"Date","Open","High","Low","Close","Volume","OI"
02/05/1971,100,100,100,100,0,0
02/08/1971,100.84,100.84,100.84,100.84,0,0
02/09/1971,100.76,100.76,100.76,100.76,0,0
02/10/1971,100.69,100.69,100.69,100.69,0,0
02/11/1971,101.45,101.45,101.45,101.45,0,0
02/12/1971,102.05,102.05,102.05,102.05,0,0
02/16/1971,102.19,102.19,102.19,102.19,0,0
02/17/1971,101.74,101.74,101.74,101.74,0,0
02/18/1971,101.42,101.42,101.42,101.42,0,0
02/19/1971,100.7,100.7,100.7,100.7,0,0
02/22/1971,99.68,99.68,99.68,99.68,0,0
02/23/1971,99.72,99.72,99.72,99.72,0,0
02/24/1971,100.64,100.64,100.64,100.64,0,0
02/25/1971,101.23,101.23,101.23,101.23,0,0
02/26/1971,101.34,101.34,101.34,101.34,0,0
03/01/1971,101.78,101.78,101.78,101.78,0,0
03/02/1971,101.84,101.84,101.84,101.84,0,0
03/03/1971,102.07,102.07,102.07,102.07,0,0
03/04/1971,102.78,102.78,102.78,102.78,0,0
03/05/1971,103.51,103.51,103.51,103.51,0,0
03/08/1971,104.23,104.23,104.23,104.23,0,0
03/09/1971,104.41,104.41,104.41,104.41,0,0
03/10/1971,104.14,104.14,104.14,104.14,0,0
03/11/1971,104.26,104.26,104.26,104.26,0,0
03/12/1971,104.5,104.5,104.5,104.5,0,0
03/15/1971,105.13,105.13,105.13,105.13,0,0
03/16/1971,105.56,105.56,105.56,105.56,0,0
03/17/1971,105.5,105.5,105.5,105.5,0,0
03/18/1971,105.88,105.88,105.88,105.88,0,0
03/19/1971,105.77,105.77,105.77,105.77,0,0
03/22/1971,105.37,105.37,105.37,105.37,0,0
03/23/1971,105.11,105.11,105.11,105.11,0,0
03/24/1971,104.7,104.7,104.7,104.7,0,0
03/25/1971,104.6,104.6,104.6,104.6,0,0
03/26/1971,105.07,105.07,105.07,105.07,0,0
03/29/1971,105.2,105.2,105.2,105.2,0,0
03/30/1971,105.44,105.44,105.44,105.44,0,0
03/31/1971,105.97,105.97,105.97,105.97,0,0
04/01/1971,106.34,106.34,106.34,106.34,0,0
04/02/1971,106.86,106.86,106.86,106.86,0,0
04/05/1971,107.17,107.17,107.17,107.17,0,0
04/06/1971,107.56,107.56,107.56,107.56,0,0
04/07/1971,108.06,108.06,108.06,108.06,0,0
04/08/1971,108.38,108.38,108.38,108.38,0,0
04/12/1971,108.87,108.87,108.87,108.87,0,0
04/13/1971,108.85,108.85,108.85,108.85,0,0
04/14/1971,109.08,109.08,109.08,109.08,0,0
04/15/1971,109.69,109.69,109.69,109.69,0,0
04/16/1971,109.96,109.96,109.96,109.96,0,0
04/19/1971,110.16,110.16,110.16,110.16,0,0
04/20/1971,109.53,109.53,109.53,109.53,0,0
04/21/1971,109.52,109.52,109.52,109.52,0,0
04/22/1971,109.99,109.99,109.99,109.99,0,0
04/23/1971,110.69,110.69,110.69,110.69,0,0
04/26/1971,111.13,111.13,111.13,111.13,0,0
04/27/1971,111.69,111.69,111.69,111.69,0,0
04/28/1971,112.37,112.37,112.37,112.37,0,0
04/29/1971,112.46,112.46,112.46,112.46,0,0
04/30/1971,112.3,112.3,112.3,112.3,0,0
05/03/1971,111.35,111.35,111.35,111.35,0,0
05/04/1971,111.77,111.77,111.77,111.77,0,0
05/05/1971,111.68,111.68,111.68,111.68,0,0
05/06/1971,111.06,111.06,111.06,111.06,0,0
05/07/1971,110.66,110.66,110.66,110.66,0,0
05/10/1971,110.15,110.15,110.15,110.15,0,0
05/11/1971,110.33,110.33,110.33,110.33,0,0
05/12/1971,110.37,110.37,110.37,110.37,0,0
05/13/1971,110.55,110.55,110.55,110.55,0,0
05/14/1971,110.74,110.74,110.74,110.74,0,0
05/17/1971,109.15,109.15,109.15,109.15,0,0
05/18/1971,108.4,108.4,108.4,108.4,0,0
05/19/1971,108.33,108.33,108.33,108.33,0,0
05/20/1971,108.72,108.72,108.72,108.72,0,0
05/21/1971,108.85,108.85,108.85,108.85,0,0
05/24/1971,108.42,108.42,108.42,108.42,0,0
05/25/1971,107.5,107.5,107.5,107.5,0,0
05/26/1971,107.53,107.53,107.53,107.53,0,0
05/27/1971,107.6,107.6,107.6,107.6,0,0
05/28/1971,108.25,108.25,108.25,108.25,0,0
06/01/1971,108.87,108.87,108.87,108.87,0,0
06/02/1971,109.56,109.56,109.56,109.56,0,0
06/03/1971,110.22,110.22,110.22,110.22,0,0
06/04/1971,110.66,110.66,110.66,110.66,0,0
06/07/1971,110.76,110.76,110.76,110.76,0,0
06/08/1971,110.02,110.02,110.02,110.02,0,0
06/09/1971,109.79,109.79,109.79,109.79,0,0
06/10/1971,110.06,110.06,110.06,110.06,0,0
06/11/1971,110.2,110.2,110.2,110.2,0,0
06/14/1971,109.57,109.57,109.57,109.57,0,0
06/15/1971,109.36,109.36,109.36,109.36,0,0
06/16/1971,109.44,109.44,109.44,109.44,0,0
06/17/1971,109.44,109.44,109.44,109.44,0,0
06/18/1971,108.16,108.16,108.16,108.16,0,0
06/21/1971,106.5,106.5,106.5,106.5,0,0
06/22/1971,105.49,105.49,105.49,105.49,0,0
06/23/1971,105.99,105.99,105.99,105.99,0,0
06/24/1971,106.37,106.37,106.37,106.37,0,0
06/25/1971,106.56,106.56,106.56,106.56,0,0
06/28/1971,106.45,106.45,106.45,106.45,0,0
06/29/1971,107.22,107.22,107.22,107.22,0,0
06/30/1971,107.8,107.8,107.8,107.8,0,0
07/01/1971,108.47,108.47,108.47,108.47,0,0
07/02/1971,108.77,108.77,108.77,108.77,0,0
07/06/1971,109.23,109.23,109.23,109.23,0,0
07/07/1971,110.01,110.01,110.01,110.01,0,0
07/08/1971,110.42,110.42,110.42,110.42,0,0
07/09/1971,110.91,110.91,110.91,110.91,0,0
07/12/1971,111.24,111.24,111.24,111.24,0,0
07/13/1971,110.76,110.76,110.76,110.76,0,0
07/14/1971,110.34,110.34,110.34,110.34,0,0
07/15/1971,110.72,110.72,110.72,110.72,0,0
07/16/1971,109.98,109.98,109.98,109.98,0,0
07/19/1971,109.37,109.37,109.37,109.37,0,0
07/20/1971,109.79,109.79,109.79,109.79,0,0
07/21/1971,109.74,109.74,109.74,109.74,0,0
07/22/1971,109.54,109.54,109.54,109.54,0,0
07/23/1971,109.63,109.63,109.63,109.63,0,0
07/26/1971,109.35,109.35,109.35,109.35,0,0
07/27/1971,108.57,108.57,108.57,108.57,0,0
