0
IBM.US,D,20131101,000000,123.376,123.747,122.742,122.986,5311531.3622191,0
IBM.US,D,20131104,000000,123.444,124.049,123.044,123.688,5076477.6817246,0
IBM.US,D,20131105,000000,123.162,123.376,121.941,122.059,8894517.3833736,0
IBM.US,D,20131106,000000,122.732,124.001,122.664,123.63,6611001.3203837,0
IBM.US,D,20131107,000000,123.893,125.152,123.893,124.176,7568192.8132383,0
IBM.US,D,20131108,000000,123.366,124.235,122.322,124.167,9096115.5128591,0
IBM.US,D,20131111,000000,124.303,126.509,124.196,126.158,7570096.6543953,0
IBM.US,D,20131112,000000,125.924,126.967,125.728,126.284,6173038.9545158,0
IBM.US,D,20131113,000000,125.738,126.635,125.279,126.635,6827450.025697,0
IBM.US,D,20131114,000000,124.509,126.382,123.942,125.689,9164890.4938138,0
IBM.US,D,20131115,000000,125.836,126.44,124.977,126.382,7507501.4721584,0
IBM.US,D,20131118,000000,126.616,127.612,126.431,127.279,7747767.6607075,0
IBM.US,D,20131119,000000,127.367,128.451,127.035,127.797,6634746.0518854,0
IBM.US,D,20131120,000000,127.768,128.47,127.377,127.738,5285105.0632752,0
IBM.US,D,20131121,000000,128.002,128.158,126.519,127.017,6464295.9113606,0
IBM.US,D,20131122,000000,126.597,127.612,124.108,125.094,11031845.496858,0
IBM.US,D,20131125,000000,124.303,124.683,122.693,123.444,10382378.469586,0
IBM.US,D,20131126,000000,123.25,123.444,122.303,122.303,8343846.1864725,0
IBM.US,D,20131127,000000,122.693,124.303,122.693,123.474,6662924.5404841,0
IBM.US,D,20131129,000000,123.65,124.693,123.494,123.962,4160997.5247023,0
IBM.US,D,20131202,000000,123.806,123.893,122.185,122.419,6610999.2710391,0
IBM.US,D,20131203,000000,122.107,122.956,121.18,121.463,8499053.3016739,0
IBM.US,D,20131204,000000,120.994,122.439,120.828,121.238,7635422.5883454,0
IBM.US,D,20131205,000000,121.502,122.029,120.916,121.463,6356292.3755874,0
IBM.US,D,20131206,000000,121.893,122.8,121.414,122.566,6870711.6907383,0
IBM.US,D,20131209,000000,122.79,122.908,122,122.41,5503401.2527682,0
IBM.US,D,20131210,000000,122.059,122.566,121.454,122.185,5983879.3222338,0
IBM.US,D,20131211,000000,122.107,122.644,120.78,120.848,5927948.6087185,0
IBM.US,D,20131212,000000,120.76,121.268,119.561,119.599,8220307.5937668,0
IBM.US,D,20131213,000000,119.697,120.302,119.17,119.209,6065601.0378592,0
IBM.US,D,20131216,000000,119.385,123.024,119.17,122.703,10901149.568049,0
IBM.US,D,20131217,000000,122.331,122.429,120.8,121.248,7936544.0655445,0
IBM.US,D,20131218,000000,121.737,123.288,120.614,123.268,8260027.9912954,0
IBM.US,D,20131219,000000,122.722,124.557,122.722,124.323,8595359.1783256,0
IBM.US,D,20131220,000000,124.264,125.542,124.176,124.176,11097637.656711,0
IBM.US,D,20131223,000000,124.889,126.196,124.595,125.708,5918052.3235228,0
IBM.US,D,20131224,000000,125.523,126.597,125.494,126.401,2339049.2036477,0
IBM.US,D,20131226,000000,126.645,128.012,126.606,127.885,4820950.0237505,0
IBM.US,D,20131227,000000,128.188,128.666,127.348,127.66,4902623.5797772,0
IBM.US,D,20131230,000000,127.856,128.802,127.397,128.607,4375670.4728977,0
IBM.US,D,20131231,000000,128.656,129.535,128.529,129.407,5247759.8561673,0
IBM.US,D,20140102,000000,129.153,129.299,127.748,127.992,6590915.6937106,0
IBM.US,D,20140103,000000,128.178,129.261,127.836,128.744,5891055.2821006,0
IBM.US,D,20140106,000000,129.105,129.271,127.836,128.314,5897010.6775819,0
IBM.US,D,20140107,000000,128.588,131.31,128.578,130.881,8599303.142057,0
IBM.US,D,20140108,000000,130.618,130.676,129.183,129.661,6673940.7925177,0
IBM.US,D,20140109,000000,130.374,130.734,128.704,129.281,6265171.3408379,0
IBM.US,D,20140110,000000,129.925,130.09,128.51,129.183,5831615.0659144,0
IBM.US,D,20140113,000000,128.49,128.958,126.841,127.045,8391586.6941925,0
IBM.US,D,20140114,000000,127.641,128.617,126.86,128.256,6696232.53868,0
IBM.US,D,20140115,000000,128.178,130.149,127.963,129.525,7000402.4160093,0
IBM.US,D,20140116,000000,129.369,130.344,128.861,130.227,6921079.4582679,0
IBM.US,D,20140117,000000,129.709,131.652,129.583,131.115,11119604.58175,0
IBM.US,D,20140121,000000,131.213,131.349,128.851,129.983,16095879.558017,0
IBM.US,D,20140122,000000,125.074,126.597,123.952,125.718,20002118.953652,0
IBM.US,D,20140123,000000,125.015,126.723,124.665,126.05,10109752.10473,0
IBM.US,D,20140124,000000,125.064,126.099,123.932,123.932,10057287.857648,0
IBM.US,D,20140127,000000,123.903,123.942,122.556,122.732,7551064.3908595,0
IBM.US,D,20140128,000000,122.83,123.103,121.512,122.019,7735947.0409084,0
IBM.US,D,20140129,000000,121.405,123.162,121.336,121.688,7205947.5832433,0
IBM.US,D,20140130,000000,122.225,122.703,121.658,122.331,7036583.59537,0
IBM.US,D,20140131,000000,121.473,122.693,120.976,121.883,7531025.8991129,0
IBM.US,D,20140203,000000,121.288,121.424,119.16,119.267,10418969.517871,0
IBM.US,D,20140204,000000,119.707,119.843,118.887,119.238,6305719.6735953,0
IBM.US,D,20140205,000000,118.868,120.692,118.789,120.214,6833830.660188,0
IBM.US,D,20140206,000000,120.653,121.278,120.526,121.17,6188140.57506,0
IBM.US,D,20140207,000000,121.834,123.162,121.434,122.946,6812819.7544166,0
IBM.US,D,20140210,000000,122.732,123.21,122.253,122.878,5109306.1332783,0
IBM.US,D,20140211,000000,122.673,125.142,122.654,124.645,6709664.9680269,0
IBM.US,D,20140212,000000,124.527,125.718,124.342,125.035,5743822.1668365,0
IBM.US,D,20140213,000000,123.64,126.479,123.376,126.128,6461886.9067536,0
IBM.US,D,20140214,000000,125.718,127.934,125.533,127.417,6726575.135203,0
IBM.US,D,20140218,000000,127.065,127.612,126.47,127.075,6394499.3321103,0
IBM.US,D,20140219,000000,126.733,128.773,126.519,126.879,6735054.2985905,0
IBM.US,D,20140220,000000,126.889,128.216,126.773,127.807,7162598.8210555,0
IBM.US,D,20140221,000000,127.807,128.822,126.685,126.773,8216549.0957239,0
IBM.US,D,20140224,000000,126.801,128.441,126.801,127.27,6624915.3457176,0
IBM.US,D,20140225,000000,127.329,128.041,126.86,127.113,5625869.0629071,0
IBM.US,D,20140226,000000,127.573,128.529,127.348,127.651,5393079.9082237,0
IBM.US,D,20140227,000000,127.504,128.978,127.485,128.519,5518354.2958271,0
IBM.US,D,20140228,000000,128.597,129.095,127.387,128.451,6730005.738106,0
IBM.US,D,20140303,000000,127.201,128.07,126.801,127.807,5698451.7261757,0
IBM.US,D,20140304,000000,128.87,129.827,128.802,129.329,6825201.894643,0
IBM.US,D,20140305,000000,129.407,130.344,129.319,129.807,5027617.2071669,0
IBM.US,D,20140306,000000,129.963,130.676,129.631,130.159,5503611.3105923,0
IBM.US,D,20140307,000000,130.676,131.047,129.837,130.198,5936539.4613881,0
IBM.US,D,20140310,000000,130.09,130.666,128.89,129.309,6623101.6757241,0
IBM.US,D,20140311,000000,129.993,130.734,129.037,129.525,6097799.3159404,0
IBM.US,D,20140312,000000,129.017,130.022,128.919,129.183,6967815.7871216,0
IBM.US,D,20140313,000000,129.319,129.7,127.426,127.553,7083223.6050261,0
IBM.US,D,20140314,000000,127.543,127.836,126.392,126.392,7915231.906113,0
IBM.US,D,20140317,000000,126.694,129.271,126.694,128.87,7120048.2785992,0
IBM.US,D,20140318,000000,128.997,130.324,128.714,129.563,5710910.7168255,0
IBM.US,D,20140319,000000,128.744,129.505,127.309,128.128,6233532.5338394,0
IBM.US,D,20140320,000000,127.953,130.598,127.738,130.324,7298635.341959,0
IBM.US,D,20140321,000000,130.764,130.89,129.319,129.485,18071730.58642,0
IBM.US,D,20140324,000000,130.012,131.398,129.963,130.588,8273005.4661355,0
IBM.US,D,20140325,000000,130.949,135.536,130.89,135.302,15732501.040445,0
IBM.US,D,20140326,000000,135.253,135.702,133.154,133.594,9877880.0317661,0
IBM.US,D,20140327,000000,133.126,133.633,131.32,131.691,9756712.530792,0
IBM.US,D,20140328,000000,131.739,133.594,131.164,132.111,7488666.9703791,0
IBM.US,D,20140331,000000,132.93,134.404,132.754,133.526,12308523.668772,0
IBM.US,D,20140401,000000,133.945,135.331,133.721,134.902,7777031.2772853,0
IBM.US,D,20140402,000000,134.716,134.902,133.526,134.247,7098877.523947,0
IBM.US,D,20140403,000000,134.004,134.141,133.418,133.652,5897953.3761095,0
IBM.US,D,20140404,000000,133.945,134.579,132.676,133.038,8781003.1599027,0
IBM.US,D,20140407,000000,132.988,135.468,132.872,134.921,9722861.4562704,0
IBM.US,D,20140408,000000,134.511,134.687,133.652,134.072,7385318.5209223,0
IBM.US,D,20140409,000000,134.521,136.649,134.287,136.415,7905454.4829055,0
IBM.US,D,20140410,000000,136.004,138.18,135.722,135.731,12146606.999267,0
IBM.US,D,20140411,000000,135.302,136.649,134.745,135.38,6970597.7724505,0
IBM.US,D,20140414,000000,136.083,137.508,135.888,137.195,7832743.7355979,0
IBM.US,D,20140415,000000,135.956,136.912,135.556,136.669,7717509.0873141,0
IBM.US,D,20140416,000000,137.361,137.848,135.272,136.229,12281695.698281,0
IBM.US,D,20140417,000000,129.895,132.296,129.709,131.799,16226112.334942,0
IBM.US,D,20140421,000000,131.671,133.74,131.633,133.389,7820859.5861154,0
IBM.US,D,20140422,000000,133.116,133.867,132.638,133.282,5591657.3037314,0
IBM.US,D,20140423,000000,133.038,133.467,131.867,132.998,6828469.5746481,0
IBM.US,D,20140424,000000,133.32,133.35,131.808,131.935,6353944.8513192,0
IBM.US,D,20140425,000000,132.179,132.267,131.164,131.535,5581141.0917864,0
IBM.US,D,20140428,000000,132.589,134.579,132.199,133.955,8127771.4865534,0
IBM.US,D,20140429,000000,134.287,135.926,134.169,135.331,6669591.0585504,0
IBM.US,D,20140430,000000,135.175,136.551,134.804,136.278,6064787.4480429,0
IBM.US,D,20140501,000000,136.141,136.473,133.965,134.238,5299320.342269,0
IBM.US,D,20140502,000000,134.219,134.473,132.667,132.774,4401130.5058508,0
IBM.US,D,20140505,000000,132.511,132.804,131.671,132.667,3203631.8375547,0
IBM.US,D,20140506,000000,132.433,132.442,131.261,131.808,4596625.687042,0
IBM.US,D,20140507,000000,132.13,132.754,130.402,132.071,5476761.8219832,0
IBM.US,D,20140508,000000,131.945,132.96,131.33,131.799,3485766.1367998,0
IBM.US,D,20140509,000000,131.857,132.98,131.417,132.628,3241794.733168,0
IBM.US,D,20140512,000000,133.35,134.658,133.204,134.345,5414252.7122205,0
IBM.US,D,20140513,000000,134.531,134.667,133.799,134.082,3191980.2886872,0
IBM.US,D,20140514,000000,133.887,133.935,131.281,131.681,7533481.013974,0
IBM.US,D,20140515,000000,131.905,131.915,129.905,130.09,6023234.9364192,0
IBM.US,D,20140516,000000,129.944,130.764,129.709,130.5,5661118.8151356,0
IBM.US,D,20140519,000000,130.198,130.558,129.807,130.452,4687930.1381356,0
IBM.US,D,20140520,000000,129.934,130.256,128.861,128.987,4345423.1708997,0
IBM.US,D,20140521,000000,129.661,130.588,129.027,130.051,4283271.6717742,0
IBM.US,D,20140522,000000,130.09,130.09,129.085,129.525,3179096.0590276,0
IBM.US,D,20140523,000000,129.651,129.866,129.309,129.719,3673928.7629216,0
IBM.US,D,20140527,000000,128.909,129.525,128.324,128.9,6871713.8202601,0
IBM.US,D,20140528,000000,128.724,128.978,127.612,127.719,5336975.0004153,0
IBM.US,D,20140529,000000,128.128,128.206,127.221,128.188,3955875.5471335,0
IBM.US,D,20140530,000000,127.934,128.763,127.348,128.636,6622256.3210663,0
IBM.US,D,20140602,000000,128.89,129.954,128.831,129.535,4592352.8034982,0
IBM.US,D,20140603,000000,129.457,129.583,128.46,128.646,3607851.7441661,0
IBM.US,D,20140604,000000,128.861,129.387,128.519,128.724,3406744.4327184,0
IBM.US,D,20140605,000000,128.831,129.837,128.314,129.759,4101990.7449045,0
IBM.US,D,20140606,000000,130.1,130.93,129.691,130.032,4725528.4393047,0
IBM.US,D,20140609,000000,129.925,130.92,129.739,129.925,3910686.473472,0
IBM.US,D,20140610,000000,129.925,129.925,128.236,128.578,5958029.9138019,0
IBM.US,D,20140611,000000,128.128,128.519,126.977,127.173,5826225.2895498,0
IBM.US,D,20140612,000000,127.339,127.367,126.216,126.44,6342881.4643592,0
IBM.US,D,20140613,000000,126.967,127.66,126.665,127.367,3983183.0642663,0
IBM.US,D,20140616,000000,127.279,127.465,126.46,127.231,5097208.8519548,0
IBM.US,D,20140617,000000,126.889,127.533,126.685,127.182,3571638.7999638,0
IBM.US,D,20140618,000000,126.997,128.1,126.831,128.09,5640167.3403583,0
IBM.US,D,20140619,000000,128.46,128.714,127.241,127.533,5089839.408682,0
IBM.US,D,20140620,000000,127.387,127.445,126.557,126.685,15317686.02212,0
IBM.US,D,20140623,000000,126.909,127.173,126.284,127.085,4632055.7815975,0
IBM.US,D,20140624,000000,126.645,127.66,126.03,126.196,5554656.3865207,0
IBM.US,D,20140625,000000,125.758,126.265,125.601,126.07,3960015.2232767,0
IBM.US,D,20140626,000000,126.187,126.528,125.094,125.854,4670441.0311028,0
IBM.US,D,20140627,000000,125.416,127.329,125.338,126.753,6558143.5991342,0
IBM.US,D,20140630,000000,126.509,126.909,125.767,126.47,6061290.2414397,0
IBM.US,D,20140701,000000,126.743,130.656,126.743,130.012,9523524.7785789,0
IBM.US,D,20140702,000000,130.012,131.857,129.895,131.437,7305796.7767523,0
IBM.US,D,20140703,000000,131.437,131.721,130.724,131.535,3472029.379776,0
IBM.US,D,20140707,000000,130.89,131.359,130.774,131.174,4241125.8748815,0
IBM.US,D,20140708,000000,130.93,131.203,130.032,130.628,4493635.8728948,0
IBM.US,D,20140709,000000,130.959,131.789,130.364,131.467,4743671.287273,0
IBM.US,D,20140710,000000,130.081,131.183,129.925,130.978,4554839.550131,0
IBM.US,D,20140711,000000,130.998,131.408,130.256,131.144,3443616.2412178,0
IBM.US,D,20140714,000000,131.535,132.852,131.535,132.452,6451668.8744515,0
IBM.US,D,20140715,000000,132.14,132.628,131.31,131.505,6980815.8047525,0
IBM.US,D,20140716,000000,134.091,134.892,133.116,134.199,11201718.746871,0
IBM.US,D,20140717,000000,134.199,136.727,133.945,134.297,12700910.659516,0
IBM.US,D,20140718,000000,133.916,134.96,132.56,134.307,11708664.102173,0
IBM.US,D,20140721,000000,133.467,133.75,132.033,133.154,5954664.889927,0
IBM.US,D,20140722,000000,133.643,135.868,133.643,135.4,6955976.7232209,0
IBM.US,D,20140723,000000,135.41,135.985,135.038,135.097,5137553.2749218,0
IBM.US,D,20140724,000000,135.312,136.483,135.184,136.209,5177671.2453078,0
IBM.US,D,20140725,000000,136.258,136.687,135.204,135.644,4839553.9742595,0
IBM.US,D,20140728,000000,135.556,137.019,135.116,136.581,4647470.9518695,0
IBM.US,D,20140729,000000,136.258,136.677,135.722,135.741,4678777.7650387,0
IBM.US,D,20140730,000000,136.17,136.755,134.589,135.331,5655323.2685351,0
IBM.US,D,20140731,000000,134.57,135.556,133.623,133.731,6031289.8854691,0
IBM.US,D,20140801,000000,132.901,133.594,131.749,131.935,7426164.0086503,0
IBM.US,D,20140804,000000,132.111,132.52,131.593,132.325,3047156.1780302,0
IBM.US,D,20140805,000000,131.711,131.983,130.081,130.53,4741358.6018633,0
IBM.US,D,20140806,000000,130.09,131.144,129.437,130.51,5481637.2128469,0
IBM.US,D,20140807,000000,131.008,131.018,128.831,129.349,3859601.4353234,0
IBM.US,D,20140808,000000,129.407,131.018,128.831,130.998,3963687.6488453,0
IBM.US,D,20140811,000000,131.799,132.199,130.734,131.574,3601013.0811514,0
IBM.US,D,20140812,000000,131.554,132.433,131.076,131.476,2648362.9359867,0
IBM.US,D,20140813,000000,131.925,132.286,131.495,131.895,2560562.8642025,0
IBM.US,D,20140814,000000,131.652,132.061,131.174,131.857,2749454.0323386,0
IBM.US,D,20140815,000000,131.837,132.56,131.066,131.505,4011976.3562526,0
IBM.US,D,20140818,000000,131.993,133.194,131.759,132.892,3448665.8263747,0
IBM.US,D,20140819,000000,133.389,133.526,132.892,133.399,2906954.3641757,0
IBM.US,D,20140820,000000,133.194,133.604,132.804,133.418,3103001.8437434,0
IBM.US,D,20140821,000000,133.965,134.794,133.701,134.199,3559369.3736918,0
IBM.US,D,20140822,000000,133.877,134.648,133.535,133.623,2764775.95743,0
IBM.US,D,20140825,000000,134.317,134.609,133.848,134.169,2459516.8534323,0
IBM.US,D,20140826,000000,134.053,135.819,134.053,135.428,4524615.8155963,0
IBM.US,D,20140827,000000,135.458,136.239,134.443,134.921,3120788.1057469,0
IBM.US,D,20140828,000000,134.365,134.96,133.809,134.736,2142449.4257034,0
IBM.US,D,20140829,000000,134.941,135.292,134.151,134.96,4148013.9018284,0
IBM.US,D,20140902,000000,135.234,135.41,133.985,134.443,3818234.3893884,0
IBM.US,D,20140903,000000,135.009,135.4,134.638,134.697,2599504.5107735,0
IBM.US,D,20140904,000000,134.56,135.234,133.399,133.828,4087681.1960579,0
IBM.US,D,20140905,000000,133.721,134.579,133.418,134.189,3221996.0147425,0
IBM.US,D,20140908,000000,133.867,134.189,133.008,133.438,3598756.7527188,0
IBM.US,D,20140909,000000,133.604,133.867,133.174,133.35,3424925.1935623,0
IBM.US,D,20140910,000000,133.418,134.843,133.418,134.423,3940290.2812576,0
IBM.US,D,20140911,000000,134.101,135.302,133.418,134.579,3276328.23945,0
IBM.US,D,20140912,000000,134.317,134.482,133.75,134.238,4133579.3429596,0
IBM.US,D,20140915,000000,134.335,135.097,133.76,134.609,3502120.9315824,0
IBM.US,D,20140916,000000,134.579,135.858,133.906,135.4,3649917.6166186,0
IBM.US,D,20140917,000000,135.604,135.907,134.96,135.302,4578935.744236,0
IBM.US,D,20140918,000000,135.302,136.239,135.253,135.985,4222461.4687061,0
IBM.US,D,20140919,000000,136.258,136.843,135.575,136.122,12615205.01794,0
IBM.US,D,20140922,000000,135.966,136.249,135.184,135.536,4727754.0275678,0
IBM.US,D,20140923,000000,135.292,135.496,134.404,134.491,4704717.3446342,0
IBM.US,D,20140924,000000,134.043,135.058,133.262,134.96,4392380.8289728,0
IBM.US,D,20140925,000000,134.775,135.106,132.638,132.667,5925884.9186808,0
IBM.US,D,20140926,000000,132.608,133.555,132.374,133.399,3553718.3058874,0
IBM.US,D,20140929,000000,132.315,133.32,132.013,133.116,3340992.2350861,0
IBM.US,D,20140930,000000,133.116,133.926,132.735,133.214,4174002.6656948,0
IBM.US,D,20141001,000000,133.282,133.613,131.066,131.359,5305127.160265,0
IBM.US,D,20141002,000000,131.711,131.779,130.715,131.164,3253923.7793332,0
IBM.US,D,20141003,000000,132.003,132.901,131.652,132.423,4376597.8013406,0
IBM.US,D,20141006,000000,133.262,133.955,132.442,132.667,2992558.5631938,0
IBM.US,D,20141007,000000,131.769,132.013,130.227,130.324,4265682.1468548,0
IBM.US,D,20141008,000000,130.51,133.076,130.256,132.892,4253787.7506492,0
IBM.US,D,20141009,000000,132.706,132.998,130.618,130.832,3741080.6629329,0
IBM.US,D,20141010,000000,130.422,131.739,129.915,130.48,7252975.943706,0
IBM.US,D,20141013,000000,130.198,131.008,128.724,128.802,5128089.4014419,0
IBM.US,D,20141014,000000,129.759,130.324,128.841,128.987,5592269.0331021,0
IBM.US,D,20141015,000000,128.178,128.978,125.435,127.533,9828090.1794208,0
IBM.US,D,20141016,000000,126.177,127.367,125.406,126.216,7949050.1911207,0
IBM.US,D,20141017,000000,127.201,128.314,126.47,127.758,6204485.1231196,0
IBM.US,D,20141020,000000,117.111,119.541,116.993,118.672,33359355.796903,0
IBM.US,D,20141021,000000,116.789,116.984,113.46,114.563,29855231.630949,0
IBM.US,D,20141022,000000,113.958,116.086,113.07,113.548,15802827.375281,0
IBM.US,D,20141023,000000,113.792,114.271,113.354,113.842,10828587.398226,0
IBM.US,D,20141024,000000,113.773,113.978,113.275,113.773,9478874.6825539,0
IBM.US,D,20141027,000000,113.704,114.339,113.558,113.607,7109431.6487676,0
IBM.US,D,20141028,000000,113.676,114.797,113.548,114.797,11252219.721801,0
IBM.US,D,20141029,000000,115.325,115.51,114.202,114.7,6756416.6669652,0
IBM.US,D,20141030,000000,114.729,115.51,114.417,115.335,5551368.2130693,0
IBM.US,D,20141031,000000,116.056,116.194,114.807,115.383,8290584.7443319,0
IBM.US,D,20141103,000000,115.285,115.451,114.651,115.344,6684721.3699195,0
IBM.US,D,20141104,000000,115.325,115.344,113.87,114.144,6051474.9053565,0
IBM.US,D,20141105,000000,114.505,114.759,113.373,113.558,5847835.6286241,0
IBM.US,D,20141106,000000,113.948,114.134,113.109,114.076,5756493.264655,0
IBM.US,D,20141107,000000,114.046,114.622,113.676,114.544,4945670.0636327,0
IBM.US,D,20141110,000000,114.407,116.203,114.183,115.5,7016949.8491868,0
IBM.US,D,20141111,000000,115.666,115.822,114.875,115.383,5003750.53966,0
IBM.US,D,20141112,000000,114.651,115.188,114.3,114.427,4780876.114274,0
IBM.US,D,20141113,000000,114.485,115.051,114.339,115.041,4584723.093458,0
IBM.US,D,20141114,000000,114.553,116.222,114.241,116.028,7043110.7580018,0
IBM.US,D,20141117,000000,116.028,116.564,115.666,116.028,6791505.5456405,0
IBM.US,D,20141118,000000,116.388,116.398,114.397,114.397,7659596.6575461,0
IBM.US,D,20141119,000000,114.485,114.553,113.764,114.056,5380879.1349966,0
IBM.US,D,20141120,000000,113.773,114.105,112.943,113.51,5919940.794595,0
IBM.US,D,20141121,000000,114.368,114.446,113.588,113.724,5769627.5143589,0
IBM.US,D,20141124,000000,114.163,115.793,113.832,114.593,9366971.2439587,0
IBM.US,D,20141125,000000,114.925,115.51,114.163,114.3,5749067.4644051,0
IBM.US,D,20141126,000000,114.437,114.553,113.782,114.446,5613043.2395694,0
IBM.US,D,20141128,000000,115.061,115.422,114.066,114.603,3404301.6139249,0
IBM.US,D,20141201,000000,114.485,115.393,113.988,114.144,5898999.5665408,0
IBM.US,D,20141202,000000,114.788,114.993,114.193,114.935,4904621.6907869,0
IBM.US,D,20141203,000000,114.788,116.252,114.485,116.252,9106220.8312068,0
IBM.US,D,20141204,000000,115.91,116.232,115.198,115.93,5466838.8953072,0
IBM.US,D,20141205,000000,115.598,116.232,115.129,115.373,4264737.3989825,0
IBM.US,D,20141208,000000,115.383,115.383,114.144,114.388,4035309.1694846,0
IBM.US,D,20141209,000000,113.842,115.207,113.636,115.188,5470902.7456993,0
IBM.US,D,20141210,000000,115.198,115.393,113.1,113.412,5776487.6954924,0
IBM.US,D,20141211,000000,113.656,115.149,113.422,113.842,5643332.5531321,0
IBM.US,D,20141212,000000,113.178,113.402,109.762,109.791,12187137.912595,0
IBM.US,D,20141215,000000,110.181,110.767,108.015,108.171,9199024.3778937,0
IBM.US,D,20141216,000000,107.381,109.45,106.336,106.961,9597936.4819255,0
IBM.US,D,20141217,000000,107.049,108.327,106.766,107.371,7273215.2712261,0
IBM.US,D,20141218,000000,108.474,111.43,108.318,111.43,10334068.24406,0
IBM.US,D,20141219,000000,111.294,113.324,111.294,112.016,12545511.930593,0
IBM.US,D,20141222,000000,111.86,114.417,111.86,114.066,6626736.1884173,0
IBM.US,D,20141223,000000,114.622,115.119,114.183,114.632,5723284.6596734,0
IBM.US,D,20141224,000000,115.119,115.188,114.183,114.359,2646416.0585926,0
IBM.US,D,20141226,000000,114.651,115.257,114.495,114.7,2706323.5253533,0
IBM.US,D,20141229,000000,114.485,114.7,112.661,113.412,4715248.9266638,0
IBM.US,D,20141230,000000,113.09,113.656,112.934,113.109,4004903.0432782,0
IBM.US,D,20141231,000000,113.324,114.105,113.304,113.354,5677518.6955,0
IBM.US,D,20150102,000000,113.958,115.383,113.773,114.544,7819521.364075,0
IBM.US,D,20150105,000000,113.948,113.948,112.465,112.709,6906071.0829042,0
IBM.US,D,20150106,000000,112.836,113.041,109.635,110.269,8698869.5260077,0
IBM.US,D,20150107,000000,111.05,111.05,108.854,109.567,6653528.2953768,0
IBM.US,D,20150108,000000,110.387,112.377,109.909,111.928,6001319.2449956,0
IBM.US,D,20150109,000000,111.928,113.266,111.08,112.427,6351953.9130156,0
IBM.US,D,20150112,000000,112.348,112.495,110.075,110.553,5926320.4044138,0
IBM.US,D,20150113,000000,111.089,113.051,110.025,110.826,6195097.0753908,0
IBM.US,D,20150114,000000,109.469,110.582,108.62,110.103,6636969.590804,0
IBM.US,D,20150115,000000,110.728,110.923,108.932,109.225,6017085.8778707,0
IBM.US,D,20150116,000000,108.884,111.402,108.688,111.021,8145868.2242676,0
IBM.US,D,20150120,000000,110.738,111.148,108.854,110.904,11866866.334545,0
IBM.US,D,20150121,000000,108.152,109.157,106.746,107.469,16835510.5761,0
IBM.US,D,20150122,000000,107.381,110.065,107.254,109.801,8660672.816208,0
IBM.US,D,20150123,000000,109.469,111.382,109.45,110.143,6842330.3170217,0
IBM.US,D,20150126,000000,111.889,112.671,110.083,110.484,11163385.755654,0
IBM.US,D,20150127,000000,109.489,109.596,107.81,108.572,8009468.9693655,0
IBM.US,D,20150128,000000,108.825,109.186,107.078,107.078,6303538.1462415,0
IBM.US,D,20150129,000000,106.932,109.937,105.634,109.849,11775662.301337,0
IBM.US,D,20150130,000000,108.776,109.684,108.161,108.327,9288663.7364791,0
IBM.US,D,20150202,000000,108.825,109.303,107.039,109.303,6668782.5920957,0
IBM.US,D,20150203,000000,109.352,112.085,109.352,111.977,7839257.5774895,0
IBM.US,D,20150204,000000,111.05,112.182,110.738,110.914,5205627.3800146,0
IBM.US,D,20150205,000000,111.108,112.075,111.03,111.596,7434996.6839855,0