07/28/1971,107.45,107.45,107.45,107.45,0,0
07/29/1971,105.81,105.81,105.81,105.81,0,0
07/30/1971,105.27,105.27,105.27,105.27,0,0
08/02/1971,105.59,105.59,105.59,105.59,0,0
08/03/1971,104.41,104.41,104.41,104.41,0,0
08/04/1971,103.26,103.26,103.26,103.26,0,0
08/05/1971,103.11,103.11,103.11,103.11,0,0
08/06/1971,103.78,103.78,103.78,103.78,0,0
08/09/1971,103.18,103.18,103.18,103.18,0,0
08/10/1971,103.04,103.04,103.04,103.04,0,0
08/11/1971,104.08,104.08,104.08,104.08,0,0
08/12/1971,105.21,105.21,105.21,105.21,0,0
08/13/1971,105.44,105.44,105.44,105.44,0,0
08/16/1971,107.86,107.86,107.86,107.86,0,0
08/17/1971,108.93,108.93,108.93,108.93,0,0
08/18/1971,108.39,108.39,108.39,108.39,0,0
08/19/1971,108.01,108.01,108.01,108.01,0,0
08/20/1971,107.89,107.89,107.89,107.89,0,0
08/23/1971,108.26,108.26,108.26,108.26,0,0
08/24/1971,108.6,108.6,108.6,108.6,0,0
08/25/1971,108.85,108.85,108.85,108.85,0,0
08/26/1971,108.97,108.97,108.97,108.97,0,0
08/27/1971,109.3,109.3,109.3,109.3,0,0
08/30/1971,108.71,108.71,108.71,108.71,0,0
08/31/1971,108.42,108.42,108.42,108.42,0,0
09/01/1971,108.65,108.65,108.65,108.65,0,0
09/02/1971,108.96,108.96,108.96,108.96,0,0
09/03/1971,109.98,109.98,109.98,109.98,0,0
09/07/1971,110.53,110.53,110.53,110.53,0,0
09/08/1971,110.58,110.58,110.58,110.58,0,0
09/09/1971,110.55,110.55,110.55,110.55,0,0
09/10/1971,110.42,110.42,110.42,110.42,0,0
09/13/1971,110.22,110.22,110.22,110.22,0,0
09/14/1971,109.77,109.77,109.77,109.77,0,0
09/15/1971,109.79,109.79,109.79,109.79,0,0
09/16/1971,109.78,109.78,109.78,109.78,0,0
09/17/1971,110.1,110.1,110.1,110.1,0,0
09/20/1971,109.99,109.99,109.99,109.99,0,0
09/21/1971,109.82,109.82,109.82,109.82,0,0
09/22/1971,108.99,108.99,108.99,108.99,0,0
09/23/1971,108.8,108.8,108.8,108.8,0,0
09/24/1971,108.88,108.88,108.88,108.88,0,0
09/27/1971,108.18,108.18,108.18,108.18,0,0
09/28/1971,108.38,108.38,108.38,108.38,0,0
09/29/1971,108.6,108.6,108.6,108.6,0,0
09/30/1971,109.03,109.03,109.03,109.03,0,0
10/01/1971,109.58,109.58,109.58,109.58,0,0
10/04/1971,109.96,109.96,109.96,109.96,0,0
10/05/1971,109.99,109.99,109.99,109.99,0,0
10/06/1971,110.68,110.68,110.68,110.68,0,0
10/07/1971,110.98,110.98,110.98,110.98,0,0
10/08/1971,110.74,110.74,110.74,110.74,0,0
10/11/1971,110.71,110.71,110.71,110.71,0,0
10/12/1971,110.91,110.91,110.91,110.91,0,0
10/13/1971,110.69,110.69,110.69,110.69,0,0
10/14/1971,109.87,109.87,109.87,109.87,0,0
10/15/1971,109.6,109.6,109.6,109.6,0,0
10/18/1971,109.06,109.06,109.06,109.06,0,0
10/19/1971,107.99,107.99,107.99,107.99,0,0
10/20/1971,106.58,106.58,106.58,106.58,0,0
10/21/1971,106.61,106.61,106.61,106.61,0,0
10/22/1971,106.8,106.8,106.8,106.8,0,0
10/25/1971,106.29,106.29,106.29,106.29,0,0
10/26/1971,105.69,105.69,105.69,105.69,0,0
10/27/1971,104.28,104.28,104.28,104.28,0,0
10/28/1971,104.5,104.5,104.5,104.5,0,0
10/29/1971,105.1,105.1,105.1,105.1,0,0
11/01/1971,103.69,103.69,103.69,103.69,0,0
11/02/1971,103.54,103.54,103.54,103.54,0,0
11/03/1971,105.01,105.01,105.01,105.01,0,0
11/04/1971,105.56,105.56,105.56,105.56,0,0
11/05/1971,105.46,105.46,105.46,105.46,0,0
11/08/1971,105.43,105.43,105.43,105.43,0,0
11/09/1971,105.72,105.72,105.72,105.72,0,0
11/10/1971,104.86,104.86,104.86,104.86,0,0
11/11/1971,103.74,103.74,103.74,103.74,0,0
11/12/1971,103.91,103.91,103.91,103.91,0,0
11/15/1971,103.44,103.44,103.44,103.44,0,0
11/16/1971,103.71,103.71,103.71,103.71,0,0
11/17/1971,103.64,103.64,103.64,103.64,0,0
11/18/1971,103.44,103.44,103.44,103.44,0,0
11/19/1971,102.95,102.95,102.95,102.95,0,0
11/22/1971,101.79,101.79,101.79,101.79,0,0
11/23/1971,100.31,100.31,100.31,100.31,0,0
11/24/1971,100.4,100.4,100.4,100.4,0,0
11/26/1971,101.64,101.64,101.64,101.64,0,0
11/29/1971,103.08,103.08,103.08,103.08,0,0
11/30/1971,103.97,103.97,103.97,103.97,0,0
12/01/1971,105.06,105.06,105.06,105.06,0,0
12/02/1971,106.15,106.15,106.15,106.15,0,0
12/03/1971,107.26,107.26,107.26,107.26,0,0
12/06/1971,106.92,106.92,106.92,106.92,0,0
12/07/1971,107.26,107.26,107.26,107.26,0,0
12/08/1971,107.71,107.71,107.71,107.71,0,0
12/09/1971,107.97,107.97,107.97,107.97,0,0
12/10/1971,108.81,108.81,108.81,108.81,0,0
12/13/1971,109.16,109.16,109.16,109.16,0,0
12/14/1971,109.07,109.07,109.07,109.07,0,0
12/15/1971,109.45,109.45,109.45,109.45,0,0
12/16/1971,110.01,110.01,110.01,110.01,0,0
12/17/1971,110.52,110.52,110.52,110.52,0,0
12/20/1971,111.5,111.5,111.5,111.5,0,0
12/21/1971,111.73,111.73,111.73,111.73,0,0
12/22/1971,111.97,111.97,111.97,111.97,0,0
12/23/1971,111.94,111.94,111.94,111.94,0,0
12/27/1971,111.7,111.7,111.7,111.7,0,0
12/28/1971,111.93,111.93,111.93,111.93,0,0
12/29/1971,112.57,112.57,112.57,112.57,0,0
12/30/1971,112.97,112.97,112.97,112.97,0,0
12/31/1971,114.12,114.12,114.12,114.12,0,0
01/03/1972,113.65,113.65,113.65,113.65,0,0
01/04/1972,113.93,113.93,113.93,113.93,0,0
01/05/1972,114.83,114.83,114.83,114.83,0,0
01/06/1972,115.72,115.72,115.72,115.72,0,0
01/07/1972,116.05,116.05,116.05,116.05,0,0
01/10/1972,116.1,116.1,116.1,116.1,0,0
01/11/1972,116.64,116.64,116.64,116.64,0,0
01/12/1972,116.9,116.9,116.9,116.9,0,0
01/13/1972,116.42,116.42,116.42,116.42,0,0