IBM.US,D,20150206,000000,111.948,112.465,111.148,111.528,4576446.8151885,0
IBM.US,D,20150209,000000,110.992,112.085,110.582,110.845,4297183.6477635,0
IBM.US,D,20150210,000000,111.538,112.836,110.337,112.836,6240595.6000906,0
IBM.US,D,20150211,000000,112.279,113.178,111.802,112.533,5096732.3793294,0
IBM.US,D,20150212,000000,112.963,113.49,112.465,112.797,4684126.5545108,0
IBM.US,D,20150213,000000,113.012,114.437,112.905,114.134,5209528.307509,0
IBM.US,D,20150217,000000,113.686,114.827,113.676,114.544,4067006.382805,0
IBM.US,D,20150218,000000,115.188,115.598,114.31,115.393,6125020.760599,0
IBM.US,D,20150219,000000,115.315,117.052,114.857,116.613,4924826.1794483,0
IBM.US,D,20150220,000000,116.437,116.925,115.335,116.437,4711837.792535,0
IBM.US,D,20150223,000000,116.877,116.984,115.618,115.93,3814736.1581128,0
IBM.US,D,20150224,000000,115.608,117.393,114.915,117.277,6607411.8932724,0
IBM.US,D,20150225,000000,117.345,117.365,115.666,115.862,5627817.9896459,0
IBM.US,D,20150226,000000,116.506,116.808,113.704,114.485,9993030.6569204,0
IBM.US,D,20150227,000000,114.603,115.461,113.948,115.247,6197653.632811,0
IBM.US,D,20150302,000000,115.139,115.217,113.734,114.183,8316594.0016445,0
IBM.US,D,20150303,000000,113.88,115.119,113.86,114.603,4545471.9958485,0
IBM.US,D,20150304,000000,114.222,114.241,112.963,113.432,5106487.259746,0
IBM.US,D,20150305,000000,113.773,114.905,113.656,114.681,5328534.7745757,0
IBM.US,D,20150306,000000,113.958,114.857,112.455,112.777,6380441.8526527,0
IBM.US,D,20150309,000000,112.533,114.651,112.533,114.407,7299117.9626183,0
IBM.US,D,20150310,000000,113.558,113.988,112.299,112.299,6465888.2521346,0
IBM.US,D,20150311,000000,112.846,113.217,110.972,111.587,8024285.7310068,0
IBM.US,D,20150312,000000,111.186,112.963,111.186,112.417,6418667.2532771,0
IBM.US,D,20150313,000000,112.045,112.104,109.147,109.791,8522200.6492173,0
IBM.US,D,20150316,000000,110.318,111.753,110.162,111.743,5269506.4766592,0
IBM.US,D,20150317,000000,111.118,111.899,110.553,111.675,4654388.5146524,0
IBM.US,D,20150318,000000,111.636,114.368,110.874,113.734,8065037.9735544,0
IBM.US,D,20150319,000000,113.656,114.534,113.021,113.734,5450658.2948177,0
IBM.US,D,20150320,000000,114.544,116.018,114.085,115.92,12657169.447833,0
IBM.US,D,20150323,000000,115.832,117.657,115.803,117.149,8333882.272904,0
IBM.US,D,20150324,000000,117.267,117.296,115.92,116.018,6107804.2164014,0
IBM.US,D,20150325,000000,115.862,116.046,113.256,113.256,7629517.4018074,0
IBM.US,D,20150326,000000,113.314,114.729,113.09,114.271,6177929.7154642,0
IBM.US,D,20150327,000000,114.427,114.515,113.275,114.134,4887675.6600798,0
IBM.US,D,20150330,000000,114.769,116.398,114.729,115.744,5815348.3929507,0
IBM.US,D,20150331,000000,114.622,115.491,114.134,114.193,5980291.9444671,0
IBM.US,D,20150401,000000,113.988,114.3,112.699,113.246,5200787.8526819,0
IBM.US,D,20150402,000000,113.51,115.647,113.07,114.163,6565102.1488096,0
IBM.US,D,20150406,000000,113.724,115.852,112.953,115.315,4870389.4381649,0
IBM.US,D,20150407,000000,115.051,116.584,115.003,115.325,4424002.2165421,0
IBM.US,D,20150408,000000,115.091,116.378,114.583,115.188,3547532.3591357,0
IBM.US,D,20150409,000000,115.071,115.598,114.388,115.5,3180999.9001846,0
IBM.US,D,20150410,000000,115.5,116.212,114.729,115.9,3535445.3245354,0
IBM.US,D,20150413,000000,115.51,116.701,115.51,115.52,5437165.4098043,0
IBM.US,D,20150414,000000,115.559,115.812,114.427,115.471,3821434.4410208,0
IBM.US,D,20150415,000000,115.715,117.365,115.618,116.798,4913462.5635007,0
IBM.US,D,20150416,000000,116.194,116.681,115.647,116.066,4408514.294536,0
IBM.US,D,20150417,000000,115.041,115.188,113.88,114.339,6063253.5135908,0
IBM.US,D,20150420,000000,115.344,118.584,115.227,118.223,13499746.219153,0
IBM.US,D,20150421,000000,118.155,119.102,116.74,116.886,13606917.721009,0
IBM.US,D,20150422,000000,116.974,118.116,115.92,117.667,5656087.6740803,0
IBM.US,D,20150423,000000,117.579,122.303,117.491,121.132,11573923.791745,0
IBM.US,D,20150424,000000,121.132,121.561,120.067,120.8,5464632.775818,0
IBM.US,D,20150427,000000,121.59,122.049,121.18,121.473,4452862.1122286,0
IBM.US,D,20150428,000000,121.551,124.303,120.994,123.756,8174451.4584298,0
IBM.US,D,20150429,000000,123.396,124.615,122.956,124.079,6349804.1505036,0
IBM.US,D,20150430,000000,123.669,124.001,121.18,121.883,7115159.5669954,0
IBM.US,D,20150501,000000,123.24,123.815,122.693,123.581,4654527.8700869,0
IBM.US,D,20150504,000000,124.137,125.445,123.61,123.786,5660619.7997194,0
IBM.US,D,20150505,000000,123.484,123.981,122.341,123.162,5050272.7120003,0
IBM.US,D,20150506,000000,123.962,124.781,121.072,121.922,5036472.4252931,0
IBM.US,D,20150507,000000,121.61,123.278,121.2,122.585,3448811.3298431,0
IBM.US,D,20150508,000000,123.981,124.274,123.494,123.806,4313548.6892693,0
IBM.US,D,20150511,000000,123.776,124.02,122.488,122.693,3711556.7795877,0
IBM.US,D,20150512,000000,122.263,122.956,121.054,122.263,4131963.4347226,0
IBM.US,D,20150513,000000,122.781,123.854,122.41,123.512,3427740.9930775,0
IBM.US,D,20150514,000000,124.391,125.045,124.176,124.781,3401909.0040748,0
IBM.US,D,20150515,000000,124.683,125.055,123.747,124.215,4068030.0304454,0
IBM.US,D,20150518,000000,124.352,124.391,123.532,124.069,2748628.1464545,0
IBM.US,D,20150519,000000,124.001,124.577,123.259,124.381,3519077.2090126,0
IBM.US,D,20150520,000000,124.274,125.074,123.669,124.587,3209002.1451454,0
IBM.US,D,20150521,000000,124.264,124.84,124.059,124.283,3201758.7365671,0
IBM.US,D,20150522,000000,124.059,124.313,123.464,123.494,3974613.7297154,0
IBM.US,D,20150526,000000,123.406,123.406,121.258,121.981,5368210.0865227,0
IBM.US,D,20150527,000000,122.722,123.669,122.225,123.298,3855635.9534734,0
IBM.US,D,20150528,000000,122.927,123.19,122.331,123.103,2414880.0781475,0
IBM.US,D,20150529,000000,122.868,122.868,121.629,121.629,5707371.4986576,0
IBM.US,D,20150601,000000,122.049,122.634,121.19,122.029,4164138.1453407,0
IBM.US,D,20150602,000000,121.629,122.205,120.75,121.629,3587082.6610605,0
IBM.US,D,20150603,000000,122.235,123.005,121.61,121.834,2972311.0382953,0
IBM.US,D,20150604,000000,121.532,122.303,120.399,120.712,4295000.0710651,0
IBM.US,D,20150605,000000,120.682,121.092,119.853,120.029,4324571.0893367,0
IBM.US,D,20150608,000000,119.735,119.911,118.311,118.554,5242622.1491916,0
IBM.US,D,20150609,000000,118.554,119.033,117.13,118.789,4736590.8015923,0
IBM.US,D,20150610,000000,119.375,121.444,119.062,121.102,6527787.6818712,0
IBM.US,D,20150611,000000,121.346,122.195,120.838,121.024,4831593.2950623,0
IBM.US,D,20150612,000000,120.644,120.644,119.511,119.727,4271006.3441915,0
IBM.US,D,20150615,000000,118.546,119.336,117.774,119.189,5921753.4399162,0
IBM.US,D,20150616,000000,119.248,120.029,118.936,119.619,4532810.1200808,0
IBM.US,D,20150617,000000,119.735,120.351,119.082,119.843,3993160.2985749,0
IBM.US,D,20150618,000000,119.775,120.976,119.775,120.624,4645790.4892767,0
IBM.US,D,20150619,000000,120.185,120.741,119.579,119.727,9866653.7219085,0
IBM.US,D,20150622,000000,120.204,120.682,119.853,120.263,3257825.7314999,0
IBM.US,D,20150623,000000,120.712,121.873,120.146,120.888,5163030.7273042,0
IBM.US,D,20150624,000000,120.976,121.054,119.619,119.707,4948739.9818816,0
IBM.US,D,20150625,000000,120.312,120.526,119.072,119.072,3359786.7746453,0
IBM.US,D,20150626,000000,119.17,119.599,118.476,118.642,12477715.511697,0
IBM.US,D,20150629,000000,117.511,118.554,116.789,116.847,4623196.4647821,0
IBM.US,D,20150630,000000,117.579,117.589,116.232,116.613,5017488.3213561,0
IBM.US,D,20150701,000000,117.559,118.73,117.287,117.94,4483578.7141458,0
IBM.US,D,20150702,000000,118.34,118.536,117.882,118.36,3978795.4174234,0
IBM.US,D,20150706,000000,117.453,118.476,117.237,118.096,4295694.7988932,0
IBM.US,D,20150707,000000,118.242,118.554,116.31,118.292,4951249.4043753,0
IBM.US,D,20150708,000000,117.589,118.242,116.623,116.974,3872233.5955942,0
IBM.US,D,20150709,000000,118.554,118.662,117.345,117.462,5857726.7904585,0
IBM.US,D,20150710,000000,118.78,120.029,118.662,119.687,6330008.5060949,0
IBM.US,D,20150713,000000,120.399,121.805,120.107,121.434,5898454.4408704,0
IBM.US,D,20150714,000000,121.463,121.541,120.614,120.878,4219625.1757445,0
IBM.US,D,20150715,000000,120.81,121.356,120.448,120.828,2786809.4861695,0
IBM.US,D,20150716,000000,121.473,122.683,121.268,122.595,4923354.7500073,0
IBM.US,D,20150717,000000,122.069,123.688,121.951,123.678,6076294.5181143,0
IBM.US,D,20150720,000000,123.874,124.595,123.416,124.176,10290532.991511,0
IBM.US,D,20150721,000000,117.833,119.267,116.154,116.886,19181525.502129,0
IBM.US,D,20150722,000000,116.671,116.886,114.525,114.953,10017155.54185,0
IBM.US,D,20150723,000000,114.885,116.681,114.603,115.968,7021688.9586329,0
IBM.US,D,20150724,000000,115.627,116.096,114.3,114.544,5269686.8189863,0
IBM.US,D,20150727,000000,113.968,114.817,113.724,114.017,5169400.0903999,0
IBM.US,D,20150728,000000,114.641,114.827,113.656,114.729,3795239.7180195,0
IBM.US,D,20150729,000000,114.7,115.793,114.28,115.481,4712177.9837427,0
IBM.US,D,20150730,000000,115.081,115.705,114.544,115.393,2782061.1546726,0
IBM.US,D,20150731,000000,115.705,116.174,115.188,116.134,4993653.4186909,0
IBM.US,D,20150803,000000,115.94,116.046,113.178,113.802,6437840.9215919,0
IBM.US,D,20150804,000000,113.558,113.87,112.455,113.012,7337331.0671749,0
IBM.US,D,20150805,000000,114.046,114.388,112.924,113.178,4843710.0451597,0
IBM.US,D,20150806,000000,113.588,113.88,112.924,113.021,4156151.8493357,0
IBM.US,D,20150807,000000,112.689,112.983,111.587,112.173,5249398.3071953,0
IBM.US,D,20150810,000000,113.314,113.851,112.875,113.295,6381639.6945862,0
IBM.US,D,20150811,000000,112.739,112.758,111.938,112.417,4381023.3610591,0
IBM.US,D,20150812,000000,111.528,113.148,111.304,112.914,5014233.962091,0
IBM.US,D,20150813,000000,112.827,112.855,111.568,112.123,3504348.5691902,0
IBM.US,D,20150814,000000,112.055,112.953,111.724,112.563,4463122.1560955,0
IBM.US,D,20150817,000000,112.221,113.256,111.802,113.021,3111765.8660338,0
IBM.US,D,20150818,000000,112.417,113.148,112.241,112.777,2791938.9957668,0
IBM.US,D,20150819,000000,112.192,112.505,110.894,111.294,5818632.4677128,0
IBM.US,D,20150820,000000,110.406,111.274,110.24,110.347,5549163.1182524,0
IBM.US,D,20150821,000000,109.528,110.748,107.488,107.595,10184095.155032,0
IBM.US,D,20150824,000000,103.721,106.814,102.891,103.721,14094906.638525,0
IBM.US,D,20150825,000000,106.21,106.336,101.672,101.896,9784453.4843131,0
IBM.US,D,20150826,000000,104.16,106.239,102.775,106.044,8606563.9700647,0
IBM.US,D,20150827,000000,107.371,107.673,105.311,107.391,6884197.4030454,0
IBM.US,D,20150828,000000,106.814,107.137,106.395,106.942,5638660.0473863,0
IBM.US,D,20150831,000000,106.56,107.303,105.731,106.902,5661899.6154379,0
IBM.US,D,20150901,000000,104.755,104.795,102.531,103.125,7292831.5979799,0
IBM.US,D,20150902,000000,104.619,104.873,103.536,104.853,5881848.6013712,0
IBM.US,D,20150903,000000,105.585,106.98,105.371,106.102,4984769.5097399,0
IBM.US,D,20150904,000000,104.521,105.107,103.614,103.858,5811301.9619879,0
IBM.US,D,20150908,000000,105.439,106.522,105.311,106.444,5440849.1067684,0
IBM.US,D,20150909,000000,107.517,107.723,104.716,104.853,4713917.8773297,0
IBM.US,D,20150910,000000,105.429,106.376,104.472,105.683,4788559.1072745,0
IBM.US,D,20150911,000000,105.331,106.639,105.311,106.552,4309022.7116641,0
IBM.US,D,20150914,000000,106.552,106.552,105.117,105.302,4463537.1483821,0
IBM.US,D,20150915,000000,105.995,106.922,105.361,106.658,3758464.2287175,0
IBM.US,D,20150916,000000,106.873,107.635,106.668,107.303,3872172.1152554,0
IBM.US,D,20150917,000000,107.049,108.21,106.482,107.088,5537337.3750917,0
IBM.US,D,20150918,000000,105.585,105.819,104.092,104.472,11033030.018052,0
IBM.US,D,20150921,000000,105.097,106.239,104.765,105.897,5291172.1480386,0
IBM.US,D,20150922,000000,104.55,104.863,103.906,104.414,4930131.9326833,0
IBM.US,D,20150923,000000,104.258,104.521,103.175,103.838,3699288.377988,0
IBM.US,D,20150924,000000,103.067,104.863,102.609,104.404,4534927.0930788,0
IBM.US,D,20150925,000000,105.243,105.741,104.492,105.127,4806186.5450695,0
IBM.US,D,20150928,000000,104.404,105.097,102.989,103.009,5972180.6384399,0
IBM.US,D,20150929,000000,102.647,103.116,102.062,102.989,6589414.5487726,0
IBM.US,D,20150930,000000,103.858,105.331,103.838,104.785,5458693.7750937,0
IBM.US,D,20151001,000000,105.039,105.311,102.345,103.799,5368363.7873695,0
IBM.US,D,20151002,000000,101.964,104.531,101.622,104.521,4225195.2944362,0
IBM.US,D,20151005,000000,105.399,108.337,105.399,107.723,7098704.3543262,0
IBM.US,D,20151006,000000,107.723,108.542,107.371,107.557,4174841.872319,0
IBM.US,D,20151007,000000,108.464,108.952,107.605,108.513,4136028.309787,0
IBM.US,D,20151008,000000,108.21,110.621,107.917,110.093,6632018.3741891,0
IBM.US,D,20151009,000000,110.231,110.718,109.362,110.171,4884482.7811535,0
IBM.US,D,20151012,000000,110.181,110.289,109.03,109.264,4464831.309513,0
IBM.US,D,20151013,000000,109,109,107.839,108.171,5416639.1740368,0
IBM.US,D,20151014,000000,108.171,108.912,107.713,108.444,4638261.1971231,0
IBM.US,D,20151015,000000,109.206,109.342,107.41,108.513,4808674.4494446,0
IBM.US,D,20151016,000000,108.912,109.313,107.898,108.728,4819047.2072659,0
IBM.US,D,20151019,000000,108.318,108.405,107.293,107.869,11003821.733779,0
IBM.US,D,20151020,000000,102.989,103.282,101.408,101.682,22168420.701451,0
IBM.US,D,20151021,000000,101.398,103.116,100.695,101.857,9869803.5645977,0
IBM.US,D,20151022,000000,102.462,104.863,102.365,104.16,7723178.5992201,0
IBM.US,D,20151023,000000,104.541,105.195,103.858,104.59,7428947.0186515,0
IBM.US,D,20151026,000000,104.629,104.814,103.536,103.838,4826935.1347288,0
IBM.US,D,20151027,000000,103.74,103.956,99.2704,99.6608,20761462.617686,0
IBM.US,D,20151028,000000,99.6904,102.111,99.4078,101.788,11773795.348384,0
IBM.US,D,20151029,000000,101.456,101.788,100.481,101.612,5132643.0451995,0
IBM.US,D,20151030,000000,101.516,102.16,101.115,101.262,5510983.827882,0
IBM.US,D,20151102,000000,101.574,101.584,100.91,101.466,5287320.4048152,0
IBM.US,D,20151103,000000,101.222,103.213,101.115,102.559,6016590.9611438,0
IBM.US,D,20151104,000000,103.028,103.116,102.15,102.374,4864959.69958,0
IBM.US,D,20151105,000000,102.355,102.931,100.959,101.106,7050473.0285684,0
IBM.US,D,20151106,000000,101.115,101.818,100.607,100.891,6502687.3088998,0
IBM.US,D,20151109,000000,100.637,100.754,98.4217,98.7438,11067260.221329,0
IBM.US,D,20151110,000000,98.7925,99.0362,97.8752,98.8613,6195570.4739993,0
IBM.US,D,20151111,000000,99.3099,99.3979,98.1289,98.5291,4337225.7923983,0
IBM.US,D,20151112,000000,98.2753,98.2753,97.0681,97.0779,6442932.5183137,0
IBM.US,D,20151113,000000,97.0202,97.0593,96.0268,96.1039,6323018.1915779,0
IBM.US,D,20151116,000000,96.1429,97.8459,96.1429,97.5531,5743315.978714,0
IBM.US,D,20151117,000000,97.963,98.3827,97.2798,97.6507,3857980.4037248,0
IBM.US,D,20151118,000000,98.3534,99.1637,97.9923,99.0955,5686172.0531806,0
IBM.US,D,20151119,000000,99.4078,100.491,99.2319,99.7586,6514612.4452748,0
IBM.US,D,20151120,000000,100.247,101.369,100.159,101.047,7093902.7398689,0
IBM.US,D,20151123,000000,101.066,101.33,100.051,101.027,7041278.6439067,0
IBM.US,D,20151124,000000,100.423,101.682,100.207,101.115,4669975.8298728,0
IBM.US,D,20151125,000000,100.988,101.027,100.247,100.686,4437681.5919163,0
IBM.US,D,20151127,000000,100.686,101.281,100.129,101.027,1940293.8744797,0
IBM.US,D,20151130,000000,101.125,102.091,101.057,101.73,6229418.474504,0
IBM.US,D,20151201,000000,101.838,103.165,101.838,103.077,5749235.5106644,0
IBM.US,D,20151202,000000,102.853,103.009,101.779,101.935,5105431.847264,0
IBM.US,D,20151203,000000,102.218,102.706,100.852,101.378,8094970.7011523,0
IBM.US,D,20151204,000000,100.764,102.901,100.676,102.462,6265189.7849395,0
IBM.US,D,20151207,000000,102.277,102.452,101.281,101.818,4494145.1350342,0
IBM.US,D,20151208,000000,100.92,101.456,100.354,100.735,5351852.2177231,0
IBM.US,D,20151209,000000,100.257,102.062,99.4078,99.6608,6324528.5585667,0
IBM.US,D,20151210,000000,99.9829,100.589,99.0263,99.7882,5786488.4972641,0
IBM.US,D,20151211,000000,98.6852,98.8415,97.7288,98.168,7309613.681117,0
IBM.US,D,20151214,000000,98.7438,99.3584,97.7874,99.1736,7046280.0694649,0
IBM.US,D,20151215,000000,100.276,101.408,100.179,100.529,5808688.0229183,0
IBM.US,D,20151216,000000,101.506,101.896,100.529,101.662,5955188.4974789,0
IBM.US,D,20151217,000000,101.691,101.779,99.476,99.7685,5604491.3244477,0
IBM.US,D,20151218,000000,99.554,99.9345,98.002,98.4412,13740354.648254,0
IBM.US,D,20151221,000000,99.1044,99.1044,97.7874,98.8702,7698413.294095,0
IBM.US,D,20151222,000000,99.1439,100.852,98.9581,100.637,5843204.1097709,0
IBM.US,D,20151223,000000,100.93,101.672,100.783,101.066,7078282.6351344,0
IBM.US,D,20151224,000000,101.027,101.34,100.783,100.891,2049144.8142555,0
IBM.US,D,20151228,000000,100.491,100.735,99.6222,100.403,4307906.8435157,0
IBM.US,D,20151229,000000,100.891,102.189,100.861,102.004,5404662.8040462,0
IBM.US,D,20151230,000000,101.838,102.472,101.594,101.682,4096771.0641437,0
IBM.US,D,20151231,000000,101.466,101.486,100.373,100.403,4743741.9896625,0
IBM.US,D,20160104,000000,98.9196,99.2121,97.9728,99.1923,7153394.1896706,0
IBM.US,D,20160105,000000,99.7784,99.8762,98.4022,99.1242,5378751.9152754,0
IBM.US,D,20160106,000000,98.0606,98.9097,97.475,98.6462,5907737.9720233,0
IBM.US,D,20160107,000000,97.5434,98.5291,96.6445,96.9432,9625945.8995926,0
IBM.US,D,20160108,000000,97.2018,97.6409,95.8472,96.0268,6526499.6687742,0
IBM.US,D,20160111,000000,96.1625,97.6507,96.1137,97.2408,6816981.9733506,0
IBM.US,D,20160112,000000,97.5044,97.6117,95.6853,96.9725,6955476.6831323,0
IBM.US,D,20160113,000000,97.4067,98.002,95.6559,95.7223,6431273.79674,0
IBM.US,D,20160114,000000,96.2678,97.6215,95.7614,96.9822,7823135.3833219,0
IBM.US,D,20160115,000000,94.8557,95.4842,94.0193,94.8752,12301578.439837,0
IBM.US,D,20160119,000000,94.9415,96.4133,93.4435,93.4797,13676495.020383,0
IBM.US,D,20160120,000000,86.4325,90.4846,86.1056,88.9113,22143143.060169,0
IBM.US,D,20160121,000000,88.5142,91.2916,87.9862,89.6823,12130311.635479,0
IBM.US,D,20160122,000000,90.9744,91.0291,88.8508,89.3876,12660189.157139,0
IBM.US,D,20160125,000000,89.0929,90.6377,88.7718,89.0831,7459022.1757009,0
IBM.US,D,20160126,000000,89.1905,90.1927,89.1817,89.4413,6323859.4475466,0
IBM.US,D,20160127,000000,89.5662,90.0132,88.0388,88.2585,6876768.5287785,0
IBM.US,D,20160128,000000,88.48,89.6287,88.3024,89.1739,5403070.4632723,0
IBM.US,D,20160129,000000,89.9595,91.0643,89.7272,91.0643,11300995.148557,0
IBM.US,D,20160201,000000,90.7744,91.4194,90.2845,91.0827,4894751.0223988,0
IBM.US,D,20160202,000000,90.2454,90.5743,89.4862,89.7096,4504994.3654808,0
IBM.US,D,20160203,000000,90.4846,91.5463,89.2256,91.0194,8528944.017707,0
IBM.US,D,20160204,000000,91.2731,93.7763,91.2106,93.1536,7213043.4390086,0
IBM.US,D,20160205,000000,92.8385,93.8788,91.8225,93.8232,9835435.0305581,0
IBM.US,D,20160208,000000,92.895,93.9833,91.5005,93.5978,9989848.0247172,0
IBM.US,D,20160209,000000,92.9771,93.5685,91.237,91.4546,8080105.7799123,0
IBM.US,D,20160210,000000,92.1612,92.3544,88.3297,88.5942,8758718.5864466,0
IBM.US,D,20160211,000000,87.5441,88.2067,86.1729,86.855,9912580.559635,0
IBM.US,D,20160212,000000,87.9237,89.2256,87.2387,89.2178,6695107.4484808,0
IBM.US,D,20160216,000000,89.8063,90.7286,89.4315,90.4846,5509181.429284,0
IBM.US,D,20160217,000000,91.1823,93.2767,90.8475,92.9604,6539998.7018214,0
IBM.US,D,20160218,000000,95.857,98.8023,95.6462,97.6313,13497222.451247,0
IBM.US,D,20160219,000000,97.5531,98.5291,96.4611,98.0899,6948975.1373084,0
IBM.US,D,20160222,000000,98.6754,98.9878,97.5921,98.6169,6045343.2662375,0
IBM.US,D,20160223,000000,98.1289,98.3339,97.3092,97.5921,4663125.8954626,0
IBM.US,D,20160224,000000,96.9627,98.4022,95.5994,97.9045,5588730.8396065,0
IBM.US,D,20160225,000000,98.2362,99.1439,96.4806,99.134,5908010.5348585,0
IBM.US,D,20160226,000000,99.1439,99.4661,97.2702,97.3189,5949642.9709226,0
IBM.US,D,20160229,000000,97.2994,98.2948,96.5001,96.6055,6005769.3968496,0
IBM.US,D,20160301,000000,97.4556,99.2418,97.3189,99.0362,5138739.8454599,0
IBM.US,D,20160302,000000,98.5583,101.31,98.168,100.461,7074241.3275332,0
IBM.US,D,20160303,000000,101.135,101.7,100.315,101.584,6986586.7592175,0
IBM.US,D,20160304,000000,101.388,102.785,101.018,101.584,5383565.8258004,0
IBM.US,D,20160307,000000,101.184,103.584,100.91,103.311,7007210.3388548,0
IBM.US,D,20160308,000000,102.989,103.467,101.291,102.501,7563914.8063329,0
IBM.US,D,20160309,000000,102.706,104.785,102.628,103.526,5972650.9630315,0
IBM.US,D,20160310,000000,104.13,104.287,101.779,103.34,5454291.7828385,0
IBM.US,D,20160311,000000,104.482,105.341,103.584,104.941,5994541.0376472,0
IBM.US,D,20160314,000000,104.677,105.555,103.946,105.263,5491028.3345925,0
IBM.US,D,20160315,000000,104.492,105.634,104.336,105.371,5029650.1570352,0
IBM.US,D,20160316,000000,105.136,106.795,104.755,106.736,5727033.9356656,0
IBM.US,D,20160317,000000,106.727,108.591,106.482,108.366,7897019.3804276,0
IBM.US,D,20160318,000000,108.65,108.756,107.293,108.415,16398770.644301,0
IBM.US,D,20160321,000000,108.572,109.615,108.171,109.577,5048541.0157918,0
IBM.US,D,20160322,000000,109.118,110.055,108.972,109.157,5537543.3342266,0
IBM.US,D,20160323,000000,109.078,109.098,106.951,107.185,6462829.6052813,0
IBM.US,D,20160324,000000,106.873,109.264,106.522,109.04,6843153.1288888,0
IBM.US,D,20160328,000000,108.922,109.586,108.532,109.391,4429284.4023139,0
IBM.US,D,20160329,000000,108.816,110.387,108.747,110.093,4257610.8030479,0
IBM.US,D,20160330,000000,110.543,110.894,109.342,109.401,4516994.3029346,0
IBM.US,D,20160331,000000,110.406,112.875,110.113,111.655,9195736.2044424,0
IBM.US,D,20160401,000000,110.952,112.749,110.757,112.435,5319283.0082646,0
IBM.US,D,20160404,000000,112.309,113.158,111.977,112.114,5296900.0662664,0
IBM.US,D,20160405,000000,111.646,111.733,110.309,110.572,4526873.1687011,0
IBM.US,D,20160406,000000,110.503,110.67,108.952,110.591,5689946.9459805,0
IBM.US,D,20160407,000000,109.869,110.269,109.078,109.284,4968565.3417873,0
IBM.US,D,20160408,000000,109.859,110.562,109.166,110.113,4467983.2015468,0
IBM.US,D,20160411,000000,110.767,112.016,109.997,110.025,5215813.6474749,0
IBM.US,D,20160412,000000,110.279,110.65,109.537,110.289,4874036.2469257,0
IBM.US,D,20160413,000000,111.089,111.48,110.289,111.48,4297546.3817621,0
IBM.US,D,20160414,000000,111.665,112.573,110.865,111.44,4308950.9846022,0
IBM.US,D,20160415,000000,111.352,112.143,111.294,111.802,4961178.4790852,0
IBM.US,D,20160418,000000,111.831,112.905,111.665,112.445,8628251.1595626,0
IBM.US,D,20160419,000000,107.986,108.308,105.127,106.132,17890525.485301,0
IBM.US,D,20160420,000000,106.317,108.513,106.132,107.683,9156325.2579521,0
IBM.US,D,20160421,000000,108.073,110.65,107.976,110.065,8159272.9874621,0
IBM.US,D,20160422,000000,110.171,111.324,108.747,109.479,7042935.5390363,0
IBM.US,D,20160425,000000,109.206,109.762,108.435,109.684,3861885.4299085,0
IBM.US,D,20160426,000000,109.586,110.406,109.02,109.879,4041843.5048225,0
IBM.US,D,20160427,000000,110.113,111.118,109.811,110.923,4219910.0346474,0
IBM.US,D,20160428,000000,110.377,110.699,108.171,108.396,5142954.322682,0
IBM.US,D,20160429,000000,108.005,108.61,106.278,107.575,5732466.7482674,0
IBM.US,D,20160502,000000,108.054,108.337,106.474,107.078,4751388.0944598,0
IBM.US,D,20160503,000000,106.639,106.814,105.331,106.229,4862417.4875723,0
IBM.US,D,20160504,000000,105.663,106.873,105.624,106.326,3495638.8545325,0
IBM.US,D,20160505,000000,107.575,108.572,107.234,107.986,8818508.2158915,0
IBM.US,D,20160506,000000,107.801,110.133,107.517,109.615,6575181.8503495,0
IBM.US,D,20160509,000000,109.918,110.289,109.42,109.645,5779006.3400369,0
IBM.US,D,20160510,000000,110.318,111.665,109.947,111.646,5364139.0634244,0
IBM.US,D,20160511,000000,111.43,112.455,110.699,110.874,4150463.893328,0
IBM.US,D,20160512,000000,111.04,111.168,109.508,110.787,4365510.8469175,0
IBM.US,D,20160513,000000,110.748,111.548,109.713,109.937,3216993.564512,0
IBM.US,D,20160516,000000,109.869,111.646,109.723,111.236,4114530.684667,0
IBM.US,D,20160517,000000,111.04,111.274,109.615,110.162,4689316.5197746,0
IBM.US,D,20160518,000000,110.153,110.543,108.922,109.645,3343691.2219577,0
IBM.US,D,20160519,000000,109.01,109.372,107.137,107.869,4942465.913311,0
IBM.US,D,20160520,000000,108.444,109.791,108.308,109.596,4927691.1632345,0
IBM.US,D,20160523,000000,109.84,110.123,109.138,109.235,2826514.5136135,0
IBM.US,D,20160524,000000,109.323,110.709,109.323,110.367,3924842.3214717,0
IBM.US,D,20160525,000000,110.865,113.168,110.523,112.914,5851925.095824,0
IBM.US,D,20160526,000000,112.787,113.5,112.427,113.451,4111991.5466762,0
IBM.US,D,20160527,000000,113.382,113.842,113.226,113.773,3301362.008721,0
IBM.US,D,20160531,000000,113.538,114.485,113.314,114.437,7841731.1364524,0
IBM.US,D,20160601,000000,113.88,114.056,112.777,113.5,3573419.6804432,0
IBM.US,D,20160602,000000,113.558,114.232,113.197,114.232,3550420.9103852,0
IBM.US,D,20160603,000000,113.422,113.89,112.924,113.812,3128055.0817885,0
IBM.US,D,20160606,000000,113.92,114.603,113.373,113.686,3190653.3380423,0
IBM.US,D,20160607,000000,114.085,114.583,113.616,114.105,5995979.6775743,0
IBM.US,D,20160608,000000,114.261,114.671,113.89,114.622,3940980.9103964,0
IBM.US,D,20160609,000000,113.842,114.446,113.686,114.173,2716284.3649048,0
IBM.US,D,20160610,000000,113.734,114.105,113.031,113.392,4192492.8775771,0
IBM.US,D,20160613,000000,112.865,113.49,111.811,112.563,4847173.4375766,0
IBM.US,D,20160614,000000,112.563,112.992,111.919,112.435,3848837.2526788,0
IBM.US,D,20160615,000000,112.719,112.992,112.095,112.173,3033214.4865439,0
IBM.US,D,20160616,000000,111.753,112.573,110.894,112.435,3261961.3089539,0
IBM.US,D,20160617,000000,112.357,113.676,112.095,113.129,6263364.8435507,0
IBM.US,D,20160620,000000,113.558,115.129,113.51,114.329,4799458.5466644,0
IBM.US,D,20160621,000000,114.719,115.041,114.388,114.641,3708745.0787617,0
IBM.US,D,20160622,000000,114.437,115.169,113.314,113.842,3807007.0548583,0
IBM.US,D,20160623,000000,114.193,115.705,113.558,115.608,5324828.5348208,0
IBM.US,D,20160624,000000,111.646,112.104,108.816,109.078,12174337.706065,0
IBM.US,D,20160627,000000,108.816,109.088,106.054,106.795,6914485.6919359,0
IBM.US,D,20160628,000000,107.723,108.464,107.361,108.435,5368799.2731025,0
IBM.US,D,20160629,000000,109.02,110.503,108.991,110.494,4524580.9767377,0
IBM.US,D,20160630,000000,110.806,113.07,110.64,112.992,5329621.9518995,0
IBM.US,D,20160701,000000,113.256,113.86,112.671,113.382,3571754.5879352,0
IBM.US,D,20160705,000000,112.495,113.139,112.221,112.905,3308821.6231573,0
IBM.US,D,20160706,000000,113.031,113.422,111.596,113.392,3452325.9558756,0
IBM.US,D,20160707,000000,113.704,114.388,113.051,113.558,2873254.9411563,0
IBM.US,D,20160708,000000,114.622,115.071,113.92,114.945,4085178.9462703,0
IBM.US,D,20160711,000000,115.071,116.134,114.983,115.598,3734422.3422452,0
IBM.US,D,20160712,000000,116.106,116.915,115.744,116.886,5163327.882275,0
IBM.US,D,20160713,000000,117.403,117.862,116.886,117.609,3689714.8645707,0
IBM.US,D,20160714,000000,118.184,120.126,118.008,119.287,6229991.2663267,0
IBM.US,D,20160715,000000,119.004,119.062,117.979,118.906,6008267.5479478,0
IBM.US,D,20160718,000000,118.554,119.639,118.135,118.974,8907834.0247492,0
IBM.US,D,20160719,000000,120.409,120.653,117.491,118.78,9565051.6733948,0
IBM.US,D,20160720,000000,119.062,120.36,118.789,120.097,5875726.1843029,0
IBM.US,D,20160721,000000,119.639,120.458,118.994,119.423,5435921.4576168,0
IBM.US,D,20160722,000000,119.657,120.682,119.433,120.614,3385659.7505404,0
IBM.US,D,20160725,000000,120.546,121.229,120.38,121.064,3678372.7667417,0
IBM.US,D,20160726,000000,121.064,121.766,120.107,120.644,3886957.112055,0
IBM.US,D,20160727,000000,120.644,121.024,119.951,120.438,2905841.5700442,0
IBM.US,D,20160728,000000,120.107,120.429,119.619,120.107,3141304.0947914,0
IBM.US,D,20160729,000000,120.097,120.331,119.102,119.551,4766267.3611122,0
IBM.US,D,20160801,000000,119.579,120.321,118.955,120.165,3787892.8175376,0
IBM.US,D,20160802,000000,120.039,120.165,119.355,119.521,4136538.5965987,0
IBM.US,D,20160803,000000,119.17,119.717,118.916,119.589,3844889.190258,0
IBM.US,D,20160804,000000,119.717,120.36,119.17,120.243,3327821.0971789,0
IBM.US,D,20160805,000000,120.546,121.697,120.263,121.688,5121449.5248558,0
IBM.US,D,20160808,000000,122.147,122.566,121.288,121.639,4048450.5918947,0
IBM.US,D,20160809,000000,121.775,122.175,121.336,121.424,3642181.3406578,0
IBM.US,D,20160810,000000,121.756,122.097,121.571,121.678,3221065.6122825,0
IBM.US,D,20160811,000000,121.805,123.835,121.746,122.761,11680886.260448,0
IBM.US,D,20160812,000000,122.497,122.712,121.248,121.561,3387270.5354159,0
IBM.US,D,20160815,000000,121.912,122.322,121.434,121.502,3953701.192486,0
IBM.US,D,20160816,000000,120.956,121.551,120.624,120.634,2943644.8056758,0
IBM.US,D,20160817,000000,120.838,121.004,119.989,120.438,4297342.4719719,0
IBM.US,D,20160818,000000,120.76,121.61,120.438,121.132,4863138.8568804,0
IBM.US,D,20160819,000000,120.732,120.78,119.755,120.136,3641479.4401236,0
IBM.US,D,20160822,000000,120.107,120.516,119.453,120.107,2716015.9007589,0
IBM.US,D,20160823,000000,120.36,121.112,120.292,120.312,3780770.3202922,0
IBM.US,D,20160824,000000,120.039,120.253,118.848,119.394,4820269.6413349,0
IBM.US,D,20160825,000000,119.365,119.775,118.906,119.082,3430261.6869667,0
IBM.US,D,20160826,000000,119.267,120.438,118.496,118.848,3328863.188921,0
IBM.US,D,20160829,000000,119.228,120.273,118.984,119.883,3298154.7843822,0
IBM.US,D,20160830,000000,119.911,120.224,119.209,119.657,2409230.0350153,0
IBM.US,D,20160831,000000,119.843,119.843,118.808,119.267,3092230.4883926,0
IBM.US,D,20160901,000000,118.848,119.813,118.682,119.775,3141273.354622,0
IBM.US,D,20160902,000000,120.029,120.516,119.473,119.785,3081601.5624932,0
IBM.US,D,20160906,000000,120.029,120.75,119.443,120.38,3988450.9046258,0
IBM.US,D,20160907,000000,120.263,121.414,120.107,121.336,3818054.0470613,0
IBM.US,D,20160908,000000,120.507,121.044,119.17,119.365,5232718.6912895,0
IBM.US,D,20160909,000000,118.633,118.896,116.847,116.877,6767585.5951734,0
IBM.US,D,20160912,000000,116.554,119.004,116.232,118.828,5817214.3212321,0
IBM.US,D,20160913,000000,118.33,118.554,116.74,116.955,4837985.2009488,0
IBM.US,D,20160914,000000,116.886,117.013,115.169,115.637,5139457.1160788,0
IBM.US,D,20160915,000000,115.832,117.335,115.003,116.857,4870814.6771747,0
IBM.US,D,20160916,000000,116.388,116.652,115.227,115.471,8565486.9063941,0
IBM.US,D,20160919,000000,116.252,117.257,116.038,116.252,3261246.0876796,0
IBM.US,D,20160920,000000,117.013,117.521,115.95,115.95,2876191.6520044,0
IBM.US,D,20160921,000000,116.29,116.877,115.491,116.759,3295550.0673634,0
IBM.US,D,20160922,000000,117.218,118.008,116.877,117.189,3584633.6942332,0
IBM.US,D,20160923,000000,116.818,117.149,116.134,116.35,3599561.1204843,0
IBM.US,D,20160926,000000,115.959,115.959,115.227,115.578,3374719.324258,0
IBM.US,D,20160927,000000,115.852,117.687,115.451,117.687,3974543.0273259,0
IBM.US,D,20160928,000000,117.862,119.082,117.277,118.828,4408561.4294623,0
IBM.US,D,20160929,000000,119.082,123.874,118.184,118.692,4492182.8875554,0
IBM.US,D,20160930,000000,119.277,119.989,118.662,119.248,4791504.0155011,0
IBM.US,D,20161003,000000,118.662,118.877,117.872,118.311,2967649.8039449,0
IBM.US,D,20161004,000000,118.35,119.004,116.964,117.443,3842059.0453304,0
IBM.US,D,20161005,000000,117.921,118.496,117.647,117.93,2243838.7016982,0
IBM.US,D,20161006,000000,117.735,118.174,117.033,117.774,2597563.7814133,0
IBM.US,D,20161007,000000,117.979,118.38,116.252,116.867,3555188.7106561,0
IBM.US,D,20161010,000000,117.637,118.974,117.609,117.872,3299092.3595484,0
IBM.US,D,20161011,000000,117.647,117.833,115.51,116.184,3862645.7367645,0
IBM.US,D,20161012,000000,116.35,116.35,114.895,115.822,3942704.4092263,0
IBM.US,D,20161013,000000,115.383,115.764,114.31,115.393,3876364.0496866,0
IBM.US,D,20161014,000000,115.968,116.759,115.666,115.95,5805408.0468454,0
IBM.US,D,20161017,000000,115.95,117.033,115.871,116.164,7781481.4291392,0
IBM.US,D,20161018,000000,112.593,113.334,110.952,113.139,17003547.613328,0
IBM.US,D,20161019,000000,113.548,114.456,113.207,113.548,6167036.4241081,0
IBM.US,D,20161020,000000,113.558,114.769,113.354,113.773,5356200.927018,0
IBM.US,D,20161021,000000,113.051,113.46,112.289,112.339,5879621.9884357,0
IBM.US,D,20161024,000000,112.924,113.773,112.924,113.041,3547095.8487305,0
IBM.US,D,20161025,000000,113.129,113.47,112.465,113.246,3526701.7956913,0
IBM.US,D,20161026,000000,113.139,114.788,112.787,113.948,3745031.7993706,0
IBM.US,D,20161027,000000,114.7,115.637,114.105,115.129,5633714.9788054,0
IBM.US,D,20161028,000000,115.637,115.94,114.222,114.583,4868189.4667096,0
IBM.US,D,20161031,000000,114.661,115.862,114.661,115.383,4733284.1840393,0
IBM.US,D,20161101,000000,115.247,115.52,113.9,114.681,4252056.0544408,0
IBM.US,D,20161102,000000,114.475,115.129,113.86,114.046,4095549.6547469,0
IBM.US,D,20161103,000000,114.505,115.403,113.939,114.388,3834840.2288876,0
IBM.US,D,20161104,000000,114.417,115.335,113.978,114.437,3290830.4266912,0
IBM.US,D,20161107,000000,115.588,117.189,115.471,116.886,4990966.727887,0
IBM.US,D,20161108,000000,117.091,118.116,115.95,117.531,5175451.8050785,0
IBM.US,D,20161109,000000,115.881,117.852,114.388,117.267,7133560.6323865,0
IBM.US,D,20161110,000000,119.433,122.078,119.375,121.356,10181298.82429,0
IBM.US,D,20161111,000000,121.18,122.205,120.682,122.147,5870074.0918262,0
IBM.US,D,20161114,000000,122.147,122.615,119.365,119.833,6860171.9113301,0
IBM.US,D,20161115,000000,120.009,120.536,119.345,120.204,4590164.1034383,0
IBM.US,D,20161116,000000,120.048,120.848,119.697,120.644,2974017.1176958,0
IBM.US,D,20161117,000000,120.594,121.142,120.331,121.054,2984746.4614819,0
IBM.US,D,20161118,000000,121.054,121.746,120.585,121.483,3920544.8457923,0
IBM.US,D,20161121,000000,121.737,123.494,121.463,123.288,6116443.2286696,0
IBM.US,D,20161122,000000,123.494,123.494,122.693,123.21,3657766.6065337,0
IBM.US,D,20161123,000000,122.693,122.996,122.225,122.703,2978310.494686,0
IBM.US,D,20161125,000000,122.585,123.62,122.585,123.572,2119301.0534876,0
IBM.US,D,20161128,000000,123.63,124.713,123.24,124.615,5862934.1751515,0
IBM.US,D,20161129,000000,124.235,124.537,123.503,123.874,4144674.4947613,0
IBM.US,D,20161130,000000,123.718,124.079,122.878,122.888,5805736.9666577,0
IBM.US,D,20161201,000000,122.693,122.868,119.892,121.072,6118563.2756845,0
IBM.US,D,20161202,000000,120.438,121.405,119.999,121.21,3617919.1496382,0
IBM.US,D,20161205,000000,121.853,122.078,120.888,121.082,4550169.0937298,0
IBM.US,D,20161206,000000,121.288,121.805,120.39,121.454,3774009.5323731,0
IBM.US,D,20161207,000000,121.658,125.123,121.483,124.821,5854613.8359725,0
IBM.US,D,20161208,000000,124.879,125.748,124.391,125.269,4307399.6307209,0
IBM.US,D,20161209,000000,125.123,126.274,124.683,126.128,4151699.6481371,0
IBM.US,D,20161212,000000,126.274,126.333,125.055,125.357,4474320.7998007,0
IBM.US,D,20161213,000000,125.494,128.724,125.494,127.465,7737355.9653383,0
IBM.US,D,20161214,000000,127.533,128.695,126.851,127.641,5443558.3403631,0
IBM.US,D,20161215,000000,127.27,128.666,127.095,127.279,4469095.9956784,0
IBM.US,D,20161216,000000,127.992,128.09,125.806,126.284,9395552.4287762,0
IBM.US,D,20161219,000000,126.353,126.694,125.748,126.245,3902188.865983,0
IBM.US,D,20161220,000000,126.869,127.455,126.07,126.947,2870663.5448776,0
IBM.US,D,20161221,000000,125.942,127.211,125.172,126.743,4719680.6344162,0
IBM.US,D,20161222,000000,126.763,127.436,126.167,126.557,3671524.881676,0
IBM.US,D,20161223,000000,126.509,126.869,126.07,126.274,2245853.207465,0
IBM.US,D,20161227,000000,126.489,127.241,126.372,126.635,1844835.4018306,0
IBM.US,D,20161228,000000,126.713,127.055,125.748,125.904,2275407.8309795,0
IBM.US,D,20161229,000000,125.767,126.499,125.748,126.187,2195597.1292174,0
IBM.US,D,20161230,000000,126.06,126.265,125.357,125.738,3898081.9793537,0
IBM.US,D,20170103,000000,126.509,127.163,125.758,126.675,3873468.3257309,0
IBM.US,D,20170104,000000,127.085,128.675,126.763,128.198,4457672.9487367,0
IBM.US,D,20170105,000000,128.188,128.304,126.694,127.797,3540881.2111541,0
IBM.US,D,20170106,000000,127.787,128.724,126.879,128.422,3888454.1583038,0
IBM.US,D,20170109,000000,128.363,128.636,126.967,126.987,4210508.6661786,0
IBM.US,D,20170110,000000,127.241,127.339,125.25,125.367,5436641.8022526,0
IBM.US,D,20170111,000000,125.796,127.075,125.426,127.065,4751773.3712493,0
IBM.US,D,20170112,000000,127.085,127.27,125.406,127.221,3865344.7236361,0
IBM.US,D,20170113,000000,127.231,127.612,126.401,126.743,3794944.6123934,0
IBM.US,D,20170117,000000,126.255,127.397,125.854,127.182,4376595.751996,0
IBM.US,D,20170118,000000,126.851,127.699,126.255,126.333,5287906.5173781,0
IBM.US,D,20170119,000000,126.47,126.851,125.572,126.343,8923588.3615566,0
IBM.US,D,20170120,000000,127.113,129.271,125.748,129.193,16637251.853681,0
IBM.US,D,20170123,000000,128.831,129.709,128.783,129.543,7171276.7708715,0
IBM.US,D,20170124,000000,129.807,133.32,129.651,133.242,9172749.7304521,0
IBM.US,D,20170125,000000,133.526,135.78,133.418,135.048,7817698.4720309,0
IBM.US,D,20170126,000000,134.872,135.506,134.473,135.322,4042870.2264799,0
IBM.US,D,20170127,000000,135.184,135.731,134.307,134.307,4594405.2221405,0
IBM.US,D,20170130,000000,134.063,134.131,132.237,133.164,5403717.0315015,0
IBM.US,D,20170131,000000,132.608,132.998,131.505,132.199,5456783.7859029,0
IBM.US,D,20170201,000000,132.569,133.106,130.978,132.013,3690412.6664156,0
IBM.US,D,20170202,000000,131.955,132.54,131.467,132.237,3458244.4631536,0
IBM.US,D,20170203,000000,132.569,133.555,132.472,133.174,4368724.21929,0
IBM.US,D,20170206,000000,132.784,133.301,132.081,133.204,3499073.5561246,0
IBM.US,D,20170207,000000,133.32,135.302,133.242,135.184,5094679.9606871,0
IBM.US,D,20170208,000000,135.526,135.526,134.277,134.511,3814774.0709884,0
IBM.US,D,20170209,000000,134.511,135.741,134.307,135.302,4048199.547178,0
IBM.US,D,20170210,000000,135.41,136.561,134.95,136.434,3835304.4054452,0
IBM.US,D,20170213,000000,136.834,137.342,136.551,136.922,4050238.6450803,0
IBM.US,D,20170214,000000,136.346,137.527,136.151,137.527,3635072.1641525,0
IBM.US,D,20170215,000000,137.586,138.893,137.273,138.698,3816857.2298001,0
IBM.US,D,20170216,000000,138.532,139.576,138.084,138.522,4258212.2856954,0
IBM.US,D,20170217,000000,138.396,138.61,137.429,137.936,4651136.2047319,0
IBM.US,D,20170221,000000,137.878,138.024,136.755,137.614,5867359.7348699,0
IBM.US,D,20170222,000000,137.498,138.454,137.498,138.298,3956289.5147477,0
IBM.US,D,20170223,000000,138.951,139.313,138.132,138.679,2989641.3211196,0
IBM.US,D,20170224,000000,137.595,138.561,137.332,138.464,4320774.6784182,0
IBM.US,D,20170227,000000,138.337,138.396,136.863,136.961,4833050.3790909,0
IBM.US,D,20170228,000000,136.941,137.908,136.912,137.283,4287389.8297989,0
IBM.US,D,20170301,000000,137.8,139.352,137.449,138.913,3931369.4841034,0
IBM.US,D,20170302,000000,138.873,138.873,137.752,137.848,3822189.6245153,0
IBM.US,D,20170303,000000,137.458,138.444,137.234,137.468,2390250.0297676,0
IBM.US,D,20170306,000000,137.215,138.18,137.117,137.79,4190266.2646416,0
IBM.US,D,20170307,000000,137.956,138.425,137.586,137.712,3899916.1427935,0
IBM.US,D,20170308,000000,137.986,138.152,136.883,137,4659455.5192386,0
IBM.US,D,20170309,000000,136.785,136.843,134.277,135.282,7130093.1412804,0
IBM.US,D,20170310,000000,136.044,137.039,135.448,135.77,4060505.8616533,0
IBM.US,D,20170313,000000,135.79,135.956,134.687,134.716,4560592.0604944,0
IBM.US,D,20170314,000000,134.521,134.999,133.789,134.169,4122577.4363385,0
IBM.US,D,20170315,000000,134.16,134.589,133.418,134.219,4995307.2398035,0
IBM.US,D,20170316,000000,136.249,136.669,134.999,135.312,5647499.8954278,0
IBM.US,D,20170317,000000,134.589,134.97,134.101,134.101,7754333.7608871,0
IBM.US,D,20170320,000000,134.101,134.521,133.721,134.151,3242894.2065595,0
IBM.US,D,20170321,000000,134.365,134.57,132.706,132.745,5144134.7451862,0
IBM.US,D,20170322,000000,132.872,133.643,131.925,133.438,4519272.1494857,0
IBM.US,D,20170323,000000,133.174,134.121,132.501,133.477,4898605.8396392,0
IBM.US,D,20170324,000000,133.701,133.985,132.384,132.706,4219699.9768234,0
IBM.US,D,20170327,000000,131.857,132.97,131.388,132.676,4268659.8445954,0
IBM.US,D,20170328,000000,132.794,133.594,132.081,133.232,4614864.8542077,0
IBM.US,D,20170329,000000,133.086,133.214,132.442,132.794,4038711.0815627,0
IBM.US,D,20170330,000000,132.726,133.292,132.618,132.726,4149694.3644212,0
IBM.US,D,20170331,000000,132.823,133.555,132.618,132.95,3815910.4325832,0
IBM.US,D,20170403,000000,132.696,133.516,132.374,133.223,5614439.8679315,0
IBM.US,D,20170404,000000,132.472,133.555,132.286,133.242,4071705.5300309,0
IBM.US,D,20170405,000000,133.389,134.619,131.935,131.974,8171187.8771139,0
IBM.US,D,20170406,000000,132.442,132.442,131.505,131.681,4499547.2074666,0
IBM.US,D,20170407,000000,131.379,132.023,130.774,131.417,4699944.4210017,0
IBM.US,D,20170410,000000,131.721,131.739,130.549,130.715,4963706.3456806,0
IBM.US,D,20170411,000000,130.296,130.734,129.007,130.246,6407355.8956174,0
IBM.US,D,20170412,000000,130.588,130.715,129.807,130.296,4292101.2730926,0
IBM.US,D,20170413,000000,129.719,130.832,129.437,129.437,4196470.6554949,0
IBM.US,D,20170417,000000,129.593,130.784,129.583,130.636,4871493.0102456,0
IBM.US,D,20170418,000000,130.383,131.066,129.661,129.817,7953008.5002646,0
IBM.US,D,20170419,000000,123.512,124.176,121.863,123.464,25256445.934672,0
IBM.US,D,20170420,000000,123.162,123.981,122.547,123.903,8496347.1420961,0
IBM.US,D,20170421,000000,123.708,123.756,122.449,122.449,7333432.1890252,0
IBM.US,D,20170424,000000,123.142,123.366,122.478,122.732,6778858.0152851,0
IBM.US,D,20170425,000000,123.512,123.698,122.449,122.449,6361773.347788,0
IBM.US,D,20170426,000000,122.566,122.986,122.078,122.195,5665237.9978325,0
IBM.US,D,20170427,000000,122.371,122.527,121.883,122.4,5399724.9081714,0
IBM.US,D,20170428,000000,122.547,122.615,121.931,122.371,5441034.572457,0
IBM.US,D,20170501,000000,122.185,122.478,121.16,121.268,6459139.7602833,0
IBM.US,D,20170502,000000,121.737,121.766,121.112,121.454,4127084.9698419,0
IBM.US,D,20170503,000000,121.2,121.737,121.044,121.102,5230324.0320948,0
IBM.US,D,20170504,000000,121.298,121.492,120.906,121.414,5604092.7269182,0
IBM.US,D,20170505,000000,117.209,118.916,116.808,118.38,16394971.159366,0
IBM.US,D,20170508,000000,117.813,118.32,117.325,117.979,9716740.0638744,0
IBM.US,D,20170509,000000,117.647,118.018,116.837,117.267,8886973.7458076,0
IBM.US,D,20170510,000000,116.896,117.462,116.515,116.603,6481442.777841,0
IBM.US,D,20170511,000000,116.447,116.535,115.461,116.134,7296136.1661883,0
IBM.US,D,20170512,000000,115.89,116.613,115.637,115.93,4818549.2165219,0
IBM.US,D,20170515,000000,116.116,117.052,116.008,116.808,5485423.3770422,0
IBM.US,D,20170516,000000,116.896,118.721,116.896,118.496,7147629.3832396,0
IBM.US,D,20170517,000000,118.174,118.838,116.33,116.359,6731026.3117294,0
IBM.US,D,20170518,000000,116.3,116.671,115.725,116.232,4247271.8594129,0
IBM.US,D,20170519,000000,116.418,117.531,116.33,117.179,7291497.4746289,0
IBM.US,D,20170522,000000,117.267,117.843,116.877,117.677,4283222.4875032,0
IBM.US,D,20170523,000000,117.618,118.496,117.13,117.209,3326481.8504663,0
IBM.US,D,20170524,000000,117.335,117.774,116.593,117.579,4841390.1870438,0
IBM.US,D,20170525,000000,118.145,118.516,117.921,118.106,3348752.07851,0
IBM.US,D,20170526,000000,117.852,117.96,117.227,117.559,3169264.3281874,0
IBM.US,D,20170530,000000,117.149,117.696,116.877,116.964,4755227.5416153,0
IBM.US,D,20170531,000000,117.209,117.813,116.886,117.667,4593443.0548388,0
IBM.US,D,20170601,000000,117.813,117.862,116.886,117.696,3785171.2878752,0
IBM.US,D,20170602,000000,118.008,118.106,117.033,117.218,4645790.4892767,0
IBM.US,D,20170605,000000,117.052,117.901,116.984,117.481,5156161.3241201,0
IBM.US,D,20170606,000000,117.189,117.862,117.189,117.462,4925408.1933219,0
IBM.US,D,20170607,000000,117.999,118.868,116.252,116.388,6302853.6651367,0
IBM.US,D,20170608,000000,116.408,117.823,116.35,117.267,4790476.2691714,0
IBM.US,D,20170609,000000,117.189,118.906,117.101,118.808,5650983.7812909,0
IBM.US,D,20170612,000000,118.868,121.2,118.74,119.639,8385595.4351803,0
IBM.US,D,20170613,000000,119.823,119.843,118.848,118.906,4570458.6301932,0
IBM.US,D,20170614,000000,118.702,119.443,117.911,118.574,3948065.4947662,0
IBM.US,D,20170615,000000,118.174,119.258,118.174,118.877,6033870.0103524,0
IBM.US,D,20170616,000000,118.887,119.813,117.93,119.785,8267036.7499141,0
IBM.US,D,20170619,000000,119.873,120.155,119.15,119.375,6004252.8818268,0
IBM.US,D,20170620,000000,119.092,119.785,118.906,119.453,5813312.3690653,0
IBM.US,D,20170621,000000,120.107,120.107,118.242,118.554,5135856.417572,0
IBM.US,D,20170622,000000,119.15,119.482,118.496,119.043,3082581.1492241,0
IBM.US,D,20170623,000000,118.984,119.248,118.564,118.818,4257425.3373592,0
IBM.US,D,20170626,000000,119.267,120.067,119.199,119.667,2792117.2887492,0
IBM.US,D,20170627,000000,119.492,119.765,119.111,119.307,3095579.1175105,0
IBM.US,D,20170628,000000,119.619,119.901,119.326,119.745,2872147.2703863,0
IBM.US,D,20170629,000000,119.775,120.058,118.438,118.828,4230813.5727267,0
IBM.US,D,20170630,000000,118.926,119.111,118.057,118.584,4632728.9913069,0
IBM.US,D,20170703,000000,118.398,120.292,118.35,119.931,3661331.4415095,0
IBM.US,D,20170705,000000,120.087,120.185,118.448,118.486,4619432.8433776,0
IBM.US,D,20170706,000000,118.223,118.584,117.355,117.462,3575861.4745644,0
IBM.US,D,20170707,000000,117.657,118.34,117.287,117.911,3092211.0196187,0
IBM.US,D,20170710,000000,117.882,118.642,117.667,118.272,4424057.548847,0
IBM.US,D,20170711,000000,118.155,118.468,117.218,118.096,4471850.3148549,0
IBM.US,D,20170712,000000,118.33,118.896,117.999,118.496,4018275.0169587,0
IBM.US,D,20170713,000000,118.496,118.868,118.096,118.448,3211786.179819,0
IBM.US,D,20170714,000000,118.73,119.189,118.252,118.896,4223628.5704702,0
IBM.US,D,20170717,000000,118.408,118.633,117.365,117.969,6166187.9954332,0
IBM.US,D,20170718,000000,117.462,118.936,117.189,118.721,9687764.3802165,0
IBM.US,D,20170719,000000,115.656,115.842,113.109,113.764,18538538.502562,0
IBM.US,D,20170720,000000,113.764,114.719,113.334,113.851,9307445.9799705,0
IBM.US,D,20170721,000000,113.802,113.968,112.973,113.382,8443321.3745873,0
IBM.US,D,20170724,000000,113.314,113.344,112.407,112.523,5029237.2140932,0
IBM.US,D,20170725,000000,113.021,113.724,112.563,112.699,5457697.7936058,0
IBM.US,D,20170726,000000,112.758,112.924,111.392,112.065,5096497.7293698,0
IBM.US,D,20170727,000000,111.762,112.095,110.748,111.811,8333116.8426865,0
IBM.US,D,20170728,000000,111.655,111.792,110.904,111.236,3962317.6619633,0
IBM.US,D,20170731,000000,111.314,111.724,111.118,111.548,5632763.0582268,0
IBM.US,D,20170801,000000,111.762,112.309,111.587,112.016,4173712.6834303,0
IBM.US,D,20170802,000000,111.86,112.016,111.168,111.372,4453948.2648801,0
IBM.US,D,20170803,000000,111.352,112.045,111.352,111.733,3936399.6004864,0
IBM.US,D,20170804,000000,111.762,112.095,111.334,111.889,3306888.0665033,0
IBM.US,D,20170807,000000,111.762,111.831,110.065,110.611,5988103.0215066,0
IBM.US,D,20170808,000000,110.621,111.216,110.621,110.718,4232174.3375579,0
IBM.US,D,20170809,000000,110.416,110.65,110.005,110.435,3754455.7106303,0