01/14/1972,116.74,116.74,116.74,116.74,0,0
01/17/1972,116.93,116.93,116.93,116.93,0,0
01/18/1972,117.66,117.66,117.66,117.66,0,0
01/19/1972,117.45,117.45,117.45,117.45,0,0
01/20/1972,117.32,117.32,117.32,117.32,0,0
01/21/1972,117.21,117.21,117.21,117.21,0,0
01/24/1972,116.49,116.49,116.49,116.49,0,0
01/25/1972,116.3,116.3,116.3,116.3,0,0
01/26/1972,116.39,116.39,116.39,116.39,0,0
01/27/1972,117.37,117.37,117.37,117.37,0,0
01/28/1972,118.44,118.44,118.44,118.44,0,0
01/31/1972,118.87,118.87,118.87,118.87,0,0
02/01/1972,119.58,119.58,119.58,119.58,0,0
02/02/1972,120.47,120.47,120.47,120.47,0,0
02/03/1972,120.66,120.66,120.66,120.66,0,0
02/04/1972,121.24,121.24,121.24,121.24,0,0
02/07/1972,121.14,121.14,121.14,121.14,0,0
02/08/1972,121.35,121.35,121.35,121.35,0,0
02/09/1972,122.16,122.16,122.16,122.16,0,0
02/10/1972,122.71,122.71,122.71,122.71,0,0
02/11/1972,122.86,122.86,122.86,122.86,0,0
02/14/1972,122.26,122.26,122.26,122.26,0,0
02/15/1972,122.61,122.61,122.61,122.61,0,0
02/16/1972,123.35,123.35,123.35,123.35,0,0
02/17/1972,123.44,123.44,123.44,123.44,0,0
02/18/1972,123.4,123.4,123.4,123.4,0,0
02/22/1972,123.3,123.3,123.3,123.3,0,0
02/23/1972,123.61,123.61,123.61,123.61,0,0
02/24/1972,124,124,124,124,0,0
02/25/1972,124.83,124.83,124.83,124.83,0,0
02/28/1972,124.94,124.94,124.94,124.94,0,0
02/29/1972,125.38,125.38,125.38,125.38,0,0
03/01/1972,126.29,126.29,126.29,126.29,0,0
03/02/1972,126.58,126.58,126.58,126.58,0,0
03/03/1972,127.19,127.19,127.19,127.19,0,0
03/06/1972,127.88,127.88,127.88,127.88,0,0
03/07/1972,127.83,127.83,127.83,127.83,0,0
03/08/1972,128.4,128.4,128.4,128.4,0,0
03/09/1972,128.85,128.85,128.85,128.85,0,0
03/10/1972,128.55,128.55,128.55,128.55,0,0
03/13/1972,127.34,127.34,127.34,127.34,0,0
03/14/1972,127.73,127.73,127.73,127.73,0,0
03/15/1972,128.14,128.14,128.14,128.14,0,0
03/16/1972,127.77,127.77,127.77,127.77,0,0
03/17/1972,128.01,128.01,128.01,128.01,0,0
03/20/1972,127.53,127.53,127.53,127.53,0,0
03/21/1972,125.73,125.73,125.73,125.73,0,0
03/22/1972,126.36,126.36,126.36,126.36,0,0
03/23/1972,127.38,127.38,127.38,127.38,0,0
03/24/1972,127.55,127.55,127.55,127.55,0,0
03/27/1972,127.56,127.56,127.56,127.56,0,0
03/28/1972,127.72,127.72,127.72,127.72,0,0
03/29/1972,127.53,127.53,127.53,127.53,0,0
03/30/1972,128.14,128.14,128.14,128.14,0,0
04/03/1972,128.06,128.06,128.06,128.06,0,0
04/04/1972,128.78,128.78,128.78,128.78,0,0
04/05/1972,130,130,130,130,0,0
04/06/1972,130.92,130.92,130.92,130.92,0,0
04/07/1972,131.8,131.8,131.8,131.8,0,0
04/10/1972,131.76,131.76,131.76,131.76,0,0
04/11/1972,132.47,132.47,132.47,132.47,0,0
04/12/1972,133.17,133.17,133.17,133.17,0,0
04/13/1972,133.06,133.06,133.06,133.06,0,0
04/14/1972,133.88,133.88,133.88,133.88,0,0
04/17/1972,133.74,133.74,133.74,133.74,0,0
04/18/1972,134.1,134.1,134.1,134.1,0,0
04/19/1972,132.68,132.68,132.68,132.68,0,0
04/20/1972,132.86,132.86,132.86,132.86,0,0
04/21/1972,133.01,133.01,133.01,133.01,0,0
04/24/1972,131.9,131.9,131.9,131.9,0,0
04/25/1972,130.84,130.84,130.84,130.84,0,0
04/26/1972,130.92,130.92,130.92,130.92,0,0
04/27/1972,131.01,131.01,131.01,131.01,0,0
04/28/1972,131.33,131.33,131.33,131.33,0,0
05/01/1972,130.16,130.16,130.16,130.16,0,0
05/02/1972,129.34,129.34,129.34,129.34,0,0
05/03/1972,128.77,128.77,128.77,128.77,0,0
05/04/1972,128.92,128.92,128.92,128.92,0,0
05/05/1972,129.43,129.43,129.43,129.43,0,0
05/08/1972,128.62,128.62,128.62,128.62,0,0
05/09/1972,125.78,125.78,125.78,125.78,0,0
05/10/1972,126.77,126.77,126.77,126.77,0,0
05/11/1972,127.95,127.95,127.95,127.95,0,0
05/12/1972,129.44,129.44,129.44,129.44,0,0
05/15/1972,130.34,130.34,130.34,130.34,0,0
05/16/1972,130.36,130.36,130.36,130.36,0,0
05/17/1972,129.76,129.76,129.76,129.76,0,0
05/18/1972,130.82,130.82,130.82,130.82,0,0
05/19/1972,132.16,132.16,132.16,132.16,0,0
05/22/1972,132.38,132.38,132.38,132.38,0,0
05/23/1972,132.72,132.72,132.72,132.72,0,0
05/24/1972,133.47,133.47,133.47,133.47,0,0
05/25/1972,133.8,133.8,133.8,133.8,0,0
05/26/1972,133.95,133.95,133.95,133.95,0,0
05/30/1972,133.45,133.45,133.45,133.45,0,0
05/31/1972,132.53,132.53,132.53,132.53,0,0
06/01/1972,133.13,133.13,133.13,133.13,0,0
06/02/1972,133.52,133.52,133.52,133.52,0,0
06/05/1972,132.74,132.74,132.74,132.74,0,0
06/06/1972,132,132,132,132,0,0
06/07/1972,131,131,131,131,0,0
06/08/1972,131.07,131.07,131.07,131.07,0,0
06/09/1972,130.57,130.57,130.57,130.57,0,0
06/12/1972,130.38,130.38,130.38,130.38,0,0
06/13/1972,130.78,130.78,130.78,130.78,0,0
06/14/1972,131.45,131.45,131.45,131.45,0,0
06/15/1972,131.29,131.29,131.29,131.29,0,0
06/16/1972,131.28,131.28,131.28,131.28,0,0
06/19/1972,130.76,130.76,130.76,130.76,0,0
06/20/1972,131.07,131.07,131.07,131.07,0,0
06/21/1972,131.38,131.38,131.38,131.38,0,0
06/22/1972,130.79,130.79,130.79,130.79,0,0
06/23/1972,130.22,130.22,130.22,130.22,0,0
06/26/1972,129.31,129.31,129.31,129.31,0,0
06/27/1972,129.79,129.79,129.79,129.79,0,0
06/28/1972,129.58,129.58,129.58,129.58,0,0
06/29/1972,129.35,129.35,129.35,129.35,0,0
06/30/1972,130.08,130.08,130.08,130.08,0,0
07/03/1972,130.59,130.59,130.59,130.59,0,0
07/05/1972,131.28,131.28,131.28,131.28,0,0