IBM.US,D,20170810,000000,110.337,110.972,110.045,110.503,5807919.5186837,0
IBM.US,D,20170811,000000,110.982,111.07,110.259,110.503,3855925.9357379,0
IBM.US,D,20170814,000000,110.621,111.216,110.582,110.894,2880388.7097972,0
IBM.US,D,20170815,000000,111.04,111.665,109.537,110.679,6009055.5209564,0
IBM.US,D,20170816,000000,110.455,111.352,110.318,111.021,4219651.8172246,0
IBM.US,D,20170817,000000,111.03,111.334,109.615,109.615,5592946.3415008,0
IBM.US,D,20170818,000000,109.743,109.967,108.766,108.854,5329722.3697862,0
IBM.US,D,20170821,000000,108.776,109.401,108.376,109.342,4092523.7974076,0
IBM.US,D,20170822,000000,109.586,109.967,109.381,109.84,3265828.4222619,0
IBM.US,D,20170823,000000,109.615,111.45,109.606,110.748,5196014.9290494,0
IBM.US,D,20170824,000000,111.021,111.928,110.845,111.372,4609271.1680528,0
IBM.US,D,20170825,000000,111.655,112.339,111.626,111.987,3685516.7821056,0
IBM.US,D,20170828,000000,112.289,112.611,110.943,111.021,6586473.7392352,0
IBM.US,D,20170829,000000,110.709,111.733,110.553,111.528,3860975.5208948,0
IBM.US,D,20170830,000000,111.636,111.646,110.962,111.05,3508915.5336878,0
IBM.US,D,20170831,000000,111.421,111.909,111.089,111.43,4685839.8066177,0
IBM.US,D,20170901,000000,111.402,112.563,111.402,112.261,4302125.6423275,0
IBM.US,D,20170905,000000,111.782,112.465,111.158,111.44,3977358.8268411,0
IBM.US,D,20170906,000000,112.104,112.533,111.782,112.045,4198595.8258715,0
IBM.US,D,20170907,000000,112.279,112.689,110.962,111.342,5375761.921467,0
IBM.US,D,20170908,000000,111.538,111.538,110.337,110.982,4320594.3360913,0
IBM.US,D,20170911,000000,111.802,113.07,111.421,112.875,5918632.2880517,0
IBM.US,D,20170912,000000,113.051,114.017,112.573,113.558,6724631.3318259,0
IBM.US,D,20170913,000000,113.226,113.958,113.217,113.764,5260302.8699468,0
IBM.US,D,20170914,000000,113.646,114.026,113.354,113.382,4818635.2889961,0
IBM.US,D,20170915,000000,112.836,113.109,112.261,112.836,9464711.6618481,0
IBM.US,D,20170918,000000,112.827,113.324,112.397,112.601,3875478.7328084,0
IBM.US,D,20170919,000000,112.807,112.973,112.357,112.465,4446756.0899175,0
IBM.US,D,20170920,000000,112.924,113.666,112.495,113.666,6991117.8601841,0
IBM.US,D,20170921,000000,113.48,113.676,113.051,113.158,3234651.7424764,0
IBM.US,D,20170922,000000,113.422,113.422,112.641,113.07,3583964.583213,0
IBM.US,D,20170925,000000,113.061,113.782,112.914,113.656,6687729.8078295,0
IBM.US,D,20170926,000000,114.007,114.837,113.714,114.173,5752021.5946825,0
IBM.US,D,20170927,000000,114.271,114.466,113.012,113.49,4487808.5614526,0
IBM.US,D,20170928,000000,113.207,113.646,112.348,113.49,3561300.8810012,0
IBM.US,D,20170929,000000,113.304,113.51,112.924,113.031,3406899.1582376,0
IBM.US,D,20171002,000000,113.226,114.427,113.129,114.251,3816128.6877858,0
IBM.US,D,20171003,000000,114.28,114.671,113.988,114.368,2955531.0045028,0
IBM.US,D,20171004,000000,114.544,114.563,113.851,114.114,2879308.7051797,0
IBM.US,D,20171005,000000,114.271,114.935,114.114,114.31,3448275.4262235,0
IBM.US,D,20171006,000000,114.232,114.417,113.968,114.114,3364095.5217201,0
IBM.US,D,20171009,000000,114.134,115.159,113.998,114.817,3443167.4347449,0
IBM.US,D,20171010,000000,115.081,116.046,115.031,115.686,5172268.148203,0
IBM.US,D,20171011,000000,115.608,115.666,114.729,115.003,4750800.9572246,0
IBM.US,D,20171012,000000,114.953,114.953,114.359,114.563,4241733.5055629,0
IBM.US,D,20171013,000000,114.885,115.207,114.495,114.612,3216535.5359882,0
IBM.US,D,20171016,000000,114.681,115.051,114.144,114.397,3904701.3624937,0
IBM.US,D,20171017,000000,114.222,114.622,113.88,114.163,7963422.2449784,0
IBM.US,D,20171018,000000,122.41,125.582,122.263,124.293,39114602.035353,0
IBM.US,D,20171019,000000,124.499,125.396,123.932,125.348,12721008.582257,0
IBM.US,D,20171020,000000,125.484,126.606,124.469,126.255,10097444.765582,0
IBM.US,D,20171023,000000,126.236,126.635,124.303,124.313,7416726.7766505,0
IBM.US,D,20171024,000000,124.421,124.421,120.898,121.434,10494026.764775,0
IBM.US,D,20171025,000000,121.541,121.834,119.248,119.599,8879524.3780945,0
IBM.US,D,20171026,000000,120.224,120.848,119.629,119.667,5517569.3968356,0
IBM.US,D,20171027,000000,120.409,120.468,119.141,119.727,6283218.8942811,0
IBM.US,D,20171030,000000,119.785,120.438,118.965,120.273,5404187.3560931,0
IBM.US,D,20171031,000000,120.243,120.702,119.15,120.039,5554424.8105779,0
IBM.US,D,20171101,000000,120.048,120.672,119.843,120.009,4156547.3728484,0
IBM.US,D,20171102,000000,120.117,120.37,119.141,119.473,4360424.3735573,0
IBM.US,D,20171103,000000,119.531,119.579,118.008,118.086,5687886.3299596,0
IBM.US,D,20171106,000000,118.223,118.272,117.091,117.501,5774156.565981,0
IBM.US,D,20171107,000000,117.93,118.028,117.257,117.921,4739676.0899259,0
IBM.US,D,20171108,000000,118.106,118.233,117.091,118.077,5947016.7357852,0
IBM.US,D,20171109,000000,117.979,119.443,117.93,118.252,6070122.916775,0
IBM.US,D,20171110,000000,118.554,118.73,117.345,117.365,5472878.3139181,0
IBM.US,D,20171113,000000,117.159,117.247,116.388,116.759,6487721.9697731,0
IBM.US,D,20171114,000000,116.418,117.218,116.046,117.169,4756195.8569508,0
IBM.US,D,20171115,000000,116.457,117.023,115.061,115.744,5973747.3624061,0
IBM.US,D,20171116,000000,116.242,117.765,116.046,117.325,6921209.5916517,0
IBM.US,D,20171117,000000,117.491,118.145,117.121,117.218,6197647.4847771,0
IBM.US,D,20171120,000000,118.546,119.579,117.96,118.438,7187689.971976,0
IBM.US,D,20171121,000000,119.053,119.951,119.043,119.579,4657815.0188659,0
IBM.US,D,20171122,000000,119.619,119.892,119.072,119.433,4083004.5916228,0
IBM.US,D,20171124,000000,119.579,119.765,119.072,119.473,1516168.6835222,0
IBM.US,D,20171127,000000,119.648,119.989,119.316,119.599,4198990.3247119,0
IBM.US,D,20171128,000000,119.863,120.341,119.375,119.97,5049601.5516354,0
IBM.US,D,20171129,000000,120.253,120.868,119.735,120.819,6482109.8395166,0
IBM.US,D,20171130,000000,120.906,121.492,120.458,121.151,8227468.0038878,0
IBM.US,D,20171201,000000,121.483,121.981,120.331,121.775,7024464.795928,0
IBM.US,D,20171204,000000,122.488,123.396,122.029,123.103,5927373.7675512,0
IBM.US,D,20171205,000000,123.093,123.337,121.727,122.235,6440774.5584232,0
IBM.US,D,20171206,000000,122.507,122.917,121.248,121.258,4275715.7381405,0
IBM.US,D,20171207,000000,121.21,121.522,120.585,120.838,4792591.1928248,0
IBM.US,D,20171208,000000,121.122,121.991,120.819,121.825,4415916.5273228,0
IBM.US,D,20171211,000000,121.941,122.683,121.629,122.273,5212342.0576795,0
IBM.US,D,20171212,000000,122.117,124.205,122.087,123.337,8033780.344656,0
IBM.US,D,20171213,000000,123.22,123.328,121.082,121.092,7191197.4253023,0
IBM.US,D,20171214,000000,121.658,122.069,120.956,121.18,5891719.2697592,0
IBM.US,D,20171215,000000,120.868,121.044,119.639,119.999,14330730.872599,0
IBM.US,D,20171218,000000,120.848,121.317,120.536,120.644,6468157.9013072,0
IBM.US,D,20171219,000000,121.22,121.288,120.458,120.556,5231180.6581481,0
IBM.US,D,20171220,000000,120.906,121.082,120.224,120.36,4809672.4802772,0
IBM.US,D,20171221,000000,120.507,120.75,119.189,119.199,5271368.3062514,0
IBM.US,D,20171222,000000,119.463,120.399,119.199,119.999,3796354.5614957,0
IBM.US,D,20171226,000000,120.009,121.072,119.999,120.273,3150426.7523912,0
IBM.US,D,20171227,000000,120.36,120.516,120.087,120.487,2725513.5884251,0
IBM.US,D,20171228,000000,120.526,121.268,120.526,121.21,3414597.5213228,0
IBM.US,D,20171229,000000,121.307,121.746,120.722,120.722,4226846.041532,0
IBM.US,D,20180102,000000,121.561,121.825,120.81,121.376,5334837.533971,0
IBM.US,D,20180103,000000,123.806,125.758,123.005,124.703,11997601.200902,0
IBM.US,D,20180104,000000,125.601,127.719,125.396,127.241,9600902.9082708,0
IBM.US,D,20180105,000000,127.816,128.178,126.753,127.865,6582867.9173669,0
IBM.US,D,20180108,000000,128.002,128.968,127.241,128.636,6654909.5536544,0
IBM.US,D,20180109,000000,128.958,129.465,128.304,128.9,5514213.5950115,0
IBM.US,D,20180110,000000,128.178,129.319,127.875,129.193,5299493.5118898,0
IBM.US,D,20180111,000000,129.661,129.778,128.5,129.203,4818353.5041102,0
IBM.US,D,20180112,000000,129.056,129.622,128.284,128.363,6388646.4038603,0
IBM.US,D,20180116,000000,129.925,130.071,128.538,128.909,9645103.1731504,0
IBM.US,D,20180117,000000,132.199,133.096,131.623,132.696,14832310.019,0
IBM.US,D,20180118,000000,133.779,134.648,132.325,133.086,17264807.288219,0
IBM.US,D,20180119,000000,129.407,130.149,126.909,127.758,26812854.524585,0
IBM.US,D,20180122,000000,127.085,129.027,126.763,127.944,10749671.235393,0
IBM.US,D,20180123,000000,128.119,130.822,127.885,130.812,9481792.9493004,0
IBM.US,D,20180124,000000,131.203,132.754,129.681,130.12,7062371.5234632,0
IBM.US,D,20180125,000000,130.54,131.222,129.983,130.208,4195075.0518051,0
IBM.US,D,20180126,000000,130.724,131.73,130.442,131.691,4794990.9753811,0
IBM.US,D,20180129,000000,131.749,132.491,130.636,131.242,4466544.5616199,0
IBM.US,D,20180130,000000,130.784,131.213,128.372,128.744,6228850.8060428,0
IBM.US,D,20180131,000000,128.851,129.817,128.06,128.812,5174969.1844193,0
IBM.US,D,20180201,000000,128.412,129.153,127.397,127.787,5632550.9510581,0
IBM.US,D,20180202,000000,127.241,127.367,125.015,125.152,6644631.0656859,0
IBM.US,D,20180205,000000,124.245,124.703,118.018,120.029,11025900.3481,0
IBM.US,D,20180206,000000,118.242,122.341,117.315,122.225,12540449.024696,0
IBM.US,D,20180207,000000,121.307,122.205,120.604,121.064,7801734.0773993,0
IBM.US,D,20180208,000000,121.16,121.717,117.209,117.277,8514484.8667029,0
IBM.US,D,20180209,000000,118.067,119.629,114.729,118.808,9795258.6538503,0
IBM.US,D,20180212,000000,119.892,121.092,119.433,120.312,7348519.4641571,0
IBM.US,D,20180213,000000,119.892,120.136,118.887,119.785,6122876.1214486,0
IBM.US,D,20180214,000000,119.355,123.162,119.18,122.956,6889385.3189645,0
IBM.US,D,20180215,000000,123.562,124.635,122.127,123.962,6956028.9815088,0
IBM.US,D,20180216,000000,123.718,125.367,123.708,124.108,5353297.0056839,0
IBM.US,D,20180220,000000,123.786,123.922,122.293,123.288,5641423.5886136,0
IBM.US,D,20180221,000000,123.512,124.587,122.283,122.331,4687341.9762281,0
IBM.US,D,20180222,000000,122.771,123.19,121.405,121.737,5058700.641772,0
IBM.US,D,20180223,000000,122.615,123.844,122.429,123.581,4092111.8791379,0
IBM.US,D,20180226,000000,123.806,126.226,123.806,126.02,4528330.2527297,0
IBM.US,D,20180227,000000,125.924,126.947,124.391,124.401,5332496.1577365,0
IBM.US,D,20180228,000000,125.162,125.65,123.796,123.825,4786604.0325018,0
IBM.US,D,20180301,000000,123.59,124.713,121.405,122.215,5083387.047129,0
IBM.US,D,20180302,000000,121.405,122.956,120.682,122.761,4104050.3362529,0
IBM.US,D,20180305,000000,122.469,125.162,122.165,124.703,4619379.5604174,0
IBM.US,D,20180306,000000,124.977,125.445,123.278,123.718,4638387.2318176,0
IBM.US,D,20180307,000000,123.162,126.196,122.946,125.826,5798623.6914631,0
IBM.US,D,20180308,000000,126.333,126.791,123.22,124.127,8124192.3061653,0
IBM.US,D,20180309,000000,125.142,126.801,124.996,126.616,6320334.574791,0
IBM.US,D,20180312,000000,126.86,127.953,126.226,127.348,6372260.8689083,0
IBM.US,D,20180313,000000,127.221,128.822,126.177,126.626,5267441.7619492,0
IBM.US,D,20180314,000000,127.289,127.67,125.338,125.63,4570544.7026675,0
IBM.US,D,20180315,000000,126.099,128.138,125.982,126.831,4871026.7843434,0
IBM.US,D,20180316,000000,127.192,128.714,126.86,127.348,11656778.794949,0
IBM.US,D,20180319,000000,126.889,127.035,124.323,125.045,6898911.6974555,0
IBM.US,D,20180320,000000,125.172,125.484,123.406,124.127,5457654.7573686,0
IBM.US,D,20180321,000000,124.411,125.708,123.893,124.509,4382223.2523373,0
IBM.US,D,20180322,000000,123.162,123.376,120.77,120.848,5973139.7317246,0
IBM.US,D,20180323,000000,121.004,121.238,118.018,118.311,5588720.5928833,0
IBM.US,D,20180326,000000,120.155,122.087,119.423,121.883,5164643.5615244,0
IBM.US,D,20180327,000000,122.322,123.044,120.117,120.712,4887578.3162101,0
IBM.US,D,20180328,000000,120.838,122.253,120.692,121.2,4612075.6961726,0
IBM.US,D,20180329,000000,121.639,122.273,120.048,121.912,4303915.7448578,0
IBM.US,D,20180402,000000,121.853,121.883,117.95,119.248,6481667.1810775,0
IBM.US,D,20180403,000000,119.813,119.989,117.862,119.072,5204649.8426283,0
IBM.US,D,20180404,000000,117.501,122.742,117.179,122.469,6047279.8969084,0
IBM.US,D,20180405,000000,122.722,123.093,121.853,122.391,4008715.8489536,0
IBM.US,D,20180406,000000,121.941,122.322,118.828,119.648,4622260.9389607,0
IBM.US,D,20180409,000000,120.614,122.898,120.566,121.326,5553853.0434275,0
IBM.US,D,20180410,000000,123.181,124.439,122.956,123.494,4825625.6035132,0
IBM.US,D,20180411,000000,122.683,123.776,122.263,123.464,4161181.9657186,0
IBM.US,D,20180412,000000,124.557,126.314,124.489,125.582,7097073.0760043,0
IBM.US,D,20180413,000000,126.07,126.528,123.884,124.527,5105686.9906698,0
IBM.US,D,20180416,000000,125.533,126.46,125.299,125.445,5268904.9940117,0
IBM.US,D,20180417,000000,126.187,128.724,125.972,127.865,12845878.224298,0
IBM.US,D,20180418,000000,120.898,121.268,117.823,118.214,25649759.229187,0
IBM.US,D,20180419,000000,118.554,118.564,116.506,117.355,10176060.699427,0
IBM.US,D,20180420,000000,117.511,117.579,114.817,115.159,10402065.498729,0
IBM.US,D,20180423,000000,115.257,115.998,114.681,115.92,6689556.7985629,0
IBM.US,D,20180424,000000,116.418,117.052,114.827,115.666,6187238.8634249,0
IBM.US,D,20180425,000000,115.862,116.34,114.534,115.978,9220027.0862867,0
IBM.US,D,20180426,000000,116.486,117.111,116.154,116.593,5368395.5522113,0
IBM.US,D,20180427,000000,116.681,117.013,115.744,116.388,4034004.7616306,0
IBM.US,D,20180430,000000,116.701,117.121,115.207,115.207,5556815.3710834,0
IBM.US,D,20180501,000000,114.925,115.247,113.978,115.227,5579293.6076067,0
IBM.US,D,20180502,000000,114.779,115.081,112.905,113.168,6537647.0788637,0
IBM.US,D,20180503,000000,112.953,113.031,111.148,112.836,6315750.190864,0
IBM.US,D,20180504,000000,112.133,114.691,111.47,114.368,5540000.4984324,0
IBM.US,D,20180507,000000,114.437,114.671,113.324,113.832,4602236.7926262,0
IBM.US,D,20180508,000000,113.636,114.017,112.895,113.636,6756875.7201613,0
IBM.US,D,20180509,000000,113.988,114.895,113.52,114.603,5222509.8810383,0
IBM.US,D,20180510,000000,115.013,115.968,114.885,115.9,4638335.998202,0
IBM.US,D,20180511,000000,115.784,116.378,115.354,115.812,3825027.9668214,0
IBM.US,D,20180514,000000,116.056,116.593,115.812,115.94,4002883.4141499,0
IBM.US,D,20180515,000000,115.305,115.676,114.817,115.481,5089881.4202467,0
IBM.US,D,20180516,000000,115.451,116.525,115.119,116.194,3943881.7577135,0
IBM.US,D,20180517,000000,116.086,116.652,115.5,116.086,3917745.4410341,0
IBM.US,D,20180518,000000,116.056,116.447,115.676,115.754,3338462.3191461,0
IBM.US,D,20180521,000000,116.457,117.315,116.242,116.886,3602895.4041897,0
IBM.US,D,20180522,000000,116.906,117.462,116.496,116.574,2842813.9760913,0
IBM.US,D,20180523,000000,115.988,116.252,115.285,116.232,4306186.4187027,0
IBM.US,D,20180524,000000,116.028,116.066,114.837,115.744,4230205.9420452,0
IBM.US,D,20180525,000000,115.608,116.144,115.276,115.403,6116592.8308273,0
IBM.US,D,20180529,000000,114.534,114.788,112.651,113.47,5647785.779003,0
IBM.US,D,20180530,000000,113.988,114.963,113.92,114.603,6370795.5875011,0
IBM.US,D,20180531,000000,114.729,114.729,113.314,113.538,8501301.4327279,0
IBM.US,D,20180601,000000,114.446,114.749,113.802,114.036,4801287.5867425,0
IBM.US,D,20180604,000000,114.339,115.031,114.222,114.915,3777843.8561672,0
IBM.US,D,20180605,000000,114.925,115.754,114.915,115.451,3529857.7864144,0
IBM.US,D,20180606,000000,115.978,116.272,115.325,116.262,4007960.6654593,0
IBM.US,D,20180607,000000,116.496,117.862,116.437,116.779,5372526.0063037,0
IBM.US,D,20180608,000000,116.496,117.647,116.008,117.413,6485227.9173641,0
IBM.US,D,20180611,000000,117.813,118.448,117.413,117.784,4057554.8053929,0
IBM.US,D,20180612,000000,118.174,118.536,117.813,118.008,3286525.7783057,0
IBM.US,D,20180613,000000,117.94,118.496,117.462,117.579,3694355.6054747,0
IBM.US,D,20180614,000000,117.843,118.077,116.574,116.662,4140145.4431393,0
IBM.US,D,20180615,000000,116.418,116.877,115.451,116.808,11346320.503636,0
IBM.US,D,20180618,000000,115.852,116.106,115.003,116.066,5335089.6033599,0
IBM.US,D,20180619,000000,114.983,115.89,114.837,115.608,4340125.6150431,0
IBM.US,D,20180620,000000,115.89,116.106,114.427,114.603,4144593.5456486,0
IBM.US,D,20180621,000000,114.583,115.003,113.139,113.49,4838777.2726465,0
IBM.US,D,20180622,000000,113.822,113.92,113.109,113.52,7484945.3605394,0
IBM.US,D,20180625,000000,112.807,112.807,111.08,111.518,11123573.137617,0
IBM.US,D,20180626,000000,111.967,112.357,111.118,111.733,5152188.6695638,0
IBM.US,D,20180627,000000,111.743,112.309,110.416,110.445,5105354.9968405,0
IBM.US,D,20180628,000000,110.962,112.924,110.845,112.485,5630396.0651845,0
IBM.US,D,20180629,000000,112.739,113.568,112.192,112.251,4672032.3472043,0
IBM.US,D,20180702,000000,111.08,112.661,111.03,112.367,4238844.9543134,0
IBM.US,D,20180703,000000,113.021,113.217,111.977,112.153,2443543.23675,0
IBM.US,D,20180705,000000,112.875,113.636,112.417,113.636,4660893.1344932,0
IBM.US,D,20180706,000000,113.724,114.827,113.422,114.485,3622470.7440511,0
IBM.US,D,20180709,000000,114.583,116.272,114.475,116.028,4859938.8052479,0
IBM.US,D,20180710,000000,116.096,116.974,115.91,116.262,4701043.8943932,0
IBM.US,D,20180711,000000,115.686,117.453,115.686,116.447,4389351.8976166,0
IBM.US,D,20180712,000000,117.189,117.979,117.111,117.667,3882701.6479405,0
IBM.US,D,20180713,000000,117.667,118.077,117.149,117.218,3818146.2675694,0
IBM.US,D,20180716,000000,117.052,117.14,115.881,116.867,4317476.2582438,0
IBM.US,D,20180717,000000,116.3,116.496,115.188,115.295,6343675.5854015,0
IBM.US,D,20180718,000000,115.315,116.35,114.671,116.106,8632032.2003963,0
IBM.US,D,20180719,000000,118.789,120.966,118.302,119.892,18241396.852625,0
IBM.US,D,20180720,000000,119.385,119.609,117.491,117.579,7985662.757525,0
IBM.US,D,20180723,000000,117.579,117.862,116.515,117.071,4851526.2455609,0
IBM.US,D,20180724,000000,117.862,118.126,117.237,117.609,4843724.3905721,0
IBM.US,D,20180725,000000,117.287,117.843,116.886,117.813,4509605.3908879,0
IBM.US,D,20180726,000000,118.468,119.921,117.823,117.872,5946983.9462712,0
IBM.US,D,20180727,000000,118.008,118.194,116.222,116.613,4667002.2308214,0
IBM.US,D,20180730,000000,116.35,117.471,116.252,116.886,4491060.871373,0
IBM.US,D,20180731,000000,117.111,117.149,115.832,116.437,6813829.0566446,0
IBM.US,D,20180801,000000,116.31,116.652,115.188,115.305,4217366.7979673,0
IBM.US,D,20180802,000000,114.769,115.198,114.368,114.847,4781270.6131144,0
IBM.US,D,20180803,000000,115.091,118.848,114.875,118.662,10023903.009029,0
IBM.US,D,20180806,000000,118.057,118.252,116.955,117.305,4871254.2615968,0
IBM.US,D,20180807,000000,117.843,118.624,117.579,118.106,4367187.210821,0
IBM.US,D,20180808,000000,118.38,118.468,117.471,118.008,4458032.6087184,0
IBM.US,D,20180809,000000,118.174,118.536,117.521,117.559,3809187.5575397,0
IBM.US,D,20180810,000000,117.335,117.833,116.837,117.315,3697940.9338969,0
IBM.US,D,20180813,000000,117.081,117.189,115.744,115.91,3520237.1380706,0
IBM.US,D,20180814,000000,116.124,116.789,116.056,116.428,3521711.6415286,0
IBM.US,D,20180815,000000,115.764,116.945,115.315,116.867,5222769.1231334,0
IBM.US,D,20180816,000000,117.247,118.302,117.247,118.018,6465668.9722597,0
IBM.US,D,20180817,000000,117.579,118.868,117.481,118.624,3298567.7273243,0
IBM.US,D,20180820,000000,118.868,119.511,118.692,118.965,3077951.6797154,0
IBM.US,D,20180821,000000,119.385,119.473,118.496,118.554,3825655.0662768,0
IBM.US,D,20180822,000000,118.584,118.702,117.921,117.96,2941646.694666,0
IBM.US,D,20180823,000000,117.813,118.164,117.54,118.048,2734340.1157265,0
IBM.US,D,20180824,000000,118.116,118.652,117.657,118.604,3419226.9908315,0
IBM.US,D,20180827,000000,119.345,119.873,118.974,119.141,4299340.5829816,0
IBM.US,D,20180828,000000,119.355,119.385,118.721,119.043,3023369.4349637,0
IBM.US,D,20180829,000000,119.287,120.136,119.053,119.805,3883486.546932,0
IBM.US,D,20180830,000000,119.414,119.629,117.969,118.526,4113162.7471296,0
IBM.US,D,20180831,000000,118.34,119.199,118.174,118.936,4295536.9993569,0
IBM.US,D,20180904,000000,118.554,118.721,117.599,118.302,4095658.2700121,0
IBM.US,D,20180905,000000,117.921,119.17,117.813,119.111,3849862.9496638,0
IBM.US,D,20180906,000000,119.297,119.911,118.174,118.868,5231796.4862081,0
IBM.US,D,20180907,000000,118.536,118.955,117.862,118.116,5778881.3300148,0
IBM.US,D,20180910,000000,119.053,119.629,118.184,118.272,4455384.8554625,0
IBM.US,D,20180911,000000,118.574,119.385,117.969,118.946,4155527.8238973,0
IBM.US,D,20180912,000000,118.868,120.185,118.594,119.024,5549299.39967,0
IBM.US,D,20180913,000000,119.657,121.024,119.473,120.986,6583463.2519805,0
IBM.US,D,20180914,000000,120.888,121.248,120.029,120.458,4250800.8308578,0
IBM.US,D,20180917,000000,120.526,121.064,120.019,120.146,4373611.9062215,0
IBM.US,D,20180918,000000,120.009,121.014,119.755,120.644,4469305.0288302,0
IBM.US,D,20180919,000000,120.712,121.785,120.38,121.054,5228783.9496088,0
IBM.US,D,20180920,000000,121.473,122.937,121.356,122.751,7329272.0194357,0
IBM.US,D,20180921,000000,123.005,123.922,122.419,122.908,24562826.802118,0
IBM.US,D,20180924,000000,122.712,122.79,121.376,121.844,5251688.4498141,0
IBM.US,D,20180925,000000,121.746,122.147,120.468,120.946,5414809.1092863,0
IBM.US,D,20180926,000000,123.756,124.537,122.908,123.122,9114282.9529629,0
IBM.US,D,20180927,000000,123.464,123.747,122.761,123.015,4282196.7905183,0
IBM.US,D,20180928,000000,122.761,123.142,122.459,122.8,4070595.8099163,0
IBM.US,D,20181001,000000,123.2,124.595,123.2,124.264,4626702.8934361,0
IBM.US,D,20181002,000000,124.255,124.937,123.854,124.849,3731145.4401892,0
IBM.US,D,20181003,000000,125.084,125.348,124.089,124.43,4082292.4443655,0
IBM.US,D,20181004,000000,123.181,124.089,122.097,122.888,5218637.6443687,0
IBM.US,D,20181005,000000,122.556,123.268,120.097,121.044,5666984.0394534,0
IBM.US,D,20181008,000000,120.585,121.064,119.531,120.497,3988773.6764043,0
IBM.US,D,20181009,000000,120.273,120.468,119.336,119.589,4485188.474349,0
IBM.US,D,20181010,000000,119.785,119.941,115.725,115.89,6831157.2901242,0
IBM.US,D,20181011,000000,115.832,117.121,112.709,112.914,10725666.237124,0
IBM.US,D,20181012,000000,114.612,114.935,112.963,114.388,8081848.7475162,0
IBM.US,D,20181015,000000,113.988,115.52,113.832,114.612,6114310.885587,0
IBM.US,D,20181016,000000,116.056,118.116,114.973,117.862,10707193.444671,0
IBM.US,D,20181017,000000,110.347,111.392,108.337,108.874,23966956.284832,0
IBM.US,D,20181018,000000,107.781,108.327,105.595,106.034,12327879.728758,0
IBM.US,D,20181019,000000,106.092,107.107,103.906,104.843,9594232.2915152,0
IBM.US,D,20181022,000000,105.243,105.946,104.278,105.585,7042730.6045737,0
IBM.US,D,20181023,000000,104.785,107.117,104.287,106.58,7958933.1555765,0
IBM.US,D,20181024,000000,106.542,106.932,103.135,103.311,7031405.926174,0
IBM.US,D,20181025,000000,103.34,103.78,101.652,102.697,12688238.537025,0
IBM.US,D,20181026,000000,101.691,102.15,100.451,101.34,10795282.474047,0
IBM.US,D,20181029,000000,96.9139,100.667,96.0464,97.1725,25181664.32462,0
IBM.US,D,20181030,000000,97.8459,98.6754,93.5265,93.7285,26423048.683396,0
IBM.US,D,20181031,000000,94.603,94.603,92.652,93.7577,26652549.664628,0
IBM.US,D,20181101,000000,93.8037,95.0372,93.4894,94.8752,16779280.658269,0
IBM.US,D,20181102,000000,95.4081,95.6267,93.0249,93.9178,13043299.789436,0
IBM.US,D,20181105,000000,94.3023,98.0704,94.2087,97.4848,11260202.94379,0
IBM.US,D,20181106,000000,98.0216,100.529,97.719,100.003,11817752.765925,0
IBM.US,D,20181107,000000,100.511,101.584,99.3584,101.388,15247398.624833,0
IBM.US,D,20181108,000000,100.891,102.316,100.861,101.476,12640665.050893,0