07/06/1972,131.86,131.86,131.86,131.86,0,0
07/07/1972,131.5,131.5,131.5,131.5,0,0
07/10/1972,130.85,130.85,130.85,130.85,0,0
07/11/1972,130.47,130.47,130.47,130.47,0,0
07/12/1972,130.11,130.11,130.11,130.11,0,0
07/13/1972,129.03,129.03,129.03,129.03,0,0
07/14/1972,129.38,129.38,129.38,129.38,0,0
07/17/1972,128.4,128.4,128.4,128.4,0,0
07/18/1972,127.54,127.54,127.54,127.54,0,0
07/19/1972,127.77,127.77,127.77,127.77,0,0
07/20/1972,127.09,127.09,127.09,127.09,0,0
07/21/1972,127.63,127.63,127.63,127.63,0,0
07/24/1972,128.77,128.77,128.77,128.77,0,0
07/25/1972,128.47,128.47,128.47,128.47,0,0
07/26/1972,128.65,128.65,128.65,128.65,0,0
07/27/1972,128.36,128.36,128.36,128.36,0,0
07/28/1972,128.15,128.15,128.15,128.15,0,0
07/31/1972,127.75,127.75,127.75,127.75,0,0
08/01/1972,128.45,128.45,128.45,128.45,0,0
08/02/1972,129.39,129.39,129.39,129.39,0,0
08/03/1972,130.31,130.31,130.31,130.31,0,0
08/04/1972,130.94,130.94,130.94,130.94,0,0
08/07/1972,130.97,130.97,130.97,130.97,0,0
08/08/1972,130.61,130.61,130.61,130.61,0,0
08/09/1972,130.75,130.75,130.75,130.75,0,0
08/10/1972,130.84,130.84,130.84,130.84,0,0
08/11/1972,131.68,131.68,131.68,131.68,0,0
08/14/1972,131.7,131.7,131.7,131.7,0,0
08/15/1972,131.48,131.48,131.48,131.48,0,0
08/16/1972,131.46,131.46,131.46,131.46,0,0
08/17/1972,130.89,130.89,130.89,130.89,0,0
08/18/1972,131.43,131.43,131.43,131.43,0,0
08/21/1972,131.29,131.29,131.29,131.29,0,0
08/22/1972,131.29,131.29,131.29,131.29,0,0
08/23/1972,131.1,131.1,131.1,131.1,0,0
08/24/1972,130.4,130.4,130.4,130.4,0,0
08/25/1972,130.31,130.31,130.31,130.31,0,0
08/28/1972,129.77,129.77,129.77,129.77,0,0
08/29/1972,129.44,129.44,129.44,129.44,0,0
08/30/1972,129.78,129.78,129.78,129.78,0,0
08/31/1972,129.95,129.95,129.95,129.95,0,0
09/01/1972,130.7,130.7,130.7,130.7,0,0
09/05/1972,130.33,130.33,130.33,130.33,0,0
09/06/1972,129.63,129.63,129.63,129.63,0,0
09/07/1972,129.21,129.21,129.21,129.21,0,0
09/08/1972,129.13,129.13,129.13,129.13,0,0
09/11/1972,128.26,128.26,128.26,128.26,0,0
09/12/1972,127.18,127.18,127.18,127.18,0,0
09/13/1972,127.51,127.51,127.51,127.51,0,0
09/14/1972,127.58,127.58,127.58,127.58,0,0
09/15/1972,127.67,127.67,127.67,127.67,0,0
09/18/1972,127.61,127.61,127.61,127.61,0,0
09/19/1972,127.42,127.42,127.42,127.42,0,0
09/20/1972,127.51,127.51,127.51,127.51,0,0
09/21/1972,127.3,127.3,127.3,127.3,0,0
09/22/1972,127.46,127.46,127.46,127.46,0,0
09/25/1972,126.82,126.82,126.82,126.82,0,0
09/26/1972,127.07,127.07,127.07,127.07,0,0
09/27/1972,128.55,128.55,128.55,128.55,0,0
09/28/1972,129.13,129.13,129.13,129.13,0,0
09/29/1972,129.61,129.61,129.61,129.61,0,0
10/02/1972,129.3,129.3,129.3,129.3,0,0
10/03/1972,129.48,129.48,129.48,129.48,0,0
10/04/1972,129.29,129.29,129.29,129.29,0,0
10/05/1972,128.01,128.01,128.01,128.01,0,0
10/06/1972,128.13,128.13,128.13,128.13,0,0
10/09/1972,128.51,128.51,128.51,128.51,0,0
10/10/1972,129.02,129.02,129.02,129.02,0,0
10/11/1972,128.57,128.57,128.57,128.57,0,0
10/12/1972,127.87,127.87,127.87,127.87,0,0
10/13/1972,127.19,127.19,127.19,127.19,0,0
10/16/1972,125.87,125.87,125.87,125.87,0,0
10/17/1972,126.43,126.43,126.43,126.43,0,0
10/18/1972,127.05,127.05,127.05,127.05,0,0
10/19/1972,126.91,126.91,126.91,126.91,0,0
10/20/1972,128,128,128,128,0,0
10/23/1972,128.66,128.66,128.66,128.66,0,0
10/24/1972,128.91,128.91,128.91,128.91,0,0
10/25/1972,128.89,128.89,128.89,128.89,0,0
10/26/1972,129.37,129.37,129.37,129.37,0,0
10/27/1972,129.53,129.53,129.53,129.53,0,0
10/30/1972,129.46,129.46,129.46,129.46,0,0
10/31/1972,130.24,130.24,130.24,130.24,0,0
11/01/1972,131.59,131.59,131.59,131.59,0,0
11/02/1972,132.12,132.12,132.12,132.12,0,0
11/03/1972,133.34,133.34,133.34,133.34,0,0
11/06/1972,133.58,133.58,133.58,133.58,0,0
11/08/1972,133.06,133.06,133.06,133.06,0,0
11/09/1972,132.82,132.82,132.82,132.82,0,0
11/10/1972,133.12,133.12,133.12,133.12,0,0
11/13/1972,132.77,132.77,132.77,132.77,0,0
11/14/1972,132.9,132.9,132.9,132.9,0,0
11/15/1972,132.45,132.45,132.45,132.45,0,0
11/16/1972,132.62,132.62,132.62,132.62,0,0
11/17/1972,132.33,132.33,132.33,132.33,0,0
11/20/1972,132.12,132.12,132.12,132.12,0,0
11/21/1972,132.19,132.19,132.19,132.19,0,0
11/22/1972,132.49,132.49,132.49,132.49,0,0
11/24/1972,133.02,133.02,133.02,133.02,0,0
11/27/1972,132.57,132.57,132.57,132.57,0,0
11/28/1972,132.71,132.71,132.71,132.71,0,0
11/29/1972,132.73,132.73,132.73,132.73,0,0
11/30/1972,132.96,132.96,132.96,132.96,0,0
12/01/1972,133.94,133.94,133.94,133.94,0,0
12/04/1972,134.14,134.14,134.14,134.14,0,0
12/05/1972,134.28,134.28,134.28,134.28,0,0
12/06/1972,134.68,134.68,134.68,134.68,0,0
12/07/1972,135.06,135.06,135.06,135.06,0,0
12/08/1972,135.15,135.15,135.15,135.15,0,0
12/11/1972,134.83,134.83,134.83,134.83,0,0
12/12/1972,134.27,134.27,134.27,134.27,0,0
12/13/1972,133.66,133.66,133.66,133.66,0,0
12/14/1972,133.33,133.33,133.33,133.33,0,0
12/15/1972,133.53,133.53,133.53,133.53,0,0
12/18/1972,132.54,132.54,132.54,132.54,0,0
12/19/1972,132.39,132.39,132.39,132.39,0,0
12/20/1972,131.93,131.93,131.93,131.93,0,0
12/21/1972,131.08,131.08,131.08,131.08,0,0
12/22/1972,131.28,131.28,131.28,131.28,0,0
12/26/1972,131.18,131.18,131.18,131.18,0,0