IBM.US,D,20181109,000000,101.682,102.462,100.315,101.622,8464732.927233,0
IBM.US,D,20181112,000000,101.584,101.652,99.2319,99.4266,6540274.3386734,0
IBM.US,D,20181113,000000,99.6608,100.529,98.6169,99.3979,4966057.9686381,0
IBM.US,D,20181114,000000,99.6123,100.295,98.5193,98.8613,5790280.8094933,0
IBM.US,D,20181115,000000,98.412,99.8762,98.2851,99.8762,6332190.0334487,0
IBM.US,D,20181116,000000,99.4167,100.227,99.1439,100.003,4956247.7559166,0
IBM.US,D,20181119,000000,100.051,100.471,98.5193,98.9295,5023026.6752061,0
IBM.US,D,20181120,000000,97.4458,98.2656,95.9692,96.4035,7579428.3451468,0
IBM.US,D,20181121,000000,97.5044,98.2851,96.5577,97.5044,6487664.5881237,0
IBM.US,D,20181123,000000,97.1335,97.3287,96.1332,96.3937,2838714.2621682,0
IBM.US,D,20181126,000000,97.3482,98.8801,97.1042,98.3339,6092857.3213764,0
IBM.US,D,20181127,000000,97.3579,98.7242,97.3482,98.7144,5962323.290792,0
IBM.US,D,20181128,000000,99.5343,101.232,98.8702,101.144,6206405.3590335,0
IBM.US,D,20181129,000000,100.715,101.262,99.8367,99.9147,6322633.9394606,0
IBM.US,D,20181130,000000,100.071,102.54,99.9147,102.208,8816951.7386485,0
IBM.US,D,20181203,000000,103.36,104.13,102.286,103.057,7104434.3218986,0
IBM.US,D,20181204,000000,102.394,102.745,99.7784,100.032,7296036.772974,0
IBM.US,D,20181206,000000,98.4706,101.906,98.1191,101.906,8435729.5774227,0
IBM.US,D,20181207,000000,101.896,102.032,97.758,98.1485,8534902.4872053,0
IBM.US,D,20181210,000000,98.49,100.091,97.4653,99.6123,7963313.6297132,0
IBM.US,D,20181211,000000,101.369,101.808,98.695,99.4167,6131705.722767,0
IBM.US,D,20181212,000000,100.773,101.047,99.5244,99.642,4329439.3074943,0
IBM.US,D,20181213,000000,99.7102,100.169,98.8415,99.3099,4855673.0944102,0
IBM.US,D,20181214,000000,98.2753,99.6123,98.2168,98.6169,5537298.4375439,0
IBM.US,D,20181217,000000,97.9435,98.5291,94.6224,95.4745,8966366.3812662,0
IBM.US,D,20181218,000000,96.1234,97.2506,95.3983,95.9595,7648014.7863959,0
IBM.US,D,20181219,000000,96.3547,98.89,95.3612,95.7711,8486518.4852729,0
IBM.US,D,20181220,000000,95.1699,95.7886,91.8499,92.9604,10279345.619201,0
IBM.US,D,20181221,000000,92.5223,94.7991,90.8379,91.237,12628521.659315,0
IBM.US,D,20181224,000000,90.3928,91.2916,88.4175,88.48,4646276.1839528,0
IBM.US,D,20181226,000000,88.8226,91.6195,87.1342,91.6195,8080386.540126,0
IBM.US,D,20181227,000000,90.467,93.588,90.0317,93.588,7350619.0177257,0
IBM.US,D,20181228,000000,93.9178,94.4234,92.5223,92.9692,6222227.3242136,0
IBM.US,D,20181231,000000,93.2025,94.0389,92.4666,93.4981,6058357.6292809,0
IBM.US,D,20190102,000000,92.1348,95.371,91.8401,94.7435,5155174.5646829,0
IBM.US,D,20190103,000000,94.1989,94.4907,92.6804,92.8765,5284949.3130837,0
IBM.US,D,20190104,000000,94.5083,96.6445,94.1238,96.5001,5444344.2640269,0
IBM.US,D,20190107,000000,96.6543,97.7386,95.9595,97.1823,4560956.8438377,0
IBM.US,D,20190108,000000,98.412,99.1637,97.8655,98.5583,5791935.6552783,0
IBM.US,D,20190109,000000,99.4364,99.8367,98.5877,99.2704,4418043.7470439,0
IBM.US,D,20190110,000000,98.7633,100.237,98.6657,100.169,4753996.9101678,0
IBM.US,D,20190111,000000,100.013,100.042,98.8613,99.895,4525899.730004,0
IBM.US,D,20190114,000000,99.1143,99.2418,98.5096,99.0076,6357648.0170571,0
IBM.US,D,20190115,000000,99.4858,100.295,99.3781,100.129,4264913.6426203,0
IBM.US,D,20190116,000000,100.013,100.335,99.388,100.042,4670256.5900864,0
IBM.US,D,20190117,000000,99.1637,100.686,99.1538,100.481,6115641.9349211,0
IBM.US,D,20190118,000000,101.388,102.569,100.94,101.818,7305532.4112956,0
IBM.US,D,20190122,000000,101.418,101.798,99.973,100.783,12222336.431208,0
IBM.US,D,20190123,000000,108.064,111.03,107.176,109.294,26826433.482072,0
IBM.US,D,20190124,000000,109.069,109.567,108.103,109,7687824.3304158,0
IBM.US,D,20190125,000000,109.274,110.562,108.922,110.211,6940763.4133945,0
IBM.US,D,20190128,000000,110.416,110.884,109.02,110.416,6514281.4761177,0
IBM.US,D,20190129,000000,110.435,111.382,109.859,110.475,6124467.4375502,0
IBM.US,D,20190130,000000,110.231,111.04,109.596,110.513,5472509.4318855,0
IBM.US,D,20190131,000000,110.572,110.806,109.997,110.553,5938320.3418675,0
IBM.US,D,20190201,000000,111.011,111.186,109.674,110.289,4627637.3945853,0
IBM.US,D,20190204,000000,110.24,111.186,109.391,111.177,4822845.6675289,0
IBM.US,D,20190205,000000,111.264,111.694,110.982,111.49,6564340.8172814,0
IBM.US,D,20190206,000000,111.206,112.387,111.158,112.133,5933015.6133048,0
IBM.US,D,20190207,000000,111.099,111.88,109.918,110.836,5263479.3541161,0
IBM.US,D,20190208,000000,110.123,111.256,109.987,111.256,3906136.9284037,0
IBM.US,D,20190211,000000,111.724,112.445,111.421,111.49,3719845.3539249,0
IBM.US,D,20190212,000000,112.445,113.314,112.221,113.178,3986769.4173607,0
IBM.US,D,20190213,000000,113.91,114.749,113.51,114.427,5111567.5850723,0
IBM.US,D,20190214,000000,114.134,114.505,113.324,113.558,3353001.3945907,0
IBM.US,D,20190215,000000,114.475,114.963,114.31,114.837,4620030.2273359,0
IBM.US,D,20190219,000000,114.661,115.413,114.29,115.413,4069113.1090798,0
IBM.US,D,20190220,000000,115.451,115.862,114.173,114.817,4569453.4266544,0
IBM.US,D,20190221,000000,114.671,115.119,114.28,114.681,3530429.5535648,0
IBM.US,D,20190222,000000,115.432,115.978,115.188,115.871,3742232.3946123,0
IBM.US,D,20190225,000000,116.476,116.877,115.92,116.046,3838939.9428106,0
IBM.US,D,20190226,000000,116.212,116.886,116.046,116.252,3678155.5362114,0
IBM.US,D,20190227,000000,115.871,116.124,115.169,115.793,3041872.967586,0
IBM.US,D,20190228,000000,115.461,115.686,114.603,114.925,4155783.9919754,0
IBM.US,D,20190301,000000,115.92,116.515,115.354,115.822,3641693.596637,0
IBM.US,D,20190304,000000,116.466,116.554,114.134,115.188,4095004.5290766,0
IBM.US,D,20190305,000000,115.139,115.442,114.456,114.719,5108692.3545629,0
IBM.US,D,20190306,000000,114.915,115.149,113.773,113.958,3327059.7656506,0
IBM.US,D,20190307,000000,113.676,113.88,112.016,112.621,5238676.1361154,0
IBM.US,D,20190308,000000,111.665,112.505,111.128,112.397,4535490.6628507,0
IBM.US,D,20190311,000000,113.168,114.603,113.031,114.593,4734754.5888081,0
IBM.US,D,20190312,000000,115.257,116.242,114.7,115.061,4752944.5717026,0
IBM.US,D,20190313,000000,114.857,115.93,114.691,115.295,3813723.7818679,0
IBM.US,D,20190314,000000,115.247,115.598,114.866,115.481,3291647.0905244,0
IBM.US,D,20190315,000000,115.968,116.759,115.852,116.028,8597740.5167803,0
IBM.US,D,20190318,000000,116.35,116.789,115.422,116.662,3928294.4424931,0
IBM.US,D,20190319,000000,117.277,117.911,116.476,116.886,4185286.3572021,0
IBM.US,D,20190320,000000,116.925,117.081,115.637,116.154,4386141.599261,0
IBM.US,D,20190321,000000,115.734,118.233,115.549,117.696,4333215.2249665,0
IBM.US,D,20190322,000000,117.287,117.696,115.559,116.038,4660358.255546,0
IBM.US,D,20190325,000000,115.696,116.408,115.119,115.803,3413005.1805488,0
IBM.US,D,20190326,000000,116.671,117.315,116.018,116.671,3069203.0275097,0
IBM.US,D,20190327,000000,116.818,116.886,115.169,115.862,3723647.9128774,0
IBM.US,D,20190328,000000,116.408,116.847,115.734,116.418,3201620.4058049,0
IBM.US,D,20190329,000000,116.896,117.481,116.603,117.393,3727517.07553,0
IBM.US,D,20190401,000000,117.755,119.336,117.755,119.238,4788519.1450542,0
IBM.US,D,20190402,000000,119.287,119.765,118.662,118.965,2890380.2895181,0
IBM.US,D,20190403,000000,119.521,120.009,118.974,119.501,3222965.3547503,0
IBM.US,D,20190404,000000,119.492,119.931,118.604,118.799,3330913.5582186,0
IBM.US,D,20190405,000000,119.228,119.404,118.554,119.219,3283468.1561246,0
IBM.US,D,20190408,000000,118.984,119.345,118.868,119.326,2545816.8049507,0
IBM.US,D,20190409,000000,118.702,118.916,118.008,118.223,3651810.18638,0
IBM.US,D,20190410,000000,118.311,119.394,118.116,118.984,3218959.9106801,0
IBM.US,D,20190411,000000,119.648,119.901,118.994,119.639,3535860.316822,0
IBM.US,D,20190412,000000,120.048,120.185,119.57,120.107,3484076.4521562,0
IBM.US,D,20190415,000000,120.146,120.204,119.209,119.717,4330494.7199763,0
IBM.US,D,20190416,000000,120.146,120.986,119.823,120.76,7573738.3397945,0
IBM.US,D,20190417,000000,114.3,118.116,113.373,115.744,15054147.476006,0
IBM.US,D,20190418,000000,115.656,116.886,115.413,116.759,5961250.4588806,0
IBM.US,D,20190422,000000,116.018,116.955,115.227,115.559,5401564.1949727,0
IBM.US,D,20190423,000000,115.774,117.257,115.598,116.847,5362994.5044511,0
IBM.US,D,20190424,000000,116.993,117.569,116.31,116.437,3335006.0994354,0
IBM.US,D,20190425,000000,116.242,116.281,114.593,115.344,3497551.9177403,0
IBM.US,D,20190426,000000,115.94,116.388,115.491,116.028,2788119.0173852,0
IBM.US,D,20190429,000000,115.774,116.174,115.491,115.686,3555506.359073,0
IBM.US,D,20190430,000000,115.744,116.847,115.393,116.71,5575227.70787,0
IBM.US,D,20190501,000000,116.945,117.999,116.623,116.955,3670104.6858506,0
IBM.US,D,20190502,000000,116.896,117.54,116.008,116.144,4256213.1500134,0
IBM.US,D,20190503,000000,116.242,117.296,116.174,116.691,3100843.8838529,0
IBM.US,D,20190506,000000,115.071,117.071,114.739,116.798,3357586.8031899,0
IBM.US,D,20190507,000000,115.774,116.066,113.304,114.534,5680923.6815951,0
IBM.US,D,20190508,000000,114.632,115.413,114.095,114.817,4589800.3447673,0
IBM.US,D,20190509,000000,113.558,114.163,112.007,113.929,4980177.9531068,0
IBM.US,D,20190510,000000,113.558,114.29,111.49,113.92,4724507.8656812,0
IBM.US,D,20190513,000000,112.133,112.455,110.259,110.64,5888903.470244,0
IBM.US,D,20190514,000000,110.982,113.09,110.874,112.241,3896274.4573943,0
IBM.US,D,20190515,000000,111.646,113.304,111.45,113.148,3029968.3246573,0
IBM.US,D,20190516,000000,113.363,114.603,113.354,114.397,3584010.693467,0
IBM.US,D,20190517,000000,113.392,113.998,112.767,113.09,3110885.6725172,0
IBM.US,D,20190520,000000,112.417,114.017,111.909,113.773,3877596.7304787,0
IBM.US,D,20190521,000000,114.603,115.403,114.329,114.866,2973542.6944151,0
IBM.US,D,20190522,000000,114.515,115.139,114.251,114.788,2197131.0636695,0
IBM.US,D,20190523,000000,113.666,113.782,109.821,111.47,6346682.9986391,0
IBM.US,D,20190524,000000,112.417,113.031,110.796,111.372,3083550.4892319,0
IBM.US,D,20190528,000000,111.246,111.665,109.674,109.821,5830826.0682337,0
IBM.US,D,20190529,000000,109.459,109.684,108.044,109.176,4369715.0774164,0
IBM.US,D,20190530,000000,109.225,109.43,108.542,109.078,3256675.0244927,0
IBM.US,D,20190531,000000,108.044,108.152,106.805,106.902,4203864.6909032,0
IBM.US,D,20190603,000000,106.99,108.23,106.961,108.005,5068236.2423137,0
IBM.US,D,20190604,000000,109.069,111.743,108.678,111.704,4648312.2078382,0
IBM.US,D,20190605,000000,112.289,112.465,109.831,110.699,3755180.1539554,0
IBM.US,D,20190606,000000,111.294,111.675,110.231,111.324,2729752.6577827,0
IBM.US,D,20190607,000000,111.626,113.432,111.314,112.241,3032806.6669635,0
IBM.US,D,20190610,000000,113.139,113.948,112.749,113.451,3457937.0614598,0
IBM.US,D,20190611,000000,113.92,114.875,113.704,114.466,4047085.7283742,0
IBM.US,D,20190612,000000,114.134,114.456,113.158,113.548,2678076.3837096,0
IBM.US,D,20190613,000000,113.782,114.729,113.744,114.3,3510306.0140161,0
IBM.US,D,20190614,000000,114.026,114.397,113.168,113.802,2605177.0966965,0
IBM.US,D,20190617,000000,113.978,114.544,113.412,113.616,2606081.8823485,0
IBM.US,D,20190618,000000,113.842,115.5,113.842,114.817,3461940.4561855,0
IBM.US,D,20190619,000000,114.857,116.476,114.7,115.422,2829844.6986297,0
IBM.US,D,20190620,000000,116.974,117.462,116.359,116.896,3647610.0545704,0
IBM.US,D,20190621,000000,116.554,117.462,116.506,117.189,6281738.2427893,0
IBM.US,D,20190624,000000,117.189,117.999,117.081,117.305,2596590.3427162,0
IBM.US,D,20190625,000000,117.413,117.471,116.3,116.476,3327192.9730513,0
IBM.US,D,20190626,000000,116.915,117.599,116.525,116.623,2713501.3549036,0
IBM.US,D,20190627,000000,116.789,117.277,116.144,116.623,2553459.835731,0
IBM.US,D,20190628,000000,116.671,117.149,116.046,116.096,7309476.3750271,0
IBM.US,D,20190701,000000,117.521,119.131,117.267,117.784,4023137.0870823,0
IBM.US,D,20190702,000000,117.667,118.214,117.423,118.048,2862593.2257429,0
IBM.US,D,20190703,000000,118.496,119.404,118.214,119.17,2292793.4461088,0
IBM.US,D,20190705,000000,118.604,119.131,117.813,119.024,2535955.3586135,0
IBM.US,D,20190708,000000,118.76,118.936,118.086,118.35,2845246.5481615,0
IBM.US,D,20190709,000000,118.389,118.702,117.14,117.287,3997057.12738,0
IBM.US,D,20190710,000000,117.872,119.473,117.706,118.252,2985928.9333307,0
IBM.US,D,20190711,000000,118.536,119.199,118.116,118.896,2533865.0270956,0
IBM.US,D,20190712,000000,119.482,120.331,119.277,120.185,3309408.7603924,0
IBM.US,D,20190715,000000,120.302,120.819,119.648,120.663,2812966.2962952,0
IBM.US,D,20190716,000000,120.516,121.268,120.419,120.838,4127071.6491018,0
IBM.US,D,20190717,000000,120.916,121.072,119.511,120.458,7202849.9988421,0
IBM.US,D,20190718,000000,119.98,126.567,119.707,126.002,15078982.458848,0
IBM.US,D,20190719,000000,126.236,127.612,125.924,126.03,8659523.1338731,0
IBM.US,D,20190722,000000,126.06,127.924,126.03,126.06,4861755.5492583,0
IBM.US,D,20190723,000000,126.763,126.879,124.918,126.635,4444812.2865403,0
IBM.US,D,20190724,000000,126.304,127.514,125.601,126.304,3506762.6971589,0
IBM.US,D,20190725,000000,126.128,126.811,125.133,126.635,3684543.3434085,0
IBM.US,D,20190726,000000,127.133,127.475,126.362,127.436,3449819.6073987,0
IBM.US,D,20190729,000000,127.231,127.533,126.577,127.017,2465215.0561631,0
IBM.US,D,20190730,000000,126.274,126.645,125.62,126.08,3127028.3601311,0
IBM.US,D,20190731,000000,126.03,126.44,123.259,124.801,4421891.3915779,0
IBM.US,D,20190801,000000,125.357,128.656,125.035,126.577,7535110.2429511,0
IBM.US,D,20190802,000000,125.455,128.773,122.585,123.971,9622840.1178129,0
IBM.US,D,20190805,000000,122.069,122.157,117.159,118.526,8450709.2619618,0
IBM.US,D,20190806,000000,119.589,119.951,117.277,118.496,6022677.5146811,0
IBM.US,D,20190807,000000,116.808,117.501,114.837,117.13,7045610.9584447,0
IBM.US,D,20190808,000000,117.94,119.619,117.335,119.355,6176517.7170174,0
IBM.US,D,20190809,000000,118.642,118.662,115.305,115.968,6156737.4426934,0
IBM.US,D,20190812,000000,115.559,115.734,113.46,114.241,4720894.8711067,0
IBM.US,D,20190813,000000,113.968,116.35,113.129,115.666,5342714.1900386,0
IBM.US,D,20190814,000000,114.066,114.28,111.577,111.792,6003618.6096653,0
IBM.US,D,20190815,000000,111.606,112.758,110.962,112.367,4389225.862922,0
IBM.US,D,20190816,000000,113.324,114.651,113.246,113.929,3535840.8480481,0
IBM.US,D,20190819,000000,114.885,116.134,114.885,115.031,3715969.0185661,0
IBM.US,D,20190820,000000,115.217,115.237,113.129,113.285,3543992.1162955,0
IBM.US,D,20190821,000000,114.953,115.793,113.968,114.368,3294933.2146312,0
IBM.US,D,20190822,000000,114.739,115.569,113.978,114.417,3163726.9990097,0
IBM.US,D,20190823,000000,113.842,114.378,109.743,110.377,5656842.8575748,0
IBM.US,D,20190826,000000,111.646,111.841,110.025,110.728,3330221.9044076,0
IBM.US,D,20190827,000000,111.753,112.201,111.011,111.733,5550757.5083709,0
IBM.US,D,20190828,000000,111.099,113.187,110.777,113.09,3193488.6063315,0
IBM.US,D,20190829,000000,114.3,115.578,114.173,114.885,3489882.2454799,0
IBM.US,D,20190830,000000,115.491,115.92,114.456,115.451,3475504.0435883,0
IBM.US,D,20190903,000000,114.866,114.905,113.568,114.222,3320130.9314723,0
IBM.US,D,20190904,000000,115.598,116.222,115.129,116.124,2655503.8773337,0
IBM.US,D,20190905,000000,117.823,120.702,117.599,120.087,5884766.8681177,0
IBM.US,D,20190906,000000,120.536,120.536,119.648,119.735,3025428.0016398,0
IBM.US,D,20190909,000000,119.755,121.844,119.648,121.463,4962097.6101497,0
IBM.US,D,20190910,000000,121.825,123.903,121.785,123.552,5845822.1475298,0
IBM.US,D,20190911,000000,123.406,123.62,121.561,122.313,4542756.6142199,0
IBM.US,D,20190912,000000,122.703,122.703,120.858,122.331,2941180.4687638,0
IBM.US,D,20190913,000000,122.927,123.22,122.049,122.381,2590389.0258799,0
IBM.US,D,20190916,000000,121.424,122.351,121.2,121.366,2263906.908942,0
IBM.US,D,20190917,000000,121.366,121.366,119.813,121.132,3451907.889572,0
IBM.US,D,20190918,000000,121.024,121.22,119.677,121.151,2342158.0594443,0
IBM.US,D,20190919,000000,121.346,123.542,121.346,121.795,3735523.8649813,0
IBM.US,D,20190920,000000,122.039,122.527,120.8,120.858,6125379.3959085,0
IBM.US,D,20190923,000000,120.273,121.151,119.727,121.034,2171825.7562355,0
IBM.US,D,20190924,000000,121.385,121.727,120.175,120.692,3887052.4065802,0
IBM.US,D,20190925,000000,120.741,122.341,119.989,121.951,2989043.9371613,0
IBM.US,D,20190926,000000,121.961,122.576,120.458,122.273,2717086.6833257,0
IBM.US,D,20190927,000000,123.005,123.59,121.278,122.029,2767028.1871733,0
IBM.US,D,20190930,000000,122.439,124.849,122.439,123.874,4700881.9961678,0
IBM.US,D,20191001,000000,124.02,125.514,122.263,122.371,3490905.8931202,0
IBM.US,D,20191002,000000,121.122,121.2,119.735,120.702,3929439.0014664,0
IBM.US,D,20191003,000000,120.634,121.034,118.564,120.994,3711606.988531,0
IBM.US,D,20191004,000000,121.024,121.883,120.136,121.815,2875499.9981934,0
IBM.US,D,20191007,000000,121.19,121.551,120.302,120.351,2921653.288501,0
IBM.US,D,20191008,000000,119.463,119.667,117.784,117.882,3925689.7254743,0
IBM.US,D,20191009,000000,119.062,119.541,118.214,118.965,3091489.6503105,0
IBM.US,D,20191010,000000,119.062,120.76,118.868,120.224,3107008.312486,0
IBM.US,D,20191011,000000,121.619,123.083,121.473,121.61,3543680.6159124,0
IBM.US,D,20191014,000000,121.229,121.326,120.39,121.014,2730080.5529227,0
IBM.US,D,20191015,000000,121.405,122.429,120.79,121.825,3576934.3064757,0
IBM.US,D,20191016,000000,121.376,121.775,120.448,121.054,6944569.0463638,0
IBM.US,D,20191017,000000,114.993,115.852,113.207,114.378,18584119.001046,0
IBM.US,D,20191018,000000,114.339,114.573,112.661,114.212,8426847.7178164,0
IBM.US,D,20191021,000000,112.973,113.382,111.509,112.943,7481377.4515466,0
IBM.US,D,20191022,000000,112.924,114.183,112.123,114.114,4925540.3760502,0
IBM.US,D,20191023,000000,113.744,114.632,113.031,114.475,4258217.4090569,0
IBM.US,D,20191024,000000,114.847,115.061,113.548,114.193,3074860.243348,0
IBM.US,D,20191025,000000,114.241,115.784,114.222,115.383,3027605.4303043,0
IBM.US,D,20191028,000000,115.852,116.388,115.383,115.822,3787225.755862,0
IBM.US,D,20191029,000000,115.364,115.491,113.676,113.988,4884352.6477698,0
IBM.US,D,20191030,000000,113.998,115.237,113.48,115.227,2644830.8905248,0
IBM.US,D,20191031,000000,115.091,115.227,113.5,113.91,4005558.8335583,0
IBM.US,D,20191101,000000,114.583,115.481,114.212,115.451,3627168.8666048,0
IBM.US,D,20191104,000000,116.046,117.315,116.046,117.267,3915483.98924,0
IBM.US,D,20191105,000000,117.375,118.184,117.237,117.453,3539325.7585835,0
IBM.US,D,20191106,000000,117.549,118.204,117.179,118.204,5255986.9501658,0
IBM.US,D,20191107,000000,118.828,119.921,118.584,118.672,4726617.665973,0
IBM.US,D,20191108,000000,118.584,118.614,117.345,118.614,2643674.0354838,0
IBM.US,D,20191111,000000,118.242,118.242,116.359,116.759,2980314.7537296,0
IBM.US,D,20191112,000000,117.121,117.803,116.378,116.867,3534641.9814423,0
IBM.US,D,20191113,000000,116.691,116.857,115.364,115.92,3551337.9921051,0
IBM.US,D,20191114,000000,115.598,115.774,114.905,115.491,4909427.4039333,0
IBM.US,D,20191115,000000,115.832,116.457,115.51,115.842,3785390.56775,0
IBM.US,D,20191118,000000,115.744,115.92,114.827,115.754,3725310.9560408,0
IBM.US,D,20191119,000000,116.252,116.681,115.9,115.95,3474934.3257825,0
IBM.US,D,20191120,000000,115.539,115.9,114.417,114.797,4803471.1634408,0
IBM.US,D,20191121,000000,114.973,115.637,114.622,115.364,3881326.5376969,0
IBM.US,D,20191122,000000,115.656,116.046,115.149,115.784,3826159.2050545,0
IBM.US,D,20191125,000000,115.91,117.218,115.793,117.189,3005158.9586228,0
IBM.US,D,20191126,000000,117.335,117.335,116.154,116.437,4401095.6669922,0
IBM.US,D,20191127,000000,116.662,116.974,115.179,115.305,3806325.6477704,0
IBM.US,D,20191129,000000,115.159,115.95,114.661,115.89,2117693.3426291,0
IBM.US,D,20191202,000000,115.89,115.93,114.173,114.563,3559349.9049178,0
IBM.US,D,20191203,000000,113.782,114.154,112.641,113.87,4305649.4904108,0
IBM.US,D,20191204,000000,114.525,115.227,113.744,113.773,4096465.7117945,0
IBM.US,D,20191205,000000,114.632,114.827,113.46,113.704,4175132.8792557,0
IBM.US,D,20191206,000000,114.505,115.413,114.388,114.817,3988820.8113307,0
IBM.US,D,20191209,000000,114.925,116.018,114.847,115.432,3456058.8371107,0
IBM.US,D,20191210,000000,115.432,116.222,115.119,115.422,4038005.0823393,0
IBM.US,D,20191211,000000,115.578,115.94,115.227,115.295,4586700.7110215,0
IBM.US,D,20191212,000000,115.237,116.925,115.217,116.632,5597105.486418,0
IBM.US,D,20191213,000000,116.144,116.789,115.5,115.666,2941115.914408,0
IBM.US,D,20191216,000000,116.31,116.74,115.373,115.598,3537879.9459503,0
IBM.US,D,20191217,000000,115.774,116.086,115.031,115.676,3373386.2255791,0
IBM.US,D,20191218,000000,115.978,116.359,115.618,115.852,3599404.3456205,0
IBM.US,D,20191219,000000,115.9,116.116,115.656,115.988,4486232.6154357,0
IBM.US,D,20191220,000000,117.003,117.579,116.32,116.867,8251551.9019249,0
IBM.US,D,20191223,000000,117.043,117.335,116.359,116.828,3252284.3036329,0
IBM.US,D,20191224,000000,116.886,116.886,116.028,116.35,1394682.5094587,0
IBM.US,D,20191226,000000,116.35,116.623,116.046,116.281,2472083.434675,0
IBM.US,D,20191227,000000,116.359,117.013,116.252,116.593,3193737.6017034,0
IBM.US,D,20191230,000000,116.525,116.613,114.193,114.475,4778861.6085073,0
IBM.US,D,20191231,000000,114.222,115.588,114.114,115.52,4383317.6023672,0
IBM.US,D,20200102,000000,116.359,117.159,116.154,116.72,3653331.8247644,0
IBM.US,D,20200103,000000,115.129,116.242,115.119,115.784,2753980.0099436,0
IBM.US,D,20200106,000000,114.993,115.696,114.797,115.569,2815041.2577284,0
IBM.US,D,20200107,000000,115.227,116.33,114.973,115.656,3800835.453519,0
IBM.US,D,20200108,000000,115.94,117.111,115.432,116.623,5042467.7829945,0
IBM.US,D,20200109,000000,117.003,117.911,116.623,117.862,4330894.3421782,0
IBM.US,D,20200110,000000,118.067,118.828,117.471,117.823,3777250.5708982,0
IBM.US,D,20200113,000000,116.769,117.784,116.418,117.745,4097392.0155652,0
IBM.US,D,20200114,000000,117.453,118.184,116.828,117.071,4273614.1352273,0
IBM.US,D,20200115,000000,117.218,118.984,116.974,117.765,4694184.7379321,0
IBM.US,D,20200116,000000,118.36,119.111,118.077,118.906,5013196.9937106,0
IBM.US,D,20200117,000000,117.696,119.228,117.345,119.209,6524292.5246126,0
IBM.US,D,20200121,000000,118.789,120.107,118.604,119.951,8404706.598484,0
IBM.US,D,20200122,000000,123.532,125.65,122.868,124.02,19109283.030068,0
IBM.US,D,20200123,000000,124.293,124.469,122.527,123.142,6564267.0408748,0
IBM.US,D,20200124,000000,123.581,124.049,121.064,121.151,6474234.2081214,0
IBM.US,D,20200127,000000,119.385,120.722,119.024,119.473,4834119.1123131,0
IBM.US,D,20200128,000000,120.243,121.072,119.589,120.282,4004556.7040365,0
IBM.US,D,20200129,000000,119.951,120.302,118.594,118.672,3544132.4964022,0
IBM.US,D,20200130,000000,117.882,118.048,116.34,117.891,5868270.6685559,0
IBM.US,D,20200131,000000,123.162,124.167,121.346,123.874,22037823.141183,0
IBM.US,D,20200203,000000,124.333,126.929,124.03,126.06,10311436.306689,0
IBM.US,D,20200204,000000,127.367,128.744,126.616,128.529,6521543.3287977,0
IBM.US,D,20200205,000000,129.457,135.692,129.407,134.745,16691843.320484,0
IBM.US,D,20200206,000000,135.175,136.825,133.955,135.126,9746458.634959,0
IBM.US,D,20200207,000000,134.589,135.458,133.174,133.594,7375557.4924717,0
IBM.US,D,20200210,000000,133.223,134.501,132.003,134.491,6016489.5185848,0
IBM.US,D,20200211,000000,135.106,135.184,133.018,133.662,4403580.4973504,0
IBM.US,D,20200212,000000,133.906,135.516,133.701,135.253,5095841.9390897,0
IBM.US,D,20200213,000000,134.443,134.843,133.594,134.385,4387028.9654837,0
IBM.US,D,20200214,000000,134.589,134.599,130.422,131.242,7003319.6580836,0