12/27/1972,131.93,131.93,131.93,131.93,0,0
12/29/1972,133.73,133.73,133.73,133.73,0,0
01/02/1973,134.63,134.63,134.63,134.63,0,0
01/03/1973,135.38,135.38,135.38,135.38,0,0
01/04/1973,135.44,135.44,135.44,135.44,0,0
01/05/1973,135.91,135.91,135.91,135.91,0,0
01/08/1973,136.02,136.02,136.02,136.02,0,0
01/09/1973,135.99,135.99,135.99,135.99,0,0
01/10/1973,136.06,136.06,136.06,136.06,0,0
01/11/1973,136.84,136.84,136.84,136.84,0,0
01/12/1973,136.01,136.01,136.01,136.01,0,0
01/15/1973,134.6,134.6,134.6,134.6,0,0
01/16/1973,134.03,134.03,134.03,134.03,0,0
01/17/1973,134.07,134.07,134.07,134.07,0,0
01/18/1973,134.34,134.34,134.34,134.34,0,0
01/19/1973,133.87,133.87,133.87,133.87,0,0
01/22/1973,133.15,133.15,133.15,133.15,0,0
01/23/1973,132.44,132.44,132.44,132.44,0,0
01/24/1973,130.49,130.49,130.49,130.49,0,0
01/26/1973,129.76,129.76,129.76,129.76,0,0
01/29/1973,128.46,128.46,128.46,128.46,0,0
01/30/1973,128.22,128.22,128.22,128.22,0,0
01/31/1973,128.4,128.4,128.4,128.4,0,0
02/01/1973,126.94,126.94,126.94,126.94,0,0
02/02/1973,126.48,126.48,126.48,126.48,0,0
02/05/1973,126,126,126,126,0,0
02/06/1973,126.27,126.27,126.27,126.27,0,0
02/07/1973,124.99,124.99,124.99,124.99,0,0
02/08/1973,123.97,123.97,123.97,123.97,0,0
02/09/1973,125.86,125.86,125.86,125.86,0,0
02/12/1973,126.88,126.88,126.88,126.88,0,0
02/13/1973,127.19,127.19,127.19,127.19,0,0
02/14/1973,125.42,125.42,125.42,125.42,0,0
02/15/1973,124.43,124.43,124.43,124.43,0,0
02/16/1973,124.55,124.55,124.55,124.55,0,0
02/20/1973,125.01,125.01,125.01,125.01,0,0
02/21/1973,123.95,123.95,123.95,123.95,0,0
02/22/1973,123.68,123.68,123.68,123.68,0,0
02/23/1973,122.34,122.34,122.34,122.34,0,0
02/26/1973,121.27,121.27,121.27,121.27,0,0
02/27/1973,119.8,119.8,119.8,119.8,0,0
02/28/1973,120.41,120.41,120.41,120.41,0,0
03/01/1973,119.53,119.53,119.53,119.53,0,0
03/02/1973,120.11,120.11,120.11,120.11,0,0
03/05/1973,120.55,120.55,120.55,120.55,0,0
03/06/1973,121.91,121.91,121.91,121.91,0,0
03/07/1973,122.28,122.28,122.28,122.28,0,0
03/08/1973,122.11,122.11,122.11,122.11,0,0
03/09/1973,121.99,121.99,121.99,121.99,0,0
03/12/1973,121.86,121.86,121.86,121.86,0,0
03/13/1973,122.09,122.09,122.09,122.09,0,0
03/14/1973,122.1,122.1,122.1,122.1,0,0
03/15/1973,121.6,121.6,121.6,121.6,0,0
03/16/1973,121.22,121.22,121.22,121.22,0,0
03/19/1973,119.94,119.94,119.94,119.94,0,0
03/20/1973,119.26,119.26,119.26,119.26,0,0
03/21/1973,117.89,117.89,117.89,117.89,0,0
03/22/1973,115.69,115.69,115.69,115.69,0,0
03/23/1973,115.47,115.47,115.47,115.47,0,0
03/26/1973,115.54,115.54,115.54,115.54,0,0
03/27/1973,116.89,116.89,116.89,116.89,0,0
03/28/1973,117.14,117.14,117.14,117.14,0,0
03/29/1973,118.19,118.19,118.19,118.19,0,0
03/30/1973,117.46,117.46,117.46,117.46,0,0
04/02/1973,115.79,115.79,115.79,115.79,0,0
04/03/1973,114.47,114.47,114.47,114.47,0,0
04/04/1973,112.89,112.89,112.89,112.89,0,0
04/05/1973,112.02,112.02,112.02,112.02,0,0
04/06/1973,113.27,113.27,113.27,113.27,0,0
04/09/1973,114.01,114.01,114.01,114.01,0,0
04/10/1973,114.81,114.81,114.81,114.81,0,0
04/11/1973,115.29,115.29,115.29,115.29,0,0
04/12/1973,115.59,115.59,115.59,115.59,0,0
04/13/1973,115.22,115.22,115.22,115.22,0,0
04/16/1973,114.55,114.55,114.55,114.55,0,0
04/17/1973,113.64,113.64,113.64,113.64,0,0
04/18/1973,113.71,113.71,113.71,113.71,0,0
04/19/1973,114.15,114.15,114.15,114.15,0,0
04/23/1973,113.02,113.02,113.02,113.02,0,0
04/24/1973,111.23,111.23,111.23,111.23,0,0
04/25/1973,109.37,109.37,109.37,109.37,0,0
04/26/1973,109.72,109.72,109.72,109.72,0,0
04/27/1973,108.4,108.4,108.4,108.4,0,0
04/30/1973,107.85,107.85,107.85,107.85,0,0
05/01/1973,107.96,107.96,107.96,107.96,0,0
05/02/1973,109.05,109.05,109.05,109.05,0,0
05/03/1973,109.81,109.81,109.81,109.81,0,0
05/04/1973,110.89,110.89,110.89,110.89,0,0
05/07/1973,110.48,110.48,110.48,110.48,0,0
05/08/1973,110.67,110.67,110.67,110.67,0,0
05/09/1973,110.54,110.54,110.54,110.54,0,0
05/10/1973,110.32,110.32,110.32,110.32,0,0
05/11/1973,109.1,109.1,109.1,109.1,0,0
05/14/1973,106.46,106.46,106.46,106.46,0,0
05/15/1973,106.14,106.14,106.14,106.14,0,0
05/16/1973,106.1,106.1,106.1,106.1,0,0
05/17/1973,105.19,105.19,105.19,105.19,0,0
05/18/1973,102.89,102.89,102.89,102.89,0,0
05/21/1973,100.76,100.76,100.76,100.76,0,0
05/22/1973,101.59,101.59,101.59,101.59,0,0
05/23/1973,102.09,102.09,102.09,102.09,0,0
05/24/1973,104.27,104.27,104.27,104.27,0,0
05/25/1973,105.17,105.17,105.17,105.17,0,0
05/29/1973,104.85,104.85,104.85,104.85,0,0
05/30/1973,103.19,103.19,103.19,103.19,0,0
05/31/1973,102.64,102.64,102.64,102.64,0,0
06/01/1973,102.3,102.3,102.3,102.3,0,0
06/04/1973,100.77,100.77,100.77,100.77,0,0
06/05/1973,101.71,101.71,101.71,101.71,0,0
06/06/1973,101.7,101.7,101.7,101.7,0,0
06/07/1973,102.57,102.57,102.57,102.57,0,0
06/08/1973,103.72,103.72,103.72,103.72,0,0
06/11/1973,103.04,103.04,103.04,103.04,0,0
06/12/1973,104.79,104.79,104.79,104.79,0,0
06/13/1973,104.33,104.33,104.33,104.33,0,0
06/14/1973,103.56,103.56,103.56,103.56,0,0
06/15/1973,102.26,102.26,102.26,102.26,0,0
06/18/1973,100.77,100.77,100.77,100.77,0,0
06/19/1973,100.96,100.96,100.96,100.96,0,0