IBM.US,D,20200218,000000,130.442,131.837,130.315,131.603,3839115.1617761,0
IBM.US,D,20200219,000000,131.965,132.296,130.91,131.388,3138424.7655927,0
IBM.US,D,20200220,000000,131.339,132.043,130.208,131.701,3307709.853698,0
IBM.US,D,20200221,000000,131.545,131.545,129.622,130.49,4061576.6442201,0
IBM.US,D,20200224,000000,126.723,128.939,126.635,127.524,6260604.3763403,0
IBM.US,D,20200225,000000,127.602,128.08,123.015,123.424,7132269.5452725,0
IBM.US,D,20200226,000000,124.459,125.445,121.58,121.717,6211379.1184392,0
IBM.US,D,20200227,000000,119.521,120.78,115.842,115.93,9669367.4135147,0
IBM.US,D,20200228,000000,112.953,114.163,110.055,113.344,14940998.035878,0
IBM.US,D,20200302,000000,113.87,117.091,111.44,116.964,9796006.6646386,0
IBM.US,D,20200303,000000,117.121,118.536,111.304,112.27,9066481.9895765,0
IBM.US,D,20200304,000000,114.515,116.945,112.339,116.886,5736969.1584093,0
IBM.US,D,20200305,000000,113.656,115.227,111.86,112.836,6253508.520575,0
IBM.US,D,20200306,000000,110.337,111.753,108.444,111.236,9407722.4618339,0
IBM.US,D,20200309,000000,104.648,106.61,102.14,102.599,12352043.551236,0
IBM.US,D,20200310,000000,106.922,108.766,100.823,108.659,13102065.771241,0
IBM.US,D,20200311,000000,105.389,106.756,101.36,102.745,9703713.4047634,0
IBM.US,D,20200312,000000,95.4842,95.6267,89.0831,89.5398,14367373.1545,0
IBM.US,D,20200313,000000,94.641,95.084,87.7968,94.0105,14355270.749816,0
IBM.US,D,20200316,000000,85.3492,93.545,82.7348,86.2891,12134420.571452,0
IBM.US,D,20200317,000000,87.6222,93.5265,84.5655,92.8853,10630679.113739,0
IBM.US,D,20200318,000000,86.575,93.1362,86.5692,90.183,10072779.878344,0
IBM.US,D,20200319,000000,89.1192,90.3108,85.5532,87.387,9641116.1731818,0
IBM.US,D,20200320,000000,87.8886,87.9491,82.484,83.0743,12109731.092078,0
IBM.US,D,20200323,000000,82.3883,85.1238,78.8692,82.5356,11171557.517347,0
IBM.US,D,20200324,000000,87.0824,92.3544,86.4452,91.8499,9155902.0682869,0
IBM.US,D,20200325,000000,91.8499,97.963,89.5564,92.1894,9936816.1091745,0
IBM.US,D,20200326,000000,93.1186,98.5486,91.9318,98.3241,8219071.8389577,0
IBM.US,D,20200327,000000,94.5668,97.1042,93.7481,94.0866,7375108.6859987,0
IBM.US,D,20200330,000000,94.1423,98.8121,93.8983,98.3631,6389358.5511176,0
IBM.US,D,20200331,000000,97.5434,99.1242,95.9595,96.6251,7287427.4762029,0
IBM.US,D,20200401,000000,92.6257,95.7418,91.0291,91.5737,7019054.526117,0
IBM.US,D,20200402,000000,91.7757,96.0658,91.5737,95.8082,7266755.7369669,0
IBM.US,D,20200403,000000,94.8557,95.8745,91.3736,92.6062,5211517.1964679,0
IBM.US,D,20200406,000000,96.0854,100.715,95.9331,100.013,8076854.4946641,0
IBM.US,D,20200407,000000,103.467,104.15,100.051,100.101,6424711.7952496,0
IBM.US,D,20200408,000000,101.291,104.463,100.217,103.886,5923294.5470744,0
IBM.US,D,20200409,000000,104.931,107.039,104.658,105.809,6403451.8941062,0
IBM.US,D,20200413,000000,105.936,106.063,102.803,105.507,5878596.2914507,0
IBM.US,D,20200414,000000,107.527,109.02,106.795,107.907,5842940.7689865,0
IBM.US,D,20200415,000000,103.73,104.668,101.682,103.379,6472950.2937135,0
IBM.US,D,20200416,000000,103.643,104.287,99.6509,100.793,7414741.9863808,0
IBM.US,D,20200417,000000,103.896,104.853,102.706,104.609,5702089.3128857,0
IBM.US,D,20200420,000000,103.76,106.99,102.881,104.873,9394495.9916218,0
IBM.US,D,20200421,000000,99.2902,102.023,97.5921,101.682,16475953.061581,0
IBM.US,D,20200422,000000,104.394,104.804,102.374,103.906,8138485.4602548,0
IBM.US,D,20200423,000000,104.15,107.147,103.73,105.683,7901659.0966594,0
IBM.US,D,20200424,000000,106.61,108.884,105.185,108.61,5726605.6226389,0
IBM.US,D,20200427,000000,109.352,110.601,109.264,109.664,5653647.9293039,0
IBM.US,D,20200428,000000,111.509,111.665,109.186,109.967,5486396.8157393,0
IBM.US,D,20200429,000000,112.251,112.611,111.05,112.085,6036897.9170364,0
IBM.US,D,20200430,000000,110.201,110.855,109.04,109.352,7619388.5159966,0
IBM.US,D,20200501,000000,107.293,107.537,105.722,106.132,5655634.7689181,0
IBM.US,D,20200504,000000,105.233,106.22,103.984,105.985,4613437.4856761,0
IBM.US,D,20200505,000000,107.459,108.259,106.658,106.756,4477416.3348573,0
IBM.US,D,20200506,000000,107.341,108.044,106.61,107.283,4437429.5225274,0
IBM.US,D,20200507,000000,108.532,108.796,106.658,106.98,5001576.1850124,0
IBM.US,D,20200508,000000,108.259,108.766,106.854,108.542,5669624.6200032,0
IBM.US,D,20200511,000000,107.507,108.962,106.512,108.21,4005581.3763492,0
IBM.US,D,20200512,000000,108.562,109.723,106.132,106.132,5420942.79775,0
IBM.US,D,20200513,000000,105.868,105.907,101.369,102.14,6665417.5682208,0
IBM.US,D,20200514,000000,101.106,103.35,98.6754,103.223,5959040.2407022,0
IBM.US,D,20200515,000000,102.316,103.594,101.72,103.253,5423064.8941095,0
IBM.US,D,20200518,000000,105.8,107.995,105.692,107.293,4767339.1683511,0
IBM.US,D,20200519,000000,106.951,107.819,106.034,106.161,3672289.2872213,0
IBM.US,D,20200520,000000,106.736,108.093,106.444,107.127,4351816.1014585,0
IBM.US,D,20200521,000000,106.786,107.429,104.989,105.136,4533106.2503791,0
IBM.US,D,20200522,000000,105.351,105.429,103.78,104.482,4736948.4122295,0
IBM.US,D,20200526,000000,107.049,108.22,106.805,107.459,6196872.8325086,0
IBM.US,D,20200527,000000,109.391,111.05,108.982,110.806,6489437.2712246,0
IBM.US,D,20200528,000000,111.967,112.065,109.635,109.899,4437380.3382564,0
IBM.US,D,20200529,000000,109.147,110.425,107.888,110.24,8985473.4458808,0
IBM.US,D,20200601,000000,110.005,110.992,109.469,110.231,3266864.3659701,0
IBM.US,D,20200602,000000,110.923,111.196,110.025,111.196,3374233.6295817,0
IBM.US,D,20200603,000000,112.231,114.388,112.095,113.89,4438932.7168101,0
IBM.US,D,20200604,000000,112.777,113.822,112.114,113.764,4378925.8568351,0
IBM.US,D,20200605,000000,118.155,118.486,116.281,116.554,6676914.3915691,0
IBM.US,D,20200608,000000,116.74,119.921,116.74,119.805,6084916.1109531,0
IBM.US,D,20200609,000000,117.852,117.921,115.637,116.388,6111172.3142932,0
IBM.US,D,20200610,000000,116.632,116.701,114.563,114.622,5364721.077298,0
IBM.US,D,20200611,000000,111.226,111.294,104.004,104.16,13328569.585958,0
IBM.US,D,20200612,000000,107,108.659,105.273,107.595,7047831.4233462,0
IBM.US,D,20200615,000000,105.205,108.005,104.404,107.381,5836520.1722752,0
IBM.US,D,20200616,000000,110.318,112.515,108.698,110.445,6355275.9006533,0
IBM.US,D,20200617,000000,111.05,111.43,108.922,109.586,3576795.9757135,0
IBM.US,D,20200618,000000,108.552,109.791,107.966,109.596,3246547.1633543,0
IBM.US,D,20200619,000000,111.362,111.919,107.898,108.103,9168897.9872287,0
IBM.US,D,20200622,000000,107.771,108.132,106.376,106.864,5408527.8680096,0
IBM.US,D,20200623,000000,107.673,108.464,105.243,105.389,7514952.8892161,0
IBM.US,D,20200624,000000,104.424,104.424,102.277,102.755,7649088.6429796,0
IBM.US,D,20200625,000000,103.047,105.223,102.472,105.049,6946197.2506686,0
IBM.US,D,20200626,000000,104.375,105.009,102.609,103.438,12180218.300468,0
IBM.US,D,20200629,000000,104.14,105.722,103.574,105.692,4712832.7493506,0
IBM.US,D,20200630,000000,105.205,106.961,105.019,106.6,4440882.6682211,0
IBM.US,D,20200701,000000,106.141,106.98,104.463,104.619,5275130.9029836,0
IBM.US,D,20200702,000000,105.634,107.166,105.263,105.643,4245423.3505609,0
IBM.US,D,20200706,000000,107,107.547,105.429,106.063,4583613.3733433,0
IBM.US,D,20200707,000000,105.019,105.477,103.545,103.77,4847460.3458241,0
IBM.US,D,20200708,000000,104.19,104.716,102.803,103.886,5883617.1857828,0
IBM.US,D,20200709,000000,104.15,104.15,101.682,102.12,5396621.1757363,0
IBM.US,D,20200710,000000,101.935,104.648,101.75,104.453,4855842.1653419,0
IBM.US,D,20200713,000000,105.722,106.786,104.736,105.215,5269337.4057277,0
IBM.US,D,20200714,000000,104.697,106.698,104.092,106.444,5137618.8539498,0
IBM.US,D,20200715,000000,108.035,109.401,107.801,108.552,5068505.7311321,0
IBM.US,D,20200716,000000,108.269,109.849,107.81,109.45,4907067.5835972,0
IBM.US,D,20200717,000000,109.791,110.884,108.738,110.406,4519053.8942831,0
IBM.US,D,20200720,000000,111.264,112.163,110.435,111.538,11248367.978578,0
IBM.US,D,20200721,000000,115.754,116.652,111.03,111.256,17408980.731957,0
IBM.US,D,20200722,000000,111.099,114.271,111.03,113.558,9285612.262332,0
IBM.US,D,20200723,000000,113.929,114.173,112.231,112.377,4781549.3239834,0
IBM.US,D,20200724,000000,111.646,112.661,110.767,111.021,4000821.7734568,0
IBM.US,D,20200727,000000,110.211,111.49,110.065,111.402,4230228.4848361,0
IBM.US,D,20200728,000000,111.04,111.509,109.586,109.84,4734008.6273644,0
IBM.US,D,20200729,000000,109.927,111.186,109.508,110.611,3210041.1628705,0
IBM.US,D,20200730,000000,109.176,109.352,107.371,108.464,4518600.9891209,0
IBM.US,D,20200731,000000,108.298,108.542,106.873,108.503,5979749.8928138,0
IBM.US,D,20200803,000000,109.01,109.801,107.801,109.723,3995720.9546842,0
IBM.US,D,20200804,000000,109.274,111.07,109.274,111.05,3887848.5769671,0
IBM.US,D,20200805,000000,111.841,111.86,109.977,110.718,4164347.1784925,0
IBM.US,D,20200806,000000,110.318,111.44,110.318,111.314,3871718.1854209,0
IBM.US,D,20200807,000000,110.416,111.821,110.171,111.733,4083489.2616267,0
IBM.US,D,20200810,000000,112.153,113.782,111.928,113.656,4438096.5842029,0
IBM.US,D,20200811,000000,115.139,116.662,113.197,113.324,5593256.8172115,0
IBM.US,D,20200812,000000,114.095,114.261,112.543,113.275,3948108.5310033,0
IBM.US,D,20200813,000000,112.621,113.021,111.568,111.782,3546699.3005456,0
IBM.US,D,20200814,000000,111.05,112.279,110.796,112.007,3314627.4164809,0
IBM.US,D,20200817,000000,111.987,112.289,111.236,111.264,3757857.6227084,0
IBM.US,D,20200818,000000,111.762,112.231,111.08,111.694,3223593.4788779,0
IBM.US,D,20200819,000000,111.626,112.231,110.416,110.728,4187190.198359,0
IBM.US,D,20200820,000000,110.162,110.914,109.811,110.113,2864376.155567,0
IBM.US,D,20200821,000000,109.987,110.406,109.362,110.123,3785803.510692,0
IBM.US,D,20200824,000000,110.679,112.719,110.309,112.377,4552754.3419747,0
IBM.US,D,20200825,000000,112.661,113.392,111.314,111.45,3330221.9044076,0
IBM.US,D,20200826,000000,111.724,111.87,110.836,111.03,3789870.435101,0
IBM.US,D,20200827,000000,111.421,111.85,110.865,111.46,3827858.111749,0
IBM.US,D,20200828,000000,111.733,112.036,111.06,111.821,3466937.7830543,0
IBM.US,D,20200831,000000,111.987,111.987,110.005,110.259,5399445.17263,0
IBM.US,D,20200901,000000,109.84,110.836,109.216,110.337,3529214.292202,0
IBM.US,D,20200902,000000,110.621,115.081,110.494,114.612,7372898.4678203,0
IBM.US,D,20200903,000000,114.622,116.194,110.562,111.274,6393548.4362041,0
IBM.US,D,20200904,000000,111.177,112.085,108.405,109.352,6730729.1567587,0
IBM.US,D,20200908,000000,109.225,109.849,107.927,108.376,5827132.1245465,0
IBM.US,D,20200909,000000,109.196,110.611,108.454,109.313,4217086.0377537,0
IBM.US,D,20200910,000000,109.567,110.494,107.507,107.791,4449850.6003017,0
IBM.US,D,20200911,000000,108.532,109.723,107.947,108.591,3968144.9734054,0
IBM.US,D,20200914,000000,109.401,110.318,108.884,109.157,4073044.7767436,0
IBM.US,D,20200915,000000,109.821,110.337,109.294,109.479,3260350.5240783,0
IBM.US,D,20200916,000000,109.723,112.485,109.723,111.06,4238085.6721298,0
IBM.US,D,20200917,000000,109.645,112.27,109.05,111.694,3546703.3992347,0
IBM.US,D,20200918,000000,111.089,111.694,109.674,109.771,6029869.6896437,0
IBM.US,D,20200921,000000,107.723,107.917,106.034,107.517,5940255.9478662,0
IBM.US,D,20200922,000000,107.595,108.581,106.873,107.741,3307980.3671886,0
IBM.US,D,20200923,000000,108.015,108.718,105.897,106.248,4405778.4194611,0
IBM.US,D,20200924,000000,105.595,106.864,104.16,105.595,3965985.9888427,0
IBM.US,D,20200925,000000,105.155,106.766,104.56,106.356,3303369.3417815,0
IBM.US,D,20200928,000000,107.801,109.381,107.663,108.854,3925070.8233975,0
IBM.US,D,20200929,000000,108.552,109.254,107.479,108.152,2382798.6127098,0
IBM.US,D,20200930,000000,108.532,109.889,108.015,108.796,3647328.2696844,0
IBM.US,D,20201001,000000,109.401,110.25,107.615,108.269,3591885.30019,0
IBM.US,D,20201002,000000,106.444,108.874,106.239,107.801,3271540.9704051,0
IBM.US,D,20201005,000000,108.952,109.762,108.23,109.088,3412147.5298232,0
IBM.US,D,20201006,000000,109.606,111.626,108.718,109.05,4330697.6050943,0
IBM.US,D,20201007,000000,109.693,111.216,109.372,110.943,3149005.5318935,0
IBM.US,D,20201008,000000,117.013,121.151,116.038,117.569,28282847.375009,0
IBM.US,D,20201009,000000,118.018,118.018,114.085,114.261,9342688.5594928,0
IBM.US,D,20201012,000000,114.525,114.671,113.061,113.754,5183859.241404,0
IBM.US,D,20201013,000000,113.168,113.694,111.284,111.85,6046106.6471104,0
IBM.US,D,20201014,000000,111.88,113.51,111.88,112.601,4171746.3372624,0
IBM.US,D,20201015,000000,110.952,111.958,110.738,111.665,3790555.9408783,0
IBM.US,D,20201016,000000,111.909,113.051,111.46,112.593,5272441.1381628,0
IBM.US,D,20201019,000000,113.373,113.87,111.831,112.241,8364131.6242466,0
IBM.US,D,20201020,000000,107.117,107.429,104.463,104.941,24046555.904099,0
IBM.US,D,20201021,000000,104.306,105.243,102.637,102.871,10910226.115394,0
IBM.US,D,20201022,000000,102.833,103.77,101.027,103.516,8788474.0457345,0
IBM.US,D,20201023,000000,104.17,104.268,103.311,103.711,4354291.7097659,0
IBM.US,D,20201026,000000,102.335,102.735,100.013,100.335,8056162.2619819,0
IBM.US,D,20201027,000000,100.276,100.335,98.3924,98.8613,6638872.4072886,0
IBM.US,D,20201028,000000,97.1627,98.1095,94.7073,95.3514,10543409.822212,0
IBM.US,D,20201029,000000,95.9136,98.0314,95.2753,97.3775,7560577.4486104,0
IBM.US,D,20201030,000000,96.4806,99.973,96.345,99.8367,8861978.9140845,0
IBM.US,D,20201102,000000,100.735,101.769,100.363,100.969,5940317.4282049,0
IBM.US,D,20201103,000000,101.926,103.409,101.612,102.072,4702026.5551411,0
IBM.US,D,20201104,000000,100.433,101.848,99.3979,100.061,6486734.1856637,0
IBM.US,D,20201105,000000,101.3,103.087,101.037,102.618,5482570.6893237,0
IBM.US,D,20201106,000000,102.891,102.901,101.388,101.964,5870613.0694627,0
IBM.US,D,20201109,000000,106.922,108.61,104.56,104.804,9912979.1571647,0
IBM.US,D,20201110,000000,105.848,107.195,105.449,106.951,6198545.097723,0
IBM.US,D,20201111,000000,107.147,107.371,105.419,106.308,4728869.8957163,0
IBM.US,D,20201112,000000,104.902,105.565,102.931,103.868,7166501.7978945,0
IBM.US,D,20201113,000000,104.482,106.474,104.326,106.004,5163118.8491232,0
IBM.US,D,20201116,000000,107.322,107.537,106.239,107.381,5835445.2910192,0
IBM.US,D,20201117,000000,106.678,107.527,106.19,106.766,4557835.6919733,0
IBM.US,D,20201118,000000,106.786,107.829,105.907,105.926,5078582.3586549,0
IBM.US,D,20201119,000000,105.722,106.552,105.127,106.288,3791878.792834,0
IBM.US,D,20201120,000000,106.678,107.068,105.848,106.063,5539127.477622,0
IBM.US,D,20201123,000000,106.532,109.323,106.376,108.942,6234220.0889611,0
IBM.US,D,20201124,000000,109.635,113.148,109.586,112.865,8553552.5479684,0
IBM.US,D,20201125,000000,111.509,112.777,110.767,112.661,4559423.9340579,0
IBM.US,D,20201127,000000,112.661,113.676,112.407,112.797,2305330.3118544,0
IBM.US,D,20201130,000000,112.563,113.382,111.665,112.045,6601180.8609391,0
IBM.US,D,20201201,000000,112.397,114.134,111.655,111.724,5856028.9084363,0
IBM.US,D,20201202,000000,111.44,113.07,111.04,113.051,4068681.7220362,0
IBM.US,D,20201203,000000,112.621,113.256,111.831,112.133,5013908.1162956,0
IBM.US,D,20201204,000000,112.455,115.549,112.163,115.383,6088308.8009804,0
IBM.US,D,20201207,000000,114.739,115.188,113.012,113.119,9165094.403604,0
IBM.US,D,20201208,000000,113.686,114.603,113.07,114.026,5946754.4196732,0
IBM.US,D,20201209,000000,114.105,115.832,114.017,115.013,7180047.9658681,0
IBM.US,D,20201210,000000,114.612,115.149,113.324,113.344,5295011.5951941,0
IBM.US,D,20201211,000000,112.543,113.851,112.133,112.719,4940326.3975221,0
IBM.US,D,20201214,000000,113.686,114.525,111.997,112.055,5567162.5120969,0
IBM.US,D,20201215,000000,112.836,114.232,111.967,114.232,4806038.9922564,0
IBM.US,D,20201216,000000,114.232,114.807,113.646,113.88,4993993.6098986,0
IBM.US,D,20201217,000000,114.378,114.388,113.295,113.88,4175861.42127,0
IBM.US,D,20201218,000000,113.92,114.651,113.354,114.154,8326280.2290163,0
IBM.US,D,20201221,000000,112.455,112.641,110.406,111.919,6741937.0225147,0
IBM.US,D,20201222,000000,111.85,112.68,111.04,112.133,4781959.1929085,0
IBM.US,D,20201223,000000,112.377,113.578,112.251,112.397,2969752.4315305,0
IBM.US,D,20201224,000000,113.382,113.48,112.671,113.109,1941467.1242777,0
IBM.US,D,20201228,000000,113.48,114.837,112.905,113.217,3985432.2199927,0
IBM.US,D,20201229,000000,113.714,113.842,111.782,112.299,3844087.8965095,0
IBM.US,D,20201230,000000,112.299,113.246,112.153,112.787,3726668.6468551,0
IBM.US,D,20201231,000000,112.68,114.329,112.465,114.183,3940756.5071599,0
IBM.US,D,20210104,000000,114.154,114.222,111.616,112.435,5709524.3351865,0
IBM.US,D,20210105,000000,113.392,114.905,113.041,114.427,6740776.0687845,0
IBM.US,D,20210106,000000,115.119,119.629,114.945,117.277,8771536.2124059,0
IBM.US,D,20210107,000000,117.969,118.34,116.35,117.013,4968953.6925938,0
IBM.US,D,20210108,000000,116.623,117.296,115.198,116.593,5155374.3757839,0
IBM.US,D,20210111,000000,116.056,117.637,115.803,116.632,6176176.5011372,0
IBM.US,D,20210112,000000,117.101,117.794,116.046,117.209,4133142.8325545,0
IBM.US,D,20210113,000000,117.159,117.706,114.71,115.139,8463964.4229986,0
IBM.US,D,20210114,000000,116.124,118.067,115.696,116.993,8271530.9626776,0
IBM.US,D,20210115,000000,116.369,117.237,115.812,116.466,5407845.4362494,0
IBM.US,D,20210119,000000,117.267,117.549,116.194,117.043,5950724.0002124,0
IBM.US,D,20210120,000000,117.657,118.868,116.613,117.999,6172031.7016324,0
IBM.US,D,20210121,000000,118.028,119.961,117.979,119.423,14131964.937386,0
IBM.US,D,20210122,000000,109.489,109.489,106.464,107.595,41961362.024521,0
IBM.US,D,20210125,000000,107.723,108.435,106.552,107.567,15087921.700103,0
IBM.US,D,20210126,000000,108.122,111.196,107.419,111.099,11789882.703693,0
IBM.US,D,20210127,000000,110.738,113.187,110.318,111.089,13390386.017238,0
IBM.US,D,20210128,000000,111.402,111.753,108.922,108.932,8911885.5790735,0
IBM.US,D,20210129,000000,109.04,110.035,107.849,108.054,13036464.200439,0
IBM.US,D,20210201,000000,108.766,109.723,107.693,109.342,6890580.0868811,0
IBM.US,D,20210202,000000,108.269,109.762,108.21,108.337,6991313.5725958,0
IBM.US,D,20210203,000000,107.986,108.669,107.147,108.064,7403040.2285701,0
IBM.US,D,20210204,000000,108.776,109.84,107.819,109.781,5029300.7437767,0
IBM.US,D,20210205,000000,109.762,110.494,109.323,110.475,5033272.3736606,0
IBM.US,D,20210208,000000,111.226,112.455,111.03,112.133,6490949.6875581,0
IBM.US,D,20210209,000000,112.055,112.689,111.274,112.241,5131481.0667969,0
IBM.US,D,20210210,000000,113.1,113.441,111.421,112.367,5294388.5944281,0
IBM.US,D,20210211,000000,112.153,112.329,110.884,111.138,5854413.0001992,0
IBM.US,D,20210212,000000,111.226,111.558,110.387,111.04,4211341.7247689,0
IBM.US,D,20210216,000000,110.445,110.865,109.723,110.367,7223204.0896612,0
IBM.US,D,20210217,000000,109.635,110.826,109.401,110.279,4325254.5457693,0
IBM.US,D,20210218,000000,110.767,111.168,110.035,110.982,5873548.7556385,0
IBM.US,D,20210219,000000,111.002,111.011,108.825,109.381,7156789.9537149,0
IBM.US,D,20210222,000000,108.932,111.352,108.884,111.089,6395837.5541507,0
IBM.US,D,20210223,000000,111.148,111.548,110.123,110.962,4929626.7692332,0
IBM.US,D,20210224,000000,111.04,113.52,110.787,113.256,6331363.1228923,0
IBM.US,D,20210225,000000,113.402,114.31,112.455,112.573,6191950.3067186,0
IBM.US,D,20210226,000000,112.377,112.377,109.274,109.323,9846266.8415755,0
IBM.US,D,20210301,000000,110.631,112.445,110.181,110.992,6217989.2795284,0
IBM.US,D,20210302,000000,110.992,112.055,110.553,110.621,4921832.0869506,0
IBM.US,D,20210303,000000,110.767,112.729,110.289,112.465,8054852.7307663,0
IBM.US,D,20210304,000000,112.153,113.266,109.157,110.406,8777440.3742716,0
IBM.US,D,20210305,000000,110.894,113.764,110.543,112.914,7559870.4247147,0
IBM.US,D,20210308,000000,113.061,116.603,112.963,114.729,7875272.7599355,0
IBM.US,D,20210309,000000,115.276,116.222,114.124,114.144,6101873.4130556,0
IBM.US,D,20210310,000000,114.945,117.882,114.553,117.54,7884645.4375796,0
IBM.US,D,20210311,000000,117.745,118.242,116.535,116.877,5599179.4231788,0
IBM.US,D,20210312,000000,116.915,117.365,116.378,117.296,4362452.2000641,0
IBM.US,D,20210315,000000,117.443,118.35,117.237,118.184,3721897.7725672,0
IBM.US,D,20210316,000000,117.921,118.135,117.052,117.882,5062035.9501497,0
IBM.US,D,20210317,000000,118.077,119.024,117.189,118.614,4668416.2786129,0
IBM.US,D,20210318,000000,118.536,120.419,117.462,119.561,6348428.0155876,0
IBM.US,D,20210319,000000,119.521,119.901,118.145,118.496,10710024.614271,0
IBM.US,D,20210322,000000,118.116,120.175,117.559,120.009,4530869.3907206,0
IBM.US,D,20210323,000000,119.901,120.946,119.326,119.921,4739135.0629447,0
IBM.US,D,20210324,000000,120.37,121.434,120.029,120.077,4356933.314988,0
IBM.US,D,20210325,000000,119.795,122.478,119.297,122.322,6041972.0943288,0
IBM.US,D,20210326,000000,122.527,125.445,122.371,125.348,6056796.0286764,0
IBM.US,D,20210329,000000,125.006,126.011,124.557,124.889,5028839.6412359,0
IBM.US,D,20210330,000000,124.889,125.269,123.19,123.835,5211278.447819,0
IBM.US,D,20210331,000000,123.669,123.825,121.991,122.497,5379842.1666161,0
IBM.US,D,20210401,000000,122.946,123.112,121.59,122.469,4432142.213394,0
IBM.US,D,20210405,000000,122.849,125.65,122.634,124.957,5952387.043376,0
IBM.US,D,20210406,000000,124.615,124.674,123.259,123.386,3939124.2041658,0
IBM.US,D,20210407,000000,123.024,124.04,122.966,124.03,3237637.6375955,0
IBM.US,D,20210408,000000,123.698,124.665,123.328,124.215,4446356.4677154,0
IBM.US,D,20210409,000000,123.971,124.771,123.825,124.761,3289616.1900007,0
IBM.US,D,20210412,000000,124.118,124.439,123.034,123.718,4083805.8853713,0
IBM.US,D,20210413,000000,122.253,122.83,119.843,120.575,8739406.5873696,0
IBM.US,D,20210414,000000,120.692,122.059,119.98,121.912,6383653.1756806,0
IBM.US,D,20210415,000000,122.517,123.054,121.541,121.883,4225223.985261,0
IBM.US,D,20210416,000000,122.253,123.268,122.205,122.8,5756722.7912531,0
IBM.US,D,20210419,000000,122.81,123.005,121.883,122.371,8918958.8920479,0
IBM.US,D,20210420,000000,126.011,128.48,125.66,126.987,16840798.909906,0
IBM.US,D,20210421,000000,126.899,132.121,126.597,131.945,12955405.447799,0
IBM.US,D,20210422,000000,132.091,133.058,129.603,129.876,7725338.6084552,0
IBM.US,D,20210423,000000,129.905,132.003,129.563,130.93,4957080.8145067,0
IBM.US,D,20210426,000000,130.92,132.023,130.061,130.139,5124679.2919854,0
IBM.US,D,20210427,000000,130.246,131.037,129.377,130.54,4225313.1317522,0
IBM.US,D,20210428,000000,131.379,131.817,130.628,131.457,4099220.030971,0
IBM.US,D,20210429,000000,132.481,136.727,131.437,132.589,4736438.1254177,0
IBM.US,D,20210430,000000,132.091,132.218,129.203,130.412,9651747.1484258,0
IBM.US,D,20210503,000000,132.199,133.975,131.945,133.066,6237241.8476112,0
IBM.US,D,20210504,000000,132.735,134.755,132.676,133.975,6908471.8901328,0
IBM.US,D,20210505,000000,134.151,134.151,133.262,133.496,3941106.9450908,0
IBM.US,D,20210506,000000,133.526,136.512,133.457,136.434,8162789.6628392,0
IBM.US,D,20210507,000000,135.634,135.838,134.375,135.204,7534649.1404105,0
IBM.US,D,20210510,000000,135.526,137.928,135.526,135.868,7513034.7026468,0
IBM.US,D,20210511,000000,134.765,134.95,132.823,134.053,7666910.768514,0
IBM.US,D,20210512,000000,133.701,133.985,131.183,131.339,6411587.7922688,0
IBM.US,D,20210513,000000,131.486,134.687,131.32,134.004,4947727.6056367,0
IBM.US,D,20210514,000000,134.882,135.418,133.819,134.482,2955761.5557732,0
IBM.US,D,20210517,000000,134.257,135.526,134.151,134.882,4599425.0918003,0
IBM.US,D,20210518,000000,134.579,135.058,133.145,133.77,4114088.0262279,0
IBM.US,D,20210519,000000,132.296,133.116,130.988,133.106,4626923.1979833,0