06/20/1973,101.19,101.19,101.19,101.19,0,0
06/21/1973,100.4,100.4,100.4,100.4,0,0
06/22/1973,100.99,100.99,100.99,100.99,0,0
06/25/1973,99.43,99.43,99.43,99.43,0,0
06/26/1973,99.96,99.96,99.96,99.96,0,0
06/27/1973,100.22,100.22,100.22,100.22,0,0
06/28/1973,101.16,101.16,101.16,101.16,0,0
06/29/1973,100.98,100.98,100.98,100.98,0,0
07/02/1973,100.15,100.15,100.15,100.15,0,0
07/03/1973,99.45,99.45,99.45,99.45,0,0
07/05/1973,99.39,99.39,99.39,99.39,0,0
07/06/1973,99.48,99.48,99.48,99.48,0,0
07/09/1973,100.01,100.01,100.01,100.01,0,0
07/10/1973,101.18,101.18,101.18,101.18,0,0
07/11/1973,102.69,102.69,102.69,102.69,0,0
07/12/1973,103.17,103.17,103.17,103.17,0,0
07/13/1973,103.03,103.03,103.03,103.03,0,0
07/16/1973,103.97,103.97,103.97,103.97,0,0
07/17/1973,104.64,104.64,104.64,104.64,0,0
07/18/1973,105.77,105.77,105.77,105.77,0,0
07/19/1973,106.52,106.52,106.52,106.52,0,0
07/20/1973,107.68,107.68,107.68,107.68,0,0
07/23/1973,107.75,107.75,107.75,107.75,0,0
07/24/1973,108.29,108.29,108.29,108.29,0,0
07/25/1973,109.19,109.19,109.19,109.19,0,0
07/26/1973,109.17,109.17,109.17,109.17,0,0
07/27/1973,109.36,109.36,109.36,109.36,0,0
07/30/1973,108.88,108.88,108.88,108.88,0,0
07/31/1973,108.64,108.64,108.64,108.64,0,0
08/01/1973,107.13,107.13,107.13,107.13,0,0
08/02/1973,106.98,106.98,106.98,106.98,0,0
08/03/1973,106.82,106.82,106.82,106.82,0,0
08/06/1973,107.21,107.21,107.21,107.21,0,0
08/07/1973,107.3,107.3,107.3,107.3,0,0
08/08/1973,106.13,106.13,106.13,106.13,0,0
08/09/1973,106.15,106.15,106.15,106.15,0,0
08/10/1973,105.32,105.32,105.32,105.32,0,0
08/13/1973,104.35,104.35,104.35,104.35,0,0
08/14/1973,103.59,103.59,103.59,103.59,0,0
08/15/1973,103.35,103.35,103.35,103.35,0,0
08/16/1973,103.31,103.31,103.31,103.31,0,0
08/17/1973,103.71,103.71,103.71,103.71,0,0
08/20/1973,102.67,102.67,102.67,102.67,0,0
08/21/1973,102.12,102.12,102.12,102.12,0,0
08/22/1973,101.34,101.34,101.34,101.34,0,0
08/23/1973,102.53,102.53,102.53,102.53,0,0
08/24/1973,102.4,102.4,102.4,102.4,0,0
08/27/1973,102.91,102.91,102.91,102.91,0,0
08/28/1973,102.99,102.99,102.99,102.99,0,0
08/29/1973,103.79,103.79,103.79,103.79,0,0
08/30/1973,103.99,103.99,103.99,103.99,0,0
08/31/1973,104.87,104.87,104.87,104.87,0,0
09/04/1973,105.5,105.5,105.5,105.5,0,0
09/05/1973,106.03,106.03,106.03,106.03,0,0
09/06/1973,106.36,106.36,106.36,106.36,0,0
09/07/1973,107.02,107.02,107.02,107.02,0,0
09/10/1973,106.25,106.25,106.25,106.25,0,0
09/11/1973,105.77,105.77,105.77,105.77,0,0
09/12/1973,105.33,105.33,105.33,105.33,0,0
09/13/1973,105.6,105.6,105.6,105.6,0,0
09/14/1973,106.07,106.07,106.07,106.07,0,0
09/17/1973,106.27,106.27,106.27,106.27,0,0
09/18/1973,106.3,106.3,106.3,106.3,0,0
09/19/1973,107.91,107.91,107.91,107.91,0,0
09/20/1973,108.76,108.76,108.76,108.76,0,0
09/21/1973,109.46,109.46,109.46,109.46,0,0
09/24/1973,109.69,109.69,109.69,109.69,0,0
09/25/1973,109.8,109.8,109.8,109.8,0,0
09/27/1973,111.27,111.27,111.27,111.27,0,0
09/28/1973,111.2,111.2,111.2,111.2,0,0
10/01/1973,110.97,110.97,110.97,110.97,0,0
10/02/1973,111.76,111.76,111.76,111.76,0,0
10/03/1973,112.13,112.13,112.13,112.13,0,0
10/04/1973,111.51,111.51,111.51,111.51,0,0
10/05/1973,112.56,112.56,112.56,112.56,0,0
10/08/1973,113.17,113.17,113.17,113.17,0,0
10/09/1973,113.07,113.07,113.07,113.07,0,0
10/10/1973,112.17,112.17,112.17,112.17,0,0
10/11/1973,113.56,113.56,113.56,113.56,0,0
10/12/1973,114.1,114.1,114.1,114.1,0,0
10/15/1973,113.13,113.13,113.13,113.13,0,0
10/16/1973,113.14,113.14,113.14,113.14,0,0
10/17/1973,112.66,112.66,112.66,112.66,0,0
10/18/1973,112.82,112.82,112.82,112.82,0,0
10/19/1973,113.25,113.25,113.25,113.25,0,0
10/22/1973,112.29,112.29,112.29,112.29,0,0
10/23/1973,111.81,111.81,111.81,111.81,0,0
10/24/1973,112.13,112.13,112.13,112.13,0,0
10/25/1973,112.31,112.31,112.31,112.31,0,0
10/26/1973,112.79,112.79,112.79,112.79,0,0
10/29/1973,112.09,112.09,112.09,112.09,0,0
10/30/1973,110.63,110.63,110.63,110.63,0,0
10/31/1973,110.17,110.17,110.17,110.17,0,0
11/01/1973,109.62,109.62,109.62,109.62,0,0
11/02/1973,108.93,108.93,108.93,108.93,0,0
11/05/1973,107.21,107.21,107.21,107.21,0,0
11/06/1973,106.29,106.29,106.29,106.29,0,0
11/07/1973,106.72,106.72,106.72,106.72,0,0
11/08/1973,107.31,107.31,107.31,107.31,0,0
11/09/1973,105.77,105.77,105.77,105.77,0,0
11/12/1973,105.08,105.08,105.08,105.08,0,0
11/13/1973,104.74,104.74,104.74,104.74,0,0
11/14/1973,101.98,101.98,101.98,101.98,0,0
11/15/1973,101.63,101.63,101.63,101.63,0,0
11/16/1973,101.38,101.38,101.38,101.38,0,0
11/19/1973,99,99,99,99,0,0
11/20/1973,96.58,96.58,96.58,96.58,0,0
11/21/1973,97.32,97.32,97.32,97.32,0,0
11/23/1973,97.3,97.3,97.3,97.3,0,0
11/26/1973,94.13,94.13,94.13,94.13,0,0
11/27/1973,93.07,93.07,93.07,93.07,0,0
11/28/1973,94.94,94.94,94.94,94.94,0,0
11/29/1973,94.62,94.62,94.62,94.62,0,0
11/30/1973,93.51,93.51,93.51,93.51,0,0
12/03/1973,91.97,91.97,91.97,91.97,0,0
12/04/1973,91.56,91.56,91.56,91.56,0,0
12/05/1973,89.73,89.73,89.73,89.73,0,0
12/06/1973,91.27,91.27,91.27,91.27,0,0
12/07/1973,92.32,92.32,92.32,92.32,0,0
12/10/1973,93.54,93.54,93.54,93.54,0,0
12/11/1973,92.2,92.2,92.2,92.2,0,0
12/12/1973,90.81,90.81,90.81,90.81,0,0