IBM.US,D,20210520,000000,133.038,134.697,132.14,133.74,4424620.0939467,0
IBM.US,D,20210521,000000,134.101,135.428,134.101,134.541,4339404.2457351,0
IBM.US,D,20210524,000000,134.833,135.146,134.013,134.521,3547675.8132595,0
IBM.US,D,20210525,000000,134.707,134.775,133.116,133.652,4235951.2797024,0
IBM.US,D,20210526,000000,133.379,133.848,132.96,133.272,3317680.9399727,0
IBM.US,D,20210527,000000,133.682,134.57,133.506,133.682,6057382.1412392,0
IBM.US,D,20210528,000000,134.043,134.151,133.36,133.604,2727064.9423065,0
IBM.US,D,20210601,000000,134.775,135.556,133.613,134.023,2600808.9186276,0
IBM.US,D,20210602,000000,134.423,135.478,133.955,135.448,2998291.6047832,0
IBM.US,D,20210603,000000,134.697,135.594,133.887,135.292,4444038.6589442,0
IBM.US,D,20210604,000000,135.702,137.156,135.488,137.029,3354384.7022128,0
IBM.US,D,20210607,000000,137.156,138.249,136.785,137.586,3725343.7455547,0
IBM.US,D,20210608,000000,137.674,139.606,137.674,138.561,5465402.3047248,0
IBM.US,D,20210609,000000,138.522,140.416,138.327,140.054,5705479.9535683,0
IBM.US,D,20210610,000000,140.796,142.065,139.205,139.928,5119399.1555581,0
IBM.US,D,20210611,000000,139.82,141.147,139.762,140.611,3699031.1852376,0
IBM.US,D,20210614,000000,140.084,140.386,138.162,139.459,3598537.4728439,0
IBM.US,D,20210615,000000,139.283,139.342,138.122,138.835,2703902.2246784,0
IBM.US,D,20210616,000000,139.205,139.205,136.834,137.41,4173405.2817365,0
IBM.US,D,20210617,000000,137.156,137.614,135.038,135.331,4698633.8651138,0
IBM.US,D,20210618,000000,134.297,134.482,132.96,133.038,9850986.4822477,0
IBM.US,D,20210621,000000,133.955,136.707,133.906,136.317,4610764.1156124,0
IBM.US,D,20210622,000000,136.19,136.463,135.106,136.034,2621966.3525398,0
IBM.US,D,20210623,000000,136.102,136.17,134.375,134.413,3445549.7978718,0
IBM.US,D,20210624,000000,135.526,135.888,134.491,135.184,3883457.8561072,0
IBM.US,D,20210625,000000,135.136,136.571,134.736,136.483,3866824.3504555,0
IBM.US,D,20210628,000000,136.649,136.912,134.697,135.048,4183822.1004673,0
IBM.US,D,20210629,000000,135.019,136.395,134.872,135.292,2612826.2755106,0
IBM.US,D,20210630,000000,134.892,136.571,134.511,136.258,3491217.3935033,0
IBM.US,D,20210701,000000,136.599,137.107,136.239,136.483,2890032.9256041,0
IBM.US,D,20210702,000000,136.551,136.59,129.622,130.149,18104502.680996,0
IBM.US,D,20210706,000000,130.12,130.52,127.445,128.997,8707623.301575,0
IBM.US,D,20210707,000000,128.978,130.432,128.978,129.963,4367575.5616275,0
IBM.US,D,20210708,000000,128.07,131.349,127.953,130.822,5903621.8633433,0
IBM.US,D,20210709,000000,131.486,131.965,130.91,131.545,4200165.6238544,0
IBM.US,D,20210712,000000,131.467,131.945,130.237,130.988,3596151.0110277,0
IBM.US,D,20210713,000000,130.988,130.988,129.788,130.383,3404292.3918741,0
IBM.US,D,20210714,000000,130.802,130.832,129.134,129.963,4737757.9033564,0
IBM.US,D,20210715,000000,129.495,130.558,129.017,130.549,3915753.4780582,0
IBM.US,D,20210716,000000,131.056,131.056,128.822,129.115,4420981.4825643,0
IBM.US,D,20210719,000000,126.831,128.724,126.616,128.198,9233231.0137078,0
IBM.US,D,20210720,000000,132.92,134.707,128.919,130.1,14644062.345077,0
IBM.US,D,20210721,000000,130.1,131.427,129.807,131.339,5168337.5052116,0
IBM.US,D,20210722,000000,131.681,131.808,130.51,130.793,3565516.3828956,0
IBM.US,D,20210723,000000,131.018,131.711,130.432,131.379,4813502.7053819,0
IBM.US,D,20210726,000000,131.427,132.92,131.174,132.706,4568326.2871105,0
IBM.US,D,20210727,000000,132.481,133.516,131.623,132.686,3374957.0482345,0
IBM.US,D,20210728,000000,132.93,133.018,131.661,131.769,2737057.5466997,0
IBM.US,D,20210729,000000,132.306,132.882,131.623,131.915,2873447.5795511,0
IBM.US,D,20210730,000000,131.545,131.847,130.871,131.018,3803710.6840284,0
IBM.US,D,20210802,000000,131.486,132.98,131.076,131.457,3151732.1849175,0
IBM.US,D,20210803,000000,131.887,134.501,131.671,133.916,4394532.6408294,0
IBM.US,D,20210804,000000,133.662,134.013,132.433,132.696,3044727.7046492,0
IBM.US,D,20210805,000000,132.95,133.292,132.199,132.706,2966524.7137455,0
IBM.US,D,20210806,000000,132.92,134.209,132.813,133.935,4117084.1680702,0
IBM.US,D,20210809,000000,133.701,133.975,132.53,132.804,5215966.3236495,0
IBM.US,D,20210810,000000,132.764,133.32,131.945,132.93,5636943.7212626,0
IBM.US,D,20210811,000000,133.292,134.229,133.048,133.633,4530887.8348222,0
IBM.US,D,20210812,000000,133.76,134.589,133.584,134.521,2222306.2377196,0
IBM.US,D,20210813,000000,134.101,134.99,133.926,134.619,2031947.7388319,0
IBM.US,D,20210816,000000,134.667,135.146,133.731,134.999,2963556.2380557,0
IBM.US,D,20210817,000000,134.453,134.599,132.647,133.906,3269591.0189941,0
IBM.US,D,20210818,000000,133.194,133.428,131.047,131.125,3733975.5851168,0
IBM.US,D,20210819,000000,130.393,131.105,129.007,129.769,4424716.4131441,0
IBM.US,D,20210820,000000,129.505,131.037,129.065,130.793,2826798.3478441,0
IBM.US,D,20210823,000000,131.271,131.759,130.5,131.271,3232906.7255279,0
IBM.US,D,20210824,000000,131.427,131.837,130.988,131.486,2516095.1598492,0
IBM.US,D,20210825,000000,131.554,132.384,131.115,131.505,2140832.492794,0
IBM.US,D,20210826,000000,131.603,132.384,130.412,130.48,2657847.3029128,0
IBM.US,D,20210827,000000,130.412,131.242,130.12,131.066,2616077.5607587,0
IBM.US,D,20210830,000000,131.154,131.525,130.52,130.666,2122442.6987983,0
IBM.US,D,20210831,000000,131.193,132.501,130.646,131.945,4504456.4125166,0
IBM.US,D,20210901,000000,131.613,131.691,130.871,130.968,2631927.1920913,0
IBM.US,D,20210902,000000,131.369,131.681,130.724,131.642,2888376.0304745,0
IBM.US,D,20210903,000000,131.33,132.071,130.968,131.232,2046595.4295415,0
IBM.US,D,20210907,000000,131.301,131.437,129.525,129.807,3494313.9532322,0
IBM.US,D,20210908,000000,129.885,130.774,129.369,130.374,3175283.2533521,0
IBM.US,D,20210909,000000,129.603,130.656,129.319,129.505,3731496.9027924,0
IBM.US,D,20210910,000000,130.52,131.027,128.812,128.831,4227934.243528,0
IBM.US,D,20210913,000000,130.12,130.686,129.281,129.895,4407928.1819731,0
IBM.US,D,20210914,000000,130.12,130.286,127.251,128.08,4737586.7830802,0
IBM.US,D,20210915,000000,128.08,129.563,127.553,128.997,3461086.9041489,0
IBM.US,D,20210916,000000,129.075,129.7,127.592,128.276,2812133.2377051,0
IBM.US,D,20210917,000000,127.631,127.787,126.967,127.143,5991772.3730584,0
IBM.US,D,20210920,000000,125.904,127.095,124.84,126.274,5074066.627773,0
IBM.US,D,20210921,000000,127.025,127.533,124.996,125.025,4333670.1794733,0
IBM.US,D,20210922,000000,125.728,127.279,125.484,126.587,3831531.5619899,0
IBM.US,D,20210923,000000,127.163,129.203,126.947,128.548,3204880.9131039,0
IBM.US,D,20210924,000000,128.841,130.198,128.568,129.271,3152934.1255402,0
IBM.US,D,20210927,000000,129.709,130.744,129.261,130.276,3517183.6145788,0
IBM.US,D,20210928,000000,130.852,131.339,129.007,129.251,4589006.2237249,0
IBM.US,D,20210929,000000,129.495,131.564,128.284,130.862,4014278.7949392,0
IBM.US,D,20210930,000000,131.633,132.169,130.217,130.628,6194868.5734651,0
IBM.US,D,20211001,000000,132.56,135.36,131.974,134.755,7024086.6918446,0
IBM.US,D,20211004,000000,134.199,137.273,133.848,135.496,7818664.7380216,0
IBM.US,D,20211005,000000,136.092,136.336,134.101,134.589,7420367.4373775,0
IBM.US,D,20211006,000000,133.955,134.794,132.462,133.857,5667324.2306612,0
IBM.US,D,20211007,000000,134.189,134.824,133.076,133.32,4066999.2100988,0
IBM.US,D,20211008,000000,133.32,135.058,132.608,134.658,3968590.7058615,0
IBM.US,D,20211011,000000,134.911,135.468,133.887,133.916,2970953.3474809,0
IBM.US,D,20211012,000000,133.711,133.799,131.905,132.071,3348809.4601596,0
IBM.US,D,20211013,000000,132.121,132.96,131.31,132.345,3063963.8779751,0
IBM.US,D,20211014,000000,132.598,135.312,132.569,134.814,4485527.6408845,0
IBM.US,D,20211015,000000,134.814,136.19,134.247,135.966,3427748.1657836,0
IBM.US,D,20211018,000000,135.39,136.278,133.282,133.819,6545457.131231,0
IBM.US,D,20211019,000000,132.638,134.395,132.121,133.486,4615546.2612956,0
IBM.US,D,20211020,000000,133.204,133.701,132.296,133.408,6582896.6081917,0
IBM.US,D,20211021,000000,125.523,125.728,120.438,120.653,33467819.410545,0
IBM.US,D,20211022,000000,120.39,122.459,119.033,120.243,12318828.798221,0
IBM.US,D,20211025,000000,119.901,120.966,119.355,120.009,6779429.7824356,0
IBM.US,D,20211026,000000,119.892,120.624,119.18,119.531,9062804.4406463,0
IBM.US,D,20211027,000000,119.813,120.243,117.531,117.687,7416947.0811977,0
IBM.US,D,20211028,000000,117.687,118.76,117.169,118.311,6916597.5415723,0
IBM.US,D,20211029,000000,117.93,118.77,117.443,117.618,6293100.8340646,0
IBM.US,D,20211101,000000,117.569,118.76,116.437,118.73,6281115.2420232,0
IBM.US,D,20211102,000000,118.75,119.57,117.443,118.642,4801558.1002331,0
IBM.US,D,20211103,000000,118.682,119.667,118.155,119.531,5766210.2321962,0
IBM.US,D,20211104,000000,115.784,115.968,112.729,113.626,7667216.1208632,0
IBM.US,D,20211105,000000,114.163,116.369,114.163,116.222,7222355.6609862,0
IBM.US,D,20211108,000000,116.564,117.315,116.144,117.091,5983046.2636436,0
IBM.US,D,20211109,000000,116.769,117.091,114.583,115.139,7595505.4537327,0
IBM.US,D,20211110,000000,115.285,116.642,114.261,114.544,6579867.6768353,0
IBM.US,D,20211111,000000,115.188,116.038,114.407,114.593,4873538.2561818,0
IBM.US,D,20211112,000000,114.329,114.935,113.168,113.334,5686996.9143923,0
IBM.US,D,20211115,000000,113.89,114.485,112.719,113.256,5296591.6399004,0
IBM.US,D,20211116,000000,113.295,114.232,112.827,112.865,4986372.097237,0
IBM.US,D,20211117,000000,112.787,113.694,112.221,112.475,4243814.6150299,0
IBM.US,D,20211118,000000,112.767,112.767,110.816,111.148,5298225.992239,0
IBM.US,D,20211119,000000,110.982,111.05,109.821,110.572,5651592.4366446,0
IBM.US,D,20211122,000000,110.523,113.197,109.752,110.962,6735477.4882556,0
IBM.US,D,20211123,000000,111.274,112.367,110.562,111.274,5158752.7203988,0
IBM.US,D,20211124,000000,110.67,111.724,110.601,111.216,3380536.388977,0
IBM.US,D,20211126,000000,109.567,110.836,109.147,110.337,3486765.1923047,0
IBM.US,D,20211129,000000,113.021,113.958,111.977,112.905,9393656.7849978,0
IBM.US,D,20211130,000000,111.948,113.607,110.943,111.568,9711585.9621416,0
IBM.US,D,20211201,000000,112.661,113.304,111.334,111.402,6255444.1265737,0
IBM.US,D,20211202,000000,111.821,112.407,111.05,111.382,5528371.4923558,0
IBM.US,D,20211203,000000,111.811,113.724,111.811,113.226,6958958.5196507,0
IBM.US,D,20211206,000000,113.764,115.432,113.764,114.241,5022898.5911671,0
IBM.US,D,20211207,000000,114.779,116.31,114.397,115.832,5451584.5985883,0
IBM.US,D,20211208,000000,116.242,117.549,115.774,117.209,5755922.5221769,0
IBM.US,D,20211209,000000,116.378,118.086,116.038,117.735,4829281.6343249,0
IBM.US,D,20211210,000000,118.428,119.414,117.531,118.223,5213252.9913656,0
IBM.US,D,20211213,000000,117.911,118.486,115.081,116.789,7187064.9218653,0
IBM.US,D,20211214,000000,116.564,119.121,116.515,117.911,5999613.165595,0
IBM.US,D,20211215,000000,117.95,118.916,116.408,117.287,5237506.9850067,0
IBM.US,D,20211216,000000,117.677,120.653,117.647,119.98,7641612.6337863,0
IBM.US,D,20211217,000000,119.921,122.566,119.297,121.376,10897618.547259,0
IBM.US,D,20211220,000000,119.775,121.19,118.808,121.064,5186478.3038353,0
IBM.US,D,20211221,000000,121.629,123.23,121.629,122.868,5096802.0570467,0
IBM.US,D,20211222,000000,122.956,123.659,121.571,123.62,4117767.6245028,0
IBM.US,D,20211223,000000,123.854,124.771,123.406,124.459,3830017.0963118,0
IBM.US,D,20211227,000000,124.459,125.426,123.806,125.396,4507483.2945283,0
IBM.US,D,20211228,000000,125.377,126.919,125.367,126.362,3618035.9622818,0
IBM.US,D,20211229,000000,126.138,127.865,126.05,127.045,4450212.3096281,0
IBM.US,D,20211230,000000,127.436,128.022,127.025,127.582,3314736.031746,0
IBM.US,D,20211231,000000,127.67,128.607,127.299,127.348,3528800.3245877,0
IBM.US,D,20220103,000000,127.729,129.856,127.319,129.613,4839329.571023,0
IBM.US,D,20220104,000000,129.671,133.33,129.475,131.505,7662052.7970796,0
IBM.US,D,20220105,000000,131.769,135.488,131.369,131.681,9401124.5968126,0
IBM.US,D,20220106,000000,131.671,131.867,126.245,128.949,10399467.954417,0
IBM.US,D,20220107,000000,128.519,129.251,127.201,128.46,5497881.3430197,0
IBM.US,D,20220110,000000,128.119,129.769,127.075,128.646,5702245.0630772,0
IBM.US,D,20220111,000000,124.352,126.947,121.922,126.597,11656089.190482,0
IBM.US,D,20220112,000000,126.947,128.119,125.162,127.279,5617445.2318246,0
IBM.US,D,20220113,000000,127.573,129.622,127.251,128.392,5109792.8526268,0
IBM.US,D,20220114,000000,128.198,128.753,126.997,127.865,5573667.1319377,0
IBM.US,D,20220118,000000,126.675,127.563,125.552,126.665,5507697.7037752,0
IBM.US,D,20220119,000000,126.626,127.573,125.279,125.357,4307215.1897045,0
IBM.US,D,20220120,000000,125.064,126.606,124.401,124.635,5540015.8685171,0
IBM.US,D,20220121,000000,125.426,125.64,123.162,123.24,6199902.7885372,0
IBM.US,D,20220124,000000,121.941,123.044,118.32,122.732,14460945.205423,0
IBM.US,D,20220125,000000,123.034,130.842,122.235,129.671,20693489.955153,0
IBM.US,D,20220126,000000,130.022,130.598,126.841,127.914,8749412.5125029,0
IBM.US,D,20220127,000000,127.348,128.382,125.846,126.255,5772314.2051628,0
IBM.US,D,20220128,000000,126.889,128.178,125.562,128.148,5742853.851501,0
IBM.US,D,20220131,000000,127.748,127.748,126.05,127.26,6149620.0688095,0
IBM.US,D,20220201,000000,127.445,129.535,126.236,129.124,6514254.8346376,0
IBM.US,D,20220202,000000,129.281,131.056,128.87,130.764,5622927.2286975,0
IBM.US,D,20220203,000000,130.53,132.208,129.407,131.271,6403342.2541687,0
IBM.US,D,20220204,000000,131.349,132.267,129.778,130.676,4347468.4168359,0
IBM.US,D,20220207,000000,130.949,131.31,129.837,130.754,3945475.1231598,0
IBM.US,D,20220208,000000,130.744,131.018,129.359,130.549,4389220.7395605,0
IBM.US,D,20220209,000000,131.33,131.808,130.364,131.281,5660965.1142887,0
IBM.US,D,20220210,000000,130.628,131.671,128.402,128.744,6200460.2102754,0
IBM.US,D,20220211,000000,129.115,129.895,127.641,127.944,4331099.2766408,0
IBM.US,D,20220214,000000,127.846,127.904,124.449,125.494,5543610.41899,0
IBM.US,D,20220215,000000,125.962,126.967,124.977,125.289,4558805.0319811,0
IBM.US,D,20220216,000000,124.821,125.776,123.669,124.557,5056507.8430229,0
IBM.US,D,20220217,000000,123.474,123.903,120.38,120.497,7049179.8921097,0
IBM.US,D,20220218,000000,120.468,120.956,119.189,119.901,4780223.3980108,0
IBM.US,D,20220222,000000,119.755,120.526,118.292,119.482,5548172.260126,0
IBM.US,D,20220223,000000,119.931,120.243,117.511,117.706,4237980.1308816,0
IBM.US,D,20220224,000000,115.705,117.735,114.563,117.609,6806710.6580883,0
IBM.US,D,20220225,000000,117.687,119.813,117.101,119.735,4626412.9111716,0
IBM.US,D,20220228,000000,117.843,118.974,116.71,118.126,7008043.3974449,0
IBM.US,D,20220301,000000,118.282,118.974,116.378,117.013,5054141.8746528,0
IBM.US,D,20220302,000000,118.262,120.185,117.443,119.433,5072917.9701104,0
IBM.US,D,20220303,000000,120.487,122.137,119.795,121.424,5399827.3754026,0
IBM.US,D,20220304,000000,119.951,122.79,119.765,122.087,4566268.7451066,0
IBM.US,D,20220307,000000,121.941,123.328,121.122,121.561,5234625.6064634,0
IBM.US,D,20220308,000000,122.087,123.756,120.351,121.18,5068904.3286616,0
IBM.US,D,20220309,000000,122.849,123.512,121.405,121.707,4566878.4251327,0
IBM.US,D,20220310,000000,121.248,121.522,118.721,119.901,5524472.6142061,0
IBM.US,D,20220311,000000,120.526,122.235,119.473,119.521,4272476.7489602,0
IBM.US,D,20220314,000000,119.999,120.682,118.292,119.501,3411485.5915092,0
IBM.US,D,20220315,000000,119.561,121.434,118.808,121.142,4170424.5099789,0
IBM.US,D,20220316,000000,121.971,122.732,120.253,122.497,4452119.2248019,0
IBM.US,D,20220317,000000,122.556,123.698,122,123.386,3808138.2930915,0
IBM.US,D,20220318,000000,122.82,124.313,121.853,124.157,7743031.6252782,0
IBM.US,D,20220321,000000,124.381,125.103,122.839,123.512,3510213.793508,0
IBM.US,D,20220322,000000,123.903,124.674,123.278,124.439,2790005.4391128,0
IBM.US,D,20220323,000000,124.459,124.693,123.659,123.708,3033041.316923,0
IBM.US,D,20220324,000000,123.737,124.743,123.23,124.625,3081308.5062118,0
IBM.US,D,20220325,000000,124.869,126.704,124.683,126.655,3662781.3528319,0
IBM.US,D,20220328,000000,126.138,126.791,124.967,126.763,2575634.7692497,0
IBM.US,D,20220329,000000,127.319,128.09,125.767,127.221,6005892.357527,0
IBM.US,D,20220330,000000,127.289,128.324,126.694,127.407,2720174.0210038,0
IBM.US,D,20220331,000000,126.04,127.163,125.348,125.367,4432604.340607,0
IBM.US,D,20220401,000000,125.025,125.611,123.484,125.494,4161240.3720404,0
IBM.US,D,20220404,000000,125.601,125.786,124.313,125.611,2915397.6640322,0
IBM.US,D,20220405,000000,125.201,126.538,124.059,124.283,3222464.2899894,0
IBM.US,D,20220406,000000,123.21,124.879,122.693,124.761,4104909.011651,0
IBM.US,D,20220407,000000,124.264,124.625,122.195,123.952,3669596.4483835,0
IBM.US,D,20220408,000000,123.434,124.176,122.712,123.162,3259932.4577748,0
IBM.US,D,20220411,000000,123.376,123.59,121.668,121.853,3321366.6862814,0
IBM.US,D,20220412,000000,121.893,122.781,121.092,121.473,2790839.5223752,0
IBM.US,D,20220413,000000,121.142,122.137,120.438,121.629,3178632.9071423,0
IBM.US,D,20220414,000000,124.313,125.904,121.863,122.029,6621047.2077373,0
IBM.US,D,20220418,000000,122.069,122.83,121.044,121.658,5065363.0611491,0
IBM.US,D,20220419,000000,121.571,124.771,121.492,124.527,8267115.6496823,0
IBM.US,D,20220420,000000,130.168,134.57,128.607,133.37,18521768.715493,0
IBM.US,D,20220421,000000,133.282,136.805,132.433,134.843,10290489.955274,0
IBM.US,D,20220422,000000,134.707,135.418,132.433,133.301,6750082.1427282,0
IBM.US,D,20220425,000000,132.667,134.658,130.354,134.121,5961562.983936,0
IBM.US,D,20220426,000000,134.023,134.863,131.301,131.32,5140123.153082,0
IBM.US,D,20220427,000000,130.92,132.218,129.817,130.227,4531153.2249511,0
IBM.US,D,20220428,000000,131.955,132.091,129.983,130.881,4643176.5502071,0
IBM.US,D,20220429,000000,130.296,130.706,127.279,127.485,5267089.2746737,0
IBM.US,D,20220502,000000,128.246,128.987,126.206,128.284,4369806.2732523,0
IBM.US,D,20220503,000000,128.246,128.822,127.27,127.778,3825428.6136957,0
IBM.US,D,20220504,000000,128.119,132.94,127.417,132.481,6152684.8636967,0
IBM.US,D,20220505,000000,131.574,132.345,129.934,131.056,6178467.6684284,0
IBM.US,D,20220506,000000,130.628,133.058,130.628,132.745,7577479.4184081,0
IBM.US,D,20220509,000000,131.174,133.063,130.105,131.203,7836625.1943183,0
IBM.US,D,20220510,000000,131.749,132.149,125.338,126.02,8855625.9457459,0
IBM.US,D,20220511,000000,126.733,129.759,126.733,127.602,5431922.1615804,0
IBM.US,D,20220512,000000,128.11,130.402,127.27,129.7,5517664.6913606,0
IBM.US,D,20220513,000000,129.797,130.578,127.894,130.383,4298723.7302494,0
IBM.US,D,20220516,000000,129.866,133.223,129.221,131.779,4355262.0744461,0
IBM.US,D,20220517,000000,133.887,135.038,132.374,135.038,4480798.7781615,0
IBM.US,D,20220518,000000,133.799,134.302,128.987,129.739,6151123.2630922,0
IBM.US,D,20220519,000000,128.822,129.134,125.611,126.538,5963248.5698904,0
IBM.US,D,20220520,000000,127.045,127.231,122.771,125.386,7085053.6697766,0
IBM.US,D,20220523,000000,126.382,128.773,126.304,128.012,3680121.8823793,0
IBM.US,D,20220524,000000,127.426,131.135,127.279,130.578,4293093.1558912,0
IBM.US,D,20220525,000000,129.661,131.574,129.661,131.154,3380704.4352363,0
IBM.US,D,20220526,000000,131.749,134.238,131.281,133.594,4026283.8557545,0
IBM.US,D,20220527,000000,134.082,136.375,133.935,135.916,4721910.3213686,0
IBM.US,D,20220531,000000,134.872,136.463,133.516,135.496,8174890.0181796,0
IBM.US,D,20220601,000000,136.307,137.088,135.184,136.073,3890156.1390152,0
IBM.US,D,20220602,000000,136.092,136.912,133.555,136.775,3826958.4494585,0
IBM.US,D,20220603,000000,136.883,139.146,136.375,137.78,4459592.1599784,0
IBM.US,D,20220606,000000,139.537,141.245,138.581,139.439,4884715.3817685,0
IBM.US,D,20220607,000000,139.167,139.537,137.566,139.342,2958281.22499,0
IBM.US,D,20220608,000000,138.649,139.361,136.775,137.439,3079822.7313584,0
IBM.US,D,20220609,000000,136.775,137.644,134.609,134.638,3681187.5415845,0
IBM.US,D,20220610,000000,134.482,134.482,131.993,132.91,4776731.3147692,0
IBM.US,D,20220613,000000,130.744,134.257,130.54,131.857,6646069.7056128,0
IBM.US,D,20220614,000000,131.749,133.652,131.613,132.452,4721469.7122741,0
IBM.US,D,20220615,000000,132.735,135.116,132.315,133.76,4720549.5565373,0
IBM.US,D,20220616,000000,132.043,132.96,131.154,132.403,5519290.8463208,0
IBM.US,D,20220617,000000,132.716,133.682,129.651,131.769,13288472.109019,0
IBM.US,D,20220621,000000,132.726,135.165,132.628,134.531,4190163.7974104,0
IBM.US,D,20220622,000000,132.823,134.853,132.754,133.779,3885183.4042817,0
IBM.US,D,20220623,000000,133.838,135.282,133.214,135.106,4660132.8276372,0
IBM.US,D,20220624,000000,135.848,138.942,135.78,138.639,11776571.185679,0
IBM.US,D,20220627,000000,138.835,140.366,138.532,139.361,4033077.4331876,0
IBM.US,D,20220628,000000,139.479,140.684,137.918,138.444,4165499.9348442,0
IBM.US,D,20220629,000000,139.303,140.066,136.141,137.322,4264164.6071597,0
IBM.US,D,20220630,000000,136.219,139.029,135.926,137.79,4998372.0346907,0
IBM.US,D,20220701,000000,137.605,138.259,135.907,137.722,4111093.9337303,0
IBM.US,D,20220705,000000,136.599,136.599,132.013,134.307,6428862.7427883,0
IBM.US,D,20220706,000000,134.677,135.79,133.828,134.755,3316924.731806,0
IBM.US,D,20220707,000000,135.566,137.923,135.488,137.439,3993226.9022753,0
IBM.US,D,20220708,000000,137.371,137.918,136.453,137.088,2890526.8176588,0
IBM.US,D,20220711,000000,137.234,138.454,136.755,137.605,4009310.158895,0
IBM.US,D,20220712,000000,137.449,138.142,135.229,135.829,3315400.0194047,0
IBM.US,D,20220713,000000,133.877,135.556,133.506,133.877,4224942.200375,0
IBM.US,D,20220714,000000,132.335,136.073,131.769,135.712,5429073.5725511,0
IBM.US,D,20220715,000000,137.293,137.293,135.272,136.551,4630822.076133,0
IBM.US,D,20220718,000000,136.775,136.931,134.467,134.804,8434788.9282397,0
IBM.US,D,20220719,000000,128.412,129.369,124.645,127.729,30423069.163105,0
IBM.US,D,20220720,000000,127.553,127.573,124.977,126.07,10125828.188643,0
IBM.US,D,20220721,000000,125.65,125.708,122.117,124.089,12270820.851027,0
IBM.US,D,20220722,000000,123.971,125.23,122.683,125.162,6626765.9039143,0
IBM.US,D,20220725,000000,125.348,126.017,124.821,125.445,4818369.8988672,0
IBM.US,D,20220726,000000,125.172,126.187,124.557,124.996,3735251.3021461,0
IBM.US,D,20220727,000000,124.889,126.314,124.509,126.011,4278647.3256271,0
IBM.US,D,20220728,000000,125.65,126.685,125.51,126.108,4010239.5366826,0
IBM.US,D,20220729,000000,126.401,127.846,126.196,127.641,5929589.1090912,0
IBM.US,D,20220801,000000,127.602,129.505,127.553,128.861,4244294.1616722,0
IBM.US,D,20220802,000000,129.017,129.583,127.367,128.636,4512280.8102962,0
IBM.US,D,20220803,000000,128.646,129.663,128.158,129.153,3164733.2272207,0
IBM.US,D,20220804,000000,128.968,129.102,127.865,128.47,3258241.7484589,0
IBM.US,D,20220805,000000,128.09,129.475,127.914,129.29,2650334.4055163,0
IBM.US,D,20220808,000000,129.895,130.139,128.841,129.417,3919520.1734796,0
IBM.US,D,20220809,000000,128.389,129.249,127.599,127.945,3537673.0951874,0
IBM.US,D,20220810,000000,129.209,130.227,128.804,129.951,3707680.1777811,0
IBM.US,D,20220811,000000,130.8,131.655,130.445,130.978,3543677.8452416,0
IBM.US,D,20220812,000000,131.057,132.51,130.425,132.431,2800045.1055882,0
IBM.US,D,20220815,000000,131.393,133.597,130.682,133.34,2824520.4830001,0
IBM.US,D,20220816,000000,133.014,135.751,132.868,134.951,4365030.3056845,0
IBM.US,D,20220817,000000,134.852,136.784,134.694,136.167,3711295.7780412,0
IBM.US,D,20220818,000000,136.167,137.481,136.127,137.431,3215613.4767159,0
IBM.US,D,20220819,000000,137.115,137.698,136.038,136.74,3193468.5575742,0