12/13/1973,89.12,89.12,89.12,89.12,0,0
12/14/1973,89.63,89.63,89.63,89.63,0,0
12/17/1973,89.13,89.13,89.13,89.13,0,0
12/18/1973,90.56,90.56,90.56,90.56,0,0
12/19/1973,90.24,90.24,90.24,90.24,0,0
12/20/1973,90.27,90.27,90.27,90.27,0,0
12/21/1973,89.52,89.52,89.52,89.52,0,0
12/24/1973,88.67,88.67,88.67,88.67,0,0
12/26/1973,90.19,90.19,90.19,90.19,0,0
12/27/1973,91.25,91.25,91.25,91.25,0,0
12/28/1973,91.68,91.68,91.68,91.68,0,0
12/31/1973,92.19,92.19,92.19,92.19,0,0
01/02/1974,92.53,92.53,92.53,92.53,0,0
01/03/1974,94.18,94.18,94.18,94.18,0,0
01/04/1974,94.1,94.1,94.1,94.1,0,0
01/07/1974,94.47,94.47,94.47,94.47,0,0
01/08/1974,94.02,94.02,94.02,94.02,0,0
01/09/1974,92.2,92.2,92.2,92.2,0,0
01/10/1974,91.42,91.42,91.42,91.42,0,0
01/11/1974,92.23,92.23,92.23,92.23,0,0
01/14/1974,92.4,92.4,92.4,92.4,0,0
01/15/1974,93.07,93.07,93.07,93.07,0,0
01/16/1974,94.49,94.49,94.49,94.49,0,0
01/17/1974,95.95,95.95,95.95,95.95,0,0
01/18/1974,95.32,95.32,95.32,95.32,0,0
01/21/1974,94.48,94.48,94.48,94.48,0,0
01/22/1974,95.29,95.29,95.29,95.29,0,0
01/23/1974,95.76,95.76,95.76,95.76,0,0
01/24/1974,95.61,95.61,95.61,95.61,0,0
01/25/1974,95.4,95.4,95.4,95.4,0,0
01/28/1974,95.02,95.02,95.02,95.02,0,0
01/29/1974,94.56,94.56,94.56,94.56,0,0
01/30/1974,95.17,95.17,95.17,95.17,0,0
01/31/1974,94.93,94.93,94.93,94.93,0,0
02/01/1974,94.15,94.15,94.15,94.15,0,0
02/04/1974,92.89,92.89,92.89,92.89,0,0
02/05/1974,92.46,92.46,92.46,92.46,0,0
02/06/1974,92.74,92.74,92.74,92.74,0,0
02/07/1974,92.81,92.81,92.81,92.81,0,0
02/08/1974,92.2,92.2,92.2,92.2,0,0
02/11/1974,91.13,91.13,91.13,91.13,0,0
02/12/1974,90.5,90.5,90.5,90.5,0,0
02/13/1974,90.08,90.08,90.08,90.08,0,0
02/14/1974,90.21,90.21,90.21,90.21,0,0
02/15/1974,90.98,90.98,90.98,90.98,0,0
02/19/1974,90.82,90.82,90.82,90.82,0,0
02/20/1974,91.56,91.56,91.56,91.56,0,0
02/21/1974,92.17,92.17,92.17,92.17,0,0
02/22/1974,92.93,92.93,92.93,92.93,0,0
02/25/1974,92.72,92.72,92.72,92.72,0,0
02/26/1974,93.11,93.11,93.11,93.11,0,0
02/27/1974,94.06,94.06,94.06,94.06,0,0
02/28/1974,94.35,94.35,94.35,94.35,0,0
03/01/1974,94.05,94.05,94.05,94.05,0,0
03/04/1974,93.8,93.8,93.8,93.8,0,0
03/05/1974,94.71,94.71,94.71,94.71,0,0
03/06/1974,95.12,95.12,95.12,95.12,0,0
03/07/1974,94.53,94.53,94.53,94.53,0,0
03/08/1974,95.17,95.17,95.17,95.17,0,0
03/11/1974,95.87,95.87,95.87,95.87,0,0
03/12/1974,95.8,95.8,95.8,95.8,0,0
03/13/1974,96.33,96.33,96.33,96.33,0,0
03/14/1974,96.51,96.51,96.51,96.51,0,0
03/15/1974,96.53,96.53,96.53,96.53,0,0
03/18/1974,95.37,95.37,95.37,95.37,0,0
03/19/1974,94.75,94.75,94.75,94.75,0,0
03/20/1974,94.95,94.95,94.95,94.95,0,0
03/21/1974,95.36,95.36,95.36,95.36,0,0
03/22/1974,95.45,95.45,95.45,95.45,0,0
03/25/1974,95.35,95.35,95.35,95.35,0,0
03/26/1974,95.27,95.27,95.27,95.27,0,0
03/27/1974,94.21,94.21,94.21,94.21,0,0
03/28/1974,92.87,92.87,92.87,92.87,0,0
03/29/1974,92.27,92.27,92.27,92.27,0,0
04/01/1974,91.9,91.9,91.9,91.9,0,0
04/02/1974,92.03,92.03,92.03,92.03,0,0
04/03/1974,92.13,92.13,92.13,92.13,0,0
04/04/1974,91.88,91.88,91.88,91.88,0,0
04/05/1974,90.7,90.7,90.7,90.7,0,0
04/08/1974,89.92,89.92,89.92,89.92,0,0
04/09/1974,90.18,90.18,90.18,90.18,0,0
04/10/1974,89.87,89.87,89.87,89.87,0,0
04/11/1974,89.79,89.79,89.79,89.79,0,0
04/15/1974,89.42,89.42,89.42,89.42,0,0
04/16/1974,90.33,90.33,90.33,90.33,0,0
04/17/1974,90.72,90.72,90.72,90.72,0,0
04/18/1974,90.9,90.9,90.9,90.9,0,0
04/19/1974,90.31,90.31,90.31,90.31,0,0
04/22/1974,90.27,90.27,90.27,90.27,0,0
04/23/1974,88.47,88.47,88.47,88.47,0,0
04/24/1974,86.95,86.95,86.95,86.95,0,0
04/25/1974,86.04,86.04,86.04,86.04,0,0
04/26/1974,86.24,86.24,86.24,86.24,0,0
04/29/1974,86.46,86.46,86.46,86.46,0,0
04/30/1974,86.86,86.86,86.86,86.86,0,0
05/01/1974,87.63,87.63,87.63,87.63,0,0
05/02/1974,87.97,87.97,87.97,87.97,0,0
05/03/1974,87.47,87.47,87.47,87.47,0,0
05/06/1974,87.31,87.31,87.31,87.31,0,0
05/07/1974,86.66,86.66,86.66,86.66,0,0
05/08/1974,85.74,85.74,85.74,85.74,0,0
05/09/1974,85.81,85.81,85.81,85.81,0,0
05/10/1974,84.3,84.3,84.3,84.3,0,0
05/13/1974,83.18,83.18,83.18,83.18,0,0
05/14/1974,83.16,83.16,83.16,83.16,0,0
05/15/1974,83.51,83.51,83.51,83.51,0,0
05/16/1974,83.5,83.5,83.5,83.5,0,0
05/17/1974,81.93,81.93,81.93,81.93,0,0
05/20/1974,81.43,81.43,81.43,81.43,0,0
05/21/1974,81.29,81.29,81.29,81.29,0,0
05/22/1974,80.72,80.72,80.72,80.72,0,0
05/23/1974,80.55,80.55,80.55,80.55,0,0
05/24/1974,81.45,81.45,81.45,81.45,0,0
05/28/1974,81.06,81.06,81.06,81.06,0,0
05/29/1974,79.78,79.78,79.78,79.78,0,0
05/30/1974,80.09,80.09,80.09,80.09,0,0
05/31/1974,80.2,80.2,80.2,80.2,0,0
06/03/1974,81.08,81.08,81.08,81.08,0,0
06/04/1974,81.77,81.77,81.77,81.77,0,0
06/05/1974,82.21,82.21,82.21,82.21,0,0
06/06/1974,83.2,83.2,83.2,83.2,0,0
06/07/1974,83.71,83.71,83.71,83.71,0,0
06/10/1974,83.92,83.92,83.92,83.92,0,0
06/11/1974,83.34,83.34,83.34,83.34,0,0
06/12/1974,83.1,83.1,83.1,83.1,0,0
06/13/1974,83.24,83.24,83.24,83.24,0,0
06/14/1974,82.76,82.76,82.76,82.76,0,0
06/17/1974,81.54,81.54,81.54,81.54,0,0
06/18/1974,81.25,81.25,81.25,81.25,0,0
06/19/1974,80.66,80.66,80.66,80.66,0,0
06/20/1974,79.85,79.85,79.85,79.85,0,0
06/21/1974,79.11,79.11,79.11,79.11,0,0