IBM.US,D,20220822,000000,136.028,136.226,133.874,133.953,3130513.8027505,0
IBM.US,D,20220823,000000,133.775,134.496,133.133,133.152,4191179.9401946,0
IBM.US,D,20220824,000000,133.301,133.518,131.542,131.66,2889465.6900241,0
IBM.US,D,20220825,000000,132.075,132.841,131.502,132.401,2738268.2289349,0
IBM.US,D,20220826,000000,132.52,132.599,128.804,128.844,4235154.058556,0
IBM.US,D,20220829,000000,128.458,129.872,128.043,128.775,2816153.9050681,0
IBM.US,D,20220830,000000,129.022,129.229,127.767,128.053,2436596.8315778,0
IBM.US,D,20220831,000000,128.389,128.468,126.887,126.937,3531995.1962062,0
IBM.US,D,20220901,000000,126.887,128.288,126.235,128.132,3436711.5309119,0
IBM.US,D,20220902,000000,128.765,129.022,125.741,126.284,3077068.0867302,0
IBM.US,D,20220906,000000,126.294,126.551,124.812,125.227,3387014.9889649,0
IBM.US,D,20220907,000000,125.197,126.36,124.792,126.205,2430145.8235569,0
IBM.US,D,20220908,000000,125.701,127.025,125.098,126.956,2999959.567328,0
IBM.US,D,20220909,000000,127.381,127.964,126.551,127.668,3332631.2204842,0
IBM.US,D,20220912,000000,128.794,129.447,128.36,129.121,3785773.2980937,0
IBM.US,D,20220913,000000,127.618,128.378,125.277,125.751,4620019.6791957,0
IBM.US,D,20220914,000000,125.998,127.48,125.35,126.186,3864601.0743786,0
IBM.US,D,20220915,000000,125.889,125.963,123.428,124.011,5202974.2527956,0
IBM.US,D,20220916,000000,122.895,126.027,122.371,125.77,9957012.9911727,0
IBM.US,D,20220919,000000,125,126.551,124.792,126.225,4029077.9987238,0
IBM.US,D,20220920,000000,125.405,125.494,124.041,124.812,2871315.8422026,0
IBM.US,D,20220921,000000,125.395,126.334,123.448,123.458,3429957.9579658,0
IBM.US,D,20220922,000000,123.29,125.019,122.944,123.834,4094996.6755072,0
IBM.US,D,20220923,000000,123.063,123.527,120.306,121.264,5257640.347745,0
IBM.US,D,20220926,000000,120.859,122.796,120.315,120.572,4035363.0514011,0
IBM.US,D,20220927,000000,121.155,122.49,119.653,120.306,4166303.8413434,0
IBM.US,D,20220928,000000,120.217,121.778,118.398,121.314,5055948.9495213,0
IBM.US,D,20220929,000000,120.414,121.175,119.149,120.197,3863241.0500994,0
IBM.US,D,20220930,000000,120.227,120.987,117.212,117.41,5409848.7197381,0
IBM.US,D,20221003,000000,118.744,120.77,118.191,120.078,4312540.8567355,0
IBM.US,D,20221004,000000,121.353,124.17,121.076,124.021,4620495.2829243,0
IBM.US,D,20221005,000000,123.241,124.97,122.766,124.258,3251178.5163866,0
IBM.US,D,20221006,000000,123.409,123.824,120.335,120.79,5135127.8630271,0
IBM.US,D,20221007,000000,120.068,120.366,116.679,117.42,4553320.8099128,0
IBM.US,D,20221010,000000,118.379,118.547,115.661,116.363,6061425.8279146,0
IBM.US,D,20221011,000000,116.076,117.825,115.562,116.412,4091472.1483015,0
IBM.US,D,20221012,000000,116.61,117.41,115.819,116.185,3378561.3856698,0
IBM.US,D,20221013,000000,114.732,120.711,114.184,120.355,5907246.2302549,0
IBM.US,D,20221014,000000,120.365,121.096,118.428,118.626,3808715.6124229,0
IBM.US,D,20221017,000000,120.365,121.427,119.999,120.088,5523666.7635281,0
IBM.US,D,20221018,000000,121.551,122.48,120.385,121.491,5181384.8792858,0
IBM.US,D,20221019,000000,120.918,122.48,120.55,121.067,5976999.082629,0
IBM.US,D,20221020,000000,124.762,127.441,123.675,126.788,13785541.040621,0
IBM.US,D,20221021,000000,126.877,129.303,126.087,128.369,7287115.3280305,0
IBM.US,D,20221024,000000,129.358,131.542,128.32,131.127,5677811.9558117,0
IBM.US,D,20221025,000000,130.445,131.729,129.753,131.364,6028654.7071687,0
IBM.US,D,20221026,000000,131.68,134.262,131.245,133.419,5201306.603977,0
IBM.US,D,20221027,000000,133.953,134.793,132.861,133.182,4040777.8504473,0
IBM.US,D,20221028,000000,133.963,137.225,133.627,136.878,6036582.1105938,0
IBM.US,D,20221031,000000,136.433,137.135,134.986,136.661,4973873.9128852,0
IBM.US,D,20221101,000000,136.621,137.016,135.089,136.572,3633417.1853679,0
IBM.US,D,20221102,000000,136.127,138.518,135.188,135.218,5429233.1134083,0
IBM.US,D,20221103,000000,134.813,134.872,132.392,132.886,4495409.4784579,0
IBM.US,D,20221104,000000,134.052,136.107,133.35,135.346,4227785.2365312,0
IBM.US,D,20221107,000000,135.03,137.066,134.902,136.71,4091266.7279677,0
IBM.US,D,20221108,000000,137.362,139.27,137.086,138.39,5102879.9063827,0
IBM.US,D,20221109,000000,137.95,138.9,136.94,137.39,4720007,0
IBM.US,D,20221110,000000,140.26,141.37,138.29,141.23,5389025,0
IBM.US,D,20221111,000000,141.5,144.13,140.96,143.17,5871264,0
IBM.US,D,20221114,000000,142.63,146.08,142.18,144.2,5245624,0
IBM.US,D,20221115,000000,144.08,146.1609,142,144.34,4727107,0
IBM.US,D,20221116,000000,144.13,144.95,144.0081,144.52,3445302,0
IBM.US,D,20221117,000000,143.41,146.18,143.25,146.09,3955162,0
IBM.US,D,20221118,000000,146.56,148.31,145.94,147.64,4661735,0
IBM.US,D,20221121,000000,147.55,147.928,146.45,146.68,3476208,0
IBM.US,D,20221122,000000,147.6,149.35,147.02,149.1,7062060,0
IBM.US,D,20221123,000000,149.1,150.46,148.3,148.75,3658459,0
IBM.US,D,20221125,000000,148.27,149.49,148.101,148.37,2075156,0
IBM.US,D,20221128,000000,147.98,148.24,145.935,146.18,3538696,0
IBM.US,D,20221129,000000,145.91,147.1668,145.7,146.49,2754744,0
IBM.US,D,20221130,000000,146.19,149.64,145.67,148.9,6377582,0
IBM.US,D,20221201,000000,149.98,150.01,147.34,149.16,4495924,0
IBM.US,D,20221202,000000,148.13,149.16,147.73,148.67,2899995,0
IBM.US,D,20221205,000000,147.94,148.93,146.8,147.41,2784767,0
IBM.US,D,20221206,000000,147.3,147.8,146.7,147.5,2847610,0
IBM.US,D,20221207,000000,147.33,148.105,146.29,147.27,3971285,0
IBM.US,D,20221208,000000,147.9,149.153,147.365,147.78,2665687,0
IBM.US,D,20221209,000000,147.4,148.34,146.97,147.05,3047581,0
IBM.US,D,20221212,000000,147.82,149.21,146.9426,149.21,4032780,0
IBM.US,D,20221213,000000,150.37,153.21,149.95,150.57,8811553,0
IBM.US,D,20221214,000000,150.47,151.91,148.45,149.86,4205878,0
IBM.US,D,20221215,000000,148.52,148.98,141.58,142.36,6687744,0
IBM.US,D,20221216,000000,141.25,141.915,138.97,140.16,9834427,0
IBM.US,D,20221219,000000,140.16,140.44,137.195,138.87,5282860,0
IBM.US,D,20221220,000000,138.84,141.425,138.34,141.28,5156450,0
IBM.US,D,20221221,000000,141.84,143.09,140.975,142.14,3793700,0
IBM.US,D,20221222,000000,140.95,141.44,138.62,140.88,3337851,0
IBM.US,D,20221223,000000,140.59,141.8565,139.6,141.65,2092715,0
IBM.US,D,20221227,000000,141.73,142.72,141.23,142.42,2742525,0
IBM.US,D,20221228,000000,142.4,142.81,139.95,140.02,2539577,0
IBM.US,D,20221229,000000,140.58,142.26,140.45,141.06,2337207,0
IBM.US,D,20221230,000000,140.54,140.9,139.45,140.89,2858110,0
IBM.US,D,20230103,000000,141.1,141.9,140.48,141.55,3338829,0
IBM.US,D,20230104,000000,142.07,143.615,141.3675,142.6,3869236,0
IBM.US,D,20230105,000000,142.44,142.498,140.01,141.11,2866648,0
IBM.US,D,20230106,000000,142.38,144.25,141.58,143.7,3574042,0
IBM.US,D,20230109,000000,144.08,145.47,143.4,143.55,3987782,0
IBM.US,D,20230110,000000,143.61,144.85,142.9,144.8,2152172,0
IBM.US,D,20230111,000000,145,145.53,143.45,145.26,3268738,0
IBM.US,D,20230112,000000,144.88,146.66,144.52,145.55,2716118,0
IBM.US,D,20230113,000000,144.06,146.1,144.01,145.89,2455786,0
IBM.US,D,20230117,000000,146.42,147.18,145.01,145.19,2986461,0
IBM.US,D,20230118,000000,144.4,144.678,140.225,140.41,6445642,0
IBM.US,D,20230119,000000,140,142.23,139.75,140.62,4833924,0
IBM.US,D,20230120,000000,141.67,141.86,140.51,141.2,7153341,0
IBM.US,D,20230123,000000,141.4,142.985,141.06,141.86,5898436,0
IBM.US,D,20230124,000000,141.25,142.75,140,141.49,4407622,0
IBM.US,D,20230125,000000,140.47,141.03,139.36,140.76,7347453,0
IBM.US,D,20230126,000000,137.53,138.27,132.98,134.45,17548483,0
IBM.US,D,20230127,000000,134.44,135.488,133.7701,134.39,8143146,0
IBM.US,D,20230130,000000,134.32,136.11,133.98,135.3,5375712,0
IBM.US,D,20230131,000000,135.5,135.65,133.76,134.73,7206448,0
IBM.US,D,20230201,000000,134.49,135.79,132.8,135.09,5428898,0
IBM.US,D,20230202,000000,135.96,136.72,134.85,136.39,6107793,0
IBM.US,D,20230203,000000,136.35,136.95,135.53,136.94,3755720,0
IBM.US,D,20230206,000000,135.83,136.32,134.95,136.18,4841300,0
IBM.US,D,20230207,000000,135.67,136.4,134.45,135.84,3737553,0
IBM.US,D,20230208,000000,135.71,136.74,135.16,135.98,4593748,0
IBM.US,D,20230209,000000,134.99,135.73,133.34,133.75,3918817,0
IBM.US,D,20230210,000000,133.78,135.77,133.5,135.6,5049571,0
IBM.US,D,20230213,000000,136,137.39,135.85,137.35,4403015,0
IBM.US,D,20230214,000000,137.05,137.24,135.05,136.01,3202172,0
IBM.US,D,20230215,000000,135.2,136.445,135.07,136.4,2507004,0
IBM.US,D,20230216,000000,135.57,135.9672,134.59,135,2965495,0
IBM.US,D,20230217,000000,134.5,135.58,133.89,135.02,3466184,0
IBM.US,D,20230221,000000,134,134.385,131.66,131.71,4257210,0
IBM.US,D,20230222,000000,131.9,131.99,130.29,130.97,3200185,0
IBM.US,D,20230223,000000,131.5,131.7,128.86,130.79,3725648,0
IBM.US,D,20230224,000000,129.62,130.67,129.22,130.57,3015907,0
IBM.US,D,20230227,000000,131.42,131.87,130.13,130.49,2761326,0
IBM.US,D,20230228,000000,130.55,130.61,129.14,129.3,5143133,0
IBM.US,D,20230301,000000,128.9,129.4726,127.74,128.19,3760678,0
IBM.US,D,20230302,000000,128.39,129.22,127.71,128.93,3340254,0
IBM.US,D,20230303,000000,129.35,129.905,128.77,129.64,2860286,0
IBM.US,D,20230306,000000,129.64,130.86,129.59,130.19,2982980,0
IBM.US,D,20230307,000000,130.28,130.42,128.19,128.25,3530439,0
IBM.US,D,20230308,000000,128.48,128.74,127.545,128.05,2778798,0
IBM.US,D,20230309,000000,128.3,128.53,125.98,126.16,5478317,0
IBM.US,D,20230310,000000,126.12,127.29,125.13,125.45,5990867,0
IBM.US,D,20230313,000000,125.15,128.19,124.85,125.58,8188369,0
IBM.US,D,20230314,000000,126.49,126.64,123.2,124.65,8114792,0
IBM.US,D,20230315,000000,122.99,123.35,121.71,123.28,5989339,0
IBM.US,D,20230316,000000,122.96,124.82,121.92,124.7,6440023,0
IBM.US,D,20230317,000000,124.08,124.52,122.93,123.69,37400167,0
IBM.US,D,20230320,000000,124.31,126.16,124.19,125.94,4588304,0
IBM.US,D,20230321,000000,126.9,127.15,125.66,126.57,3856345,0
IBM.US,D,20230322,000000,127,127.215,124.01,124.05,3549024,0
IBM.US,D,20230323,000000,123.81,124.93,122.6,123.37,4651936,0
IBM.US,D,20230324,000000,123.36,125.4,122.88,125.29,3812644,0
IBM.US,D,20230327,000000,126.47,130.255,126.47,129.31,6524113,0
IBM.US,D,20230328,000000,129.18,129.66,128.8,129.34,2889115,0
IBM.US,D,20230329,000000,130.12,130.35,129.18,129.71,3279846,0
IBM.US,D,20230330,000000,130.16,131.48,129.1,129.22,3561762,0
IBM.US,D,20230331,000000,129.47,131.23,129.42,131.09,4524686,0
IBM.US,D,20230403,000000,130.97,132.61,130.77,132.06,3840139,0
IBM.US,D,20230404,000000,131.99,132.1499,130.89,131.6,3382783,0
IBM.US,D,20230405,000000,131.37,132.61,131.37,132.14,2898759,0
IBM.US,D,20230406,000000,132.16,132.6,130.315,130.5,3050581,0
IBM.US,D,20230410,000000,129.83,131.08,129.24,131.03,2614402,0
IBM.US,D,20230411,000000,130.58,131.105,130.18,130.42,3132430,0
IBM.US,D,20230412,000000,130.4,130.8857,128.17,128.54,3957542,0
IBM.US,D,20230413,000000,128.01,128.39,126,127.9,5621512,0
IBM.US,D,20230414,000000,128.46,129.84,127.31,128.14,4180614,0
IBM.US,D,20230417,000000,128.3,128.72,126.8,127.82,3662666,0
IBM.US,D,20230418,000000,128.14,128.68,127.35,127.78,3193787,0
IBM.US,D,20230419,000000,126.5,126.98,125.3,126.32,7014368,0
IBM.US,D,20230420,000000,130.15,130.98,125.84,126.36,9749618,0
IBM.US,D,20230421,000000,126,126.7,125.27,125.73,6725426,0
IBM.US,D,20230424,000000,125.55,126.05,124.56,125.4,4043892,0
IBM.US,D,20230425,000000,124.9,126.19,124.76,125.89,4275396,0
IBM.US,D,20230426,000000,125.81,126.545,125.12,125.85,4070168,0
IBM.US,D,20230427,000000,126.37,127.02,125.455,126.97,3204889,0
IBM.US,D,20230428,000000,126.58,127.25,125.64,126.41,5061247,0
IBM.US,D,20230501,000000,126.35,126.75,126.06,126.09,2724992,0
IBM.US,D,20230502,000000,126.3,126.45,123.27,125.16,4445283,0
IBM.US,D,20230503,000000,125.46,125.57,123.26,123.45,4554212,0
IBM.US,D,20230504,000000,123.03,123.52,121.7563,122.57,4468237,0
IBM.US,D,20230505,000000,123.11,124.1,122.805,123.65,4971936,0
IBM.US,D,20230508,000000,123.76,123.92,122.55,123.4,3663818,0
IBM.US,D,20230509,000000,121.9,121.97,120.66,121.17,4540047,0
IBM.US,D,20230510,000000,121.99,122.49,121.1,122.02,4189222,0
IBM.US,D,20230511,000000,122.02,122.24,120.55,120.9,3446452,0
IBM.US,D,20230512,000000,121.41,122.86,121.11,122.84,4564825,0
IBM.US,D,20230515,000000,123,123.6881,122.34,123.36,2915725,0
IBM.US,D,20230516,000000,123.35,123.86,122.45,123.46,2749125,0
IBM.US,D,20230517,000000,123.94,125.85,123.47,125.71,4515134,0
IBM.US,D,20230518,000000,125.3,126.51,125.1894,126.15,3797883,0
IBM.US,D,20230519,000000,126.79,128.29,126.55,127.26,4306657,0
IBM.US,D,20230522,000000,127.5,128.19,127.15,127.5,2806770,0
IBM.US,D,20230523,000000,127.24,129.09,127.13,128.18,4592280,0
IBM.US,D,20230524,000000,127.82,127.9,125.47,125.68,3915505,0
IBM.US,D,20230525,000000,125.61,127.23,125.01,126.76,4102854,0
IBM.US,D,20230526,000000,127.06,129.66,126.81,128.89,5612570,0
IBM.US,D,20230530,000000,129.56,130.0699,128.26,129.48,3741050,0
IBM.US,D,20230531,000000,128.51,129.44,127.46,128.59,11590211,0
IBM.US,D,20230601,000000,128.44,130.145,127.78,129.82,4136086,0
IBM.US,D,20230602,000000,130.38,133.12,130.15,132.42,5375796,0
IBM.US,D,20230605,000000,133.12,133.58,132.27,132.64,3993516,0
IBM.US,D,20230606,000000,132.43,132.94,131.88,132.69,3297951,0
IBM.US,D,20230607,000000,132.5,134.44,132.19,134.38,5772024,0
IBM.US,D,20230608,000000,134.69,135.98,134.01,134.41,4128939,0
IBM.US,D,20230609,000000,134.36,136.1,134.17,135.3,3981748,0
IBM.US,D,20230612,000000,136,136.62,135.8216,136.42,4500120,0
IBM.US,D,20230613,000000,136.51,138.17,136,137.6,3927331,0
IBM.US,D,20230614,000000,137.8,138.93,136.94,137.2,4514888,0
IBM.US,D,20230615,000000,137.27,138.8,137.175,138.4,3812582,0
IBM.US,D,20230616,000000,139.23,139.469,137.47,137.48,7473676,0
IBM.US,D,20230620,000000,136.36,137.23,135.89,135.96,4272511,0
IBM.US,D,20230621,000000,135.11,135.39,133.29,133.69,5501272,0
IBM.US,D,20230622,000000,131.68,132.96,130.68,131.17,6013021,0
IBM.US,D,20230623,000000,130.4,130.62,129.18,129.43,11324705,0
IBM.US,D,20230626,000000,129.39,131.41,129.31,131.34,4845649,0
IBM.US,D,20230627,000000,131.3,132.95,130.83,132.34,3219909,0
IBM.US,D,20230628,000000,132.06,132.17,130.91,131.76,2753779,0
IBM.US,D,20230629,000000,131.75,134.35,131.69,134.06,3639836,0
IBM.US,D,20230630,000000,134.69,135.03,133.425,133.81,4236677,0
IBM.US,D,20230703,000000,133.42,134.35,132.87,133.67,1477149,0
IBM.US,D,20230705,000000,133.32,134.31,132.59,134.24,2955870,0
IBM.US,D,20230706,000000,133.235,133.9,131.55,132.16,3508083,0
IBM.US,D,20230707,000000,131.78,133.855,131.75,132.08,2982738,0
IBM.US,D,20230710,000000,131.76,133.05,131.695,132.9,2369425,0
IBM.US,D,20230711,000000,133.66,134.56,133.23,134.44,2925238,0
IBM.US,D,20230712,000000,135.07,135.33,132.575,132.84,3732189,0
IBM.US,D,20230713,000000,133.51,135.07,133.36,133.92,3221422,0
IBM.US,D,20230714,000000,133.91,133.92,132.94,133.4,2861496,0
IBM.US,D,20230717,000000,133.26,134.61,133.1,134.24,3168419,0
IBM.US,D,20230718,000000,134.71,135.95,134.29,135.36,3852058,0
IBM.US,D,20230719,000000,135.53,136.45,135.19,135.48,5519992,0
IBM.US,D,20230720,000000,137.19,140.32,136.56,138.38,10896330,0
IBM.US,D,20230721,000000,138.21,139.7799,137.76,138.94,5858741,0
IBM.US,D,20230724,000000,139.35,140.12,138.7788,139.54,3475442,0
IBM.US,D,20230725,000000,139.42,140.43,139.0403,140.33,3770813,0
IBM.US,D,20230726,000000,140.44,141.25,139.88,141.07,4046441,0
IBM.US,D,20230727,000000,142.3,143.38,141.9,142.97,6331563,0
IBM.US,D,20230728,000000,143.44,143.95,142.85,143.45,6686627,0
IBM.US,D,20230731,000000,143.81,144.605,143.53,144.18,6138902,0
IBM.US,D,20230801,000000,144.25,144.48,142.17,143.33,4798703,0
IBM.US,D,20230802,000000,142.78,144.3,142.31,144.17,4959381,0
IBM.US,D,20230803,000000,143.78,145.22,143.3116,144.45,3952640,0
IBM.US,D,20230804,000000,145.09,146.09,143.99,144.24,4223204,0
IBM.US,D,20230807,000000,145,146.5,144.93,146.18,3438654,0
IBM.US,D,20230808,000000,145.7,146.15,144.11,145.91,4654582,0
IBM.US,D,20230809,000000,144.94,144.94,142.3,142.49,4073038,0
IBM.US,D,20230810,000000,143.04,144.58,142.69,143.25,4735763,0
IBM.US,D,20230811,000000,143.12,143.45,142.205,143.12,2526433,0
IBM.US,D,20230814,000000,143.05,143.365,141.802,141.91,4226563,0
IBM.US,D,20230815,000000,141.5,142.31,141.2,141.87,3656559,0
IBM.US,D,20230816,000000,141.7,142.09,140.56,140.64,3285347,0
IBM.US,D,20230817,000000,141.01,142.66,140.6,140.66,3742058,0
IBM.US,D,20230818,000000,140,141.83,139.76,141.41,3915480,0
IBM.US,D,20230821,000000,141.42,142.39,141.11,142.28,2937781,0
IBM.US,D,20230822,000000,142.66,143.225,141.3,141.49,3557734,0
IBM.US,D,20230823,000000,141.72,143.475,141.58,143.41,2559083,0
IBM.US,D,20230824,000000,143.505,144.47,143.22,143.55,2900244,0
IBM.US,D,20230825,000000,144.18,145.47,143.5,145.35,3660147,0
IBM.US,D,20230828,000000,145.41,146.74,145.21,146.02,3561347,0
IBM.US,D,20230829,000000,146.3,146.73,145.62,146.45,2778113,0
IBM.US,D,20230830,000000,146.42,146.92,145.7452,146.86,2245402,0
IBM.US,D,20230831,000000,146.94,147.7275,146.54,146.83,3885949,0
IBM.US,D,20230901,000000,147.26,148.1,146.92,147.94,2727796,0
IBM.US,D,20230905,000000,147.91,149,147.5719,148.13,3731281,0
IBM.US,D,20230906,000000,147.66,148.33,147.12,148.06,2932203,0
IBM.US,D,20230907,000000,148.13,148.78,147.4,147.52,3333040,0
IBM.US,D,20230908,000000,147.35,148.59,147.26,147.68,3722927,0
IBM.US,D,20230911,000000,148.57,148.78,147.58,148.38,3273720,0
IBM.US,D,20230912,000000,147.92,148,145.8,146.3,4457695,0
IBM.US,D,20230913,000000,145.95,146.98,145.92,146.55,2627999,0
IBM.US,D,20230914,000000,147.38,147.73,146.48,147.35,2723200,0
IBM.US,D,20230915,000000,147.11,147.85,145.53,145.99,6234033,0
IBM.US,D,20230918,000000,145.77,146.48,145.06,145.09,2508062,0
IBM.US,D,20230919,000000,145,146.72,144.66,146.52,3945423,0
IBM.US,D,20230920,000000,148.36,151.9299,148.13,149.83,9636681,0
IBM.US,D,20230921,000000,149,149.25,147.31,147.38,4944786,0
IBM.US,D,20230922,000000,147.41,148.1,146.82,146.91,2562216,0
IBM.US,D,20230925,000000,146.57,147.43,146.25,146.48,2694245,0
IBM.US,D,20230926,000000,145.51,146.17,143.0201,143.24,4824654,0
IBM.US,D,20230927,000000,143.67,143.82,141.76,143.17,4439121,0
IBM.US,D,20230928,000000,142.14,142.282,140.205,141.58,5783422,0
IBM.US,D,20230929,000000,142,142.13,139.61,140.3,5703983,0
IBM.US,D,20231002,000000,140.04,141.45,139.86,140.8,3275461,0
IBM.US,D,20231003,000000,140.87,141.64,140,140.39,3284421,0
IBM.US,D,20231004,000000,140.37,141.2004,139.99,141.07,2637779,0
IBM.US,D,20231005,000000,140.9,141.7,140.19,141.52,3223910,0
IBM.US,D,20231006,000000,141.4,142.94,140.11,142.03,3511347,0
IBM.US,D,20231009,000000,142.3,142.4,140.68,142.2,2354396,0
IBM.US,D,20231010,000000,142.6,143.415,141.72,142.11,3015784,0
IBM.US,D,20231011,000000,142.51,143.34,142.14,143.23,2511459,0
IBM.US,D,20231012,000000,142.51,142.93,140.95,141.24,3921142,0
IBM.US,D,20231013,000000,139.77,140.12,138.27,138.46,4583553,0
IBM.US,D,20231016,000000,139.28,139.78,138.52,139.21,3361468,0
IBM.US,D,20231017,000000,137.12,140.62,136.31,140.32,4172822,0
IBM.US,D,20231018,000000,140,140.43,139.58,139.97,3329985,0
IBM.US,D,20231019,000000,138.64,139.405,137.93,138.01,5314159,0
IBM.US,D,20231020,000000,138.15,139.27,137.12,137.16,4865615,0
IBM.US,D,20231023,000000,136.63,137.68,135.87,136.38,3457527,0
IBM.US,D,20231024,000000,136.74,137.98,136.05,137.79,3697975,0
IBM.US,D,20231025,000000,137.5,138.49,136.33,137.08,6472549,0
IBM.US,D,20231026,000000,142.2,144.41,141.58,143.76,11130170,0
IBM.US,D,20231027,000000,143.62,144.7,141.71,142.52,5469227,0
IBM.US,D,20231030,000000,143.19,144.5,142.58,142.63,4204190,0
IBM.US,D,20231031,000000,143,144.76,142.59,144.64,6592041,0
IBM.US,D,20231101,000000,145,146.51,144.45,145.4,4750081,0
IBM.US,D,20231102,000000,145.77,147.1,144.84,147.01,3902657,0
IBM.US,D,20231103,000000,147.45,148.445,147.28,147.9,3510495,0
IBM.US,D,20231106,000000,147.89,149.225,147.85,148.97,4597249,0
IBM.US,D,20231107,000000,149.03,149.28,148.03,148.83,3549853,0
IBM.US,D,20231108,000000,149.25,149.68,147.585,148.03,3618588,0
IBM.US,D,20231109,000000,146.55,146.99,145.28,146.62,3412713,0
IBM.US,D,20231110,000000,147.44,149.17,146.85,149.02,3179541,0
IBM.US,D,20231113,000000,148.46,148.49,147.35,148.1,2647288,0
IBM.US,D,20231114,000000,149.45,150.8063,149.05,150.41,4321940,0
IBM.US,D,20231115,000000,150.4,153.22,150.4,152.58,4632519,0
IBM.US,D,20231116,000000,153,153.35,152.13,153.06,3519172,0
IBM.US,D,20231117,000000,153.29,153.5,152.4601,152.89,4426676,0
IBM.US,D,20231120,000000,152.51,154.68,152.35,154.35,3658936,0
IBM.US,D,20231121,000000,154.6,154.66,153.51,153.91,2859508,0
IBM.US,D,20231122,000000,154.5,155.705,154.16,155.13,3045091,0
IBM.US,D,20231124,000000,155.13,155.4,153.92,155.18,1799161,0
IBM.US,D,20231127,000000,154.99,156.135,154.75,155.57,4053093,0
IBM.US,D,20231128,000000,155.44,155.745,154.86,155.65,2666182,0
IBM.US,D,20231129,000000,156.15,157.51,156.02,156.41,3568887,0
IBM.US,D,20231130,000000,156.95,158.6,156.89,158.56,6740622,0
IBM.US,D,20231201,000000,158.41,160.59,158,160.55,4871860,0
IBM.US,D,20231204,000000,160.29,162.79,160.29,161.1,5779017,0
IBM.US,D,20231205,000000,160.76,162.47,160.72,161.39,4556668,0
IBM.US,D,20231206,000000,161.59,162.355,160.01,160.28,3555863,0
IBM.US,D,20231207,000000,161,161.465,159.97,160.22,3665498,0
IBM.US,D,20231208,000000,160,162.04,160,161.96,4561342,0
IBM.US,D,20231211,000000,162.68,163.65,161.95,163.51,6077207,0
IBM.US,D,20231212,000000,163.27,166.34,162.92,164.71,5292290,0
IBM.US,D,20231213,000000,164.37,164.9653,162.735,163.62,4989141,0
IBM.US,D,20231214,000000,162.93,163.499,160.149,162.91,6129804,0
IBM.US,D,20231215,000000,162.3,164.09,162.04,162.23,11016108,0
IBM.US,D,20231218,000000,162.23,163.33,161.5766,162.74,3677533,0
IBM.US,D,20231219,000000,161.8,162.28,161.32,161.56,3766591,0
IBM.US,D,20231220,000000,161.29,161.8,160.01,160.05,4865797,0
IBM.US,D,20231221,000000,160.59,161.08,159.53,160.78,2982924,0
IBM.US,D,20231222,000000,161.1,162.41,161,162.14,2442715,0
IBM.US,D,20231226,000000,162.23,163.31,162.05,163.21,1772443,0
IBM.US,D,20231227,000000,163.14,163.64,162.68,163.46,3234550,0
IBM.US,D,20231228,000000,163.96,163.96,163.4,163.75,2071313,0
IBM.US,D,20231229,000000,163.75,164.18,162.83,163.55,2526169,0
IBM.US,D,20240102,000000,162.83,163.29,160.46,161.5,3825044,0
IBM.US,D,20240103,000000,161,161.73,160.08,160.1,4086065,0
IBM.US,D,20240104,000000,160.22,161.81,160.17,160.86,3212004,0
IBM.US,D,20240105,000000,159.91,160.55,158.67,159.16,4199504,0
IBM.US,D,20240108,000000,158.69,161.216,157.885,161.14,3321698,0
IBM.US,D,20240109,000000,160,160.4837,159.51,160.08,2617186,0
IBM.US,D,20240110,000000,160.28,161.34,159.74,161.23,2967852,0
IBM.US,D,20240111,000000,161.02,162.23,160.29,162.16,3778395,0
IBM.US,D,20240112,000000,162.97,165.98,162.355,165.8,4958261,0
IBM.US,D,20240116,000000,165.8,167.25,165.34,166.96,4869635,0
IBM.US,D,20240117,000000,166.79,167.82,165.495,166.08,4288604,0
IBM.US,D,20240118,000000,166.49,166.99,165.04,166.84,3776990,0
IBM.US,D,20240119,000000,170.59,171.5791,169.18,171.48,6929079,0
IBM.US,D,20240122,000000,172.82,174.45,172.4,172.83,4925964,0
IBM.US,D,20240123,000000,172.9,174.02,172.48,173.94,3983461,0
IBM.US,D,20240124,000000,174.76,174.86,172.9,173.93,9097827,0
IBM.US,D,20240125,000000,184.96,196.9,184.83,190.43,29596239,0
IBM.US,D,20240126,000000,191.31,192.3896,186.16,187.42,9895941,0
IBM.US,D,20240129,000000,187.46,189.46,186.05,187.14,6107908,0
IBM.US,D,20240130,000000,187.71,188.65,186.77,187.87,4575058,0
IBM.US,D,20240131,000000,187.05,187.65,183.14,183.66,8876055,0
IBM.US,D,20240201,000000,183.63,187.51,182.71,186.9,4669444,0
IBM.US,D,20240202,000000,187.1,187.39,185.615,185.79,4055411,0
IBM.US,D,20240205,000000,185.5,185.78,183.255,183.42,4375336,0