06/24/1974,78.88,78.88,78.88,78.88,0,0
06/25/1974,79.35,79.35,79.35,79.35,0,0
06/26/1974,78.27,78.27,78.27,78.27,0,0
06/27/1974,76.83,76.83,76.83,76.83,0,0
06/28/1974,75.96,75.96,75.96,75.96,0,0
07/01/1974,75.39,75.39,75.39,75.39,0,0
07/02/1974,73.81,73.81,73.81,73.81,0,0
07/03/1974,73.66,73.66,73.66,73.66,0,0
07/05/1974,73.57,73.57,73.57,73.57,0,0
07/08/1974,70.96,70.96,70.96,70.96,0,0
07/09/1974,70.59,70.59,70.59,70.59,0,0
07/10/1974,69.82,69.82,69.82,69.82,0,0
07/11/1974,69.95,69.95,69.95,69.95,0,0
07/12/1974,71.68,71.68,71.68,71.68,0,0
07/15/1974,71.98,71.98,71.98,71.98,0,0
07/16/1974,71.63,71.63,71.63,71.63,0,0
07/17/1974,72.71,72.71,72.71,72.71,0,0
07/18/1974,72.81,72.81,72.81,72.81,0,0
07/19/1974,73.4,73.4,73.4,73.4,0,0
07/22/1974,73.42,73.42,73.42,73.42,0,0
07/23/1974,74.44,74.44,74.44,74.44,0,0
07/24/1974,74.63,74.63,74.63,74.63,0,0
07/25/1974,73.51,73.51,73.51,73.51,0,0
07/26/1974,72.83,72.83,72.83,72.83,0,0
07/29/1974,71.49,71.49,71.49,71.49,0,0
07/30/1974,71.3,71.3,71.3,71.3,0,0
07/31/1974,69.99,69.99,69.99,69.99,0,0
08/01/1974,69.63,69.63,69.63,69.63,0,0
08/02/1974,69.4,69.4,69.4,69.4,0,0
08/05/1974,69.67,69.67,69.67,69.67,0,0
08/06/1974,70.53,70.53,70.53,70.53,0,0
08/07/1974,71.68,71.68,71.68,71.68,0,0
08/08/1974,70.66,70.66,70.66,70.66,0,0
08/09/1974,70.69,70.69,70.69,70.69,0,0
08/12/1974,70.36,70.36,70.36,70.36,0,0
08/13/1974,68.82,68.82,68.82,68.82,0,0
08/14/1974,67.25,67.25,67.25,67.25,0,0
08/15/1974,66.88,66.88,66.88,66.88,0,0
08/16/1974,65.86,65.86,65.86,65.86,0,0
08/19/1974,65.13,65.13,65.13,65.13,0,0
08/20/1974,65.72,65.72,65.72,65.72,0,0
08/21/1974,64.92,64.92,64.92,64.92,0,0
08/22/1974,63.59,63.59,63.59,63.59,0,0
08/23/1974,62.57,62.57,62.57,62.57,0,0
08/26/1974,62.94,62.94,62.94,62.94,0,0
08/27/1974,62.34,62.34,62.34,62.34,0,0
08/28/1974,62.43,62.43,62.43,62.43,0,0
08/29/1974,61.37,61.37,61.37,61.37,0,0
08/30/1974,62.37,62.37,62.37,62.37,0,0
09/03/1974,60.88,60.88,60.88,60.88,0,0
09/04/1974,58.95,58.95,58.95,58.95,0,0
09/05/1974,60.22,60.22,60.22,60.22,0,0
09/06/1974,60.7,60.7,60.7,60.7,0,0
09/09/1974,59.37,59.37,59.37,59.37,0,0
09/10/1974,58.97,58.97,58.97,58.97,0,0
09/11/1974,58.96,58.96,58.96,58.96,0,0
09/12/1974,57.71,57.71,57.71,57.71,0,0
09/13/1974,56.66,56.66,56.66,56.66,0,0
09/16/1974,57.24,57.24,57.24,57.24,0,0
09/17/1974,57.72,57.72,57.72,57.72,0,0
09/18/1974,58.12,58.12,58.12,58.12,0,0
09/19/1974,59.52,59.52,59.52,59.52,0,0
09/20/1974,59.9,59.9,59.9,59.9,0,0
09/23/1974,59.66,59.66,59.66,59.66,0,0
09/24/1974,58.84,58.84,58.84,58.84,0,0
09/25/1974,58.76,58.76,58.76,58.76,0,0
09/26/1974,57.87,57.87,57.87,57.87,0,0
09/27/1974,57.12,57.12,57.12,57.12,0,0
09/30/1974,55.67,55.67,55.67,55.67,0,0
10/01/1974,55.48,55.48,55.48,55.48,0,0
10/02/1974,55.67,55.67,55.67,55.67,0,0
10/03/1974,54.87,54.87,54.87,54.87,0,0
10/04/1974,55.16,55.16,55.16,55.16,0,0
10/08/1974,56.13,56.13,56.13,56.13,0,0
10/09/1974,57.57,57.57,57.57,57.57,0,0
10/10/1974,59.13,59.13,59.13,59.13,0,0
10/11/1974,60.42,60.42,60.42,60.42,0,0
10/14/1974,61.73,61.73,61.73,61.73,0,0
10/15/1974,61.4,61.4,61.4,61.4,0,0
10/16/1974,61.19,61.19,61.19,61.19,0,0
10/17/1974,62.04,62.04,62.04,62.04,0,0
10/18/1974,62.75,62.75,62.75,62.75,0,0
10/21/1974,63.82,63.82,63.82,63.82,0,0
10/22/1974,64.14,64.14,64.14,64.14,0,0
10/23/1974,63.4,63.4,63.4,63.4,0,0
10/24/1974,62.6,62.6,62.6,62.6,0,0
10/25/1974,62.88,62.88,62.88,62.88,0,0
10/28/1974,62.5,62.5,62.5,62.5,0,0
10/29/1974,63.67,63.67,63.67,63.67,0,0
10/30/1974,64.88,64.88,64.88,64.88,0,0
10/31/1974,65.23,65.23,65.23,65.23,0,0
11/01/1974,65.06,65.06,65.06,65.06,0,0
11/04/1974,64.62,64.62,64.62,64.62,0,0
11/05/1974,65.99,65.99,65.99,65.99,0,0
11/06/1974,66.11,66.11,66.11,66.11,0,0
11/07/1974,66.64,66.64,66.64,66.64,0,0
11/08/1974,66.51,66.51,66.51,66.51,0,0
11/11/1974,66.72,66.72,66.72,66.72,0,0
11/12/1974,65.36,65.36,65.36,65.36,0,0
11/13/1974,64.98,64.98,64.98,64.98,0,0
11/14/1974,65.04,65.04,65.04,65.04,0,0
11/15/1974,64.41,64.41,64.41,64.41,0,0
11/18/1974,62.09,62.09,62.09,62.09,0,0
11/19/1974,60.93,60.93,60.93,60.93,0,0
11/20/1974,60.75,60.75,60.75,60.75,0,0
11/21/1974,61.49,61.49,61.49,61.49,0,0
11/22/1974,62.07,62.07,62.07,62.07,0,0
11/25/1974,61.68,61.68,61.68,61.68,0,0
11/26/1974,62.65,62.65,62.65,62.65,0,0
11/27/1974,62.8,62.8,62.8,62.8,0,0
11/29/1974,62.95,62.95,62.95,62.95,0,0
12/02/1974,61.66,61.66,61.66,61.66,0,0
12/03/1974,60.5,60.5,60.5,60.5,0,0
12/04/1974,60.41,60.41,60.41,60.41,0,0
12/05/1974,58.92,58.92,58.92,58.92,0,0
12/06/1974,58.21,58.21,58.21,58.21,0,0
12/09/1974,57.91,57.91,57.91,57.91,0,0
12/10/1974,58.76,58.76,58.76,58.76,0,0
12/11/1974,59.27,59.27,59.27,59.27,0,0
12/12/1974,59.36,59.36,59.36,59.36,0,0
12/13/1974,59.22,59.22,59.22,59.22,0,0
12/16/1974,58.85,58.85,58.85,58.85,0,0
12/17/1974,59.18,59.18,59.18,59.18,0,0
12/18/1974,59.63,59.63,59.63,59.63,0,0
12/19/1974,59.46,59.46,59.46,59.46,0,0
12/20/1974,58.67,58.67,58.67,58.67,0,0
12/23/1974,57.86,57.86,57.86,57.86,0,0
12/24/1974,58.31,58.31,58.31,58.31,0,0
12/26/1974,58.88,58.88,58.88,58.88,0,0
12/27/1974,58.74,58.74,58.74,58.74,0,0
12/30/1974,58.78,58.78,58.78,58.78,0,0
12/31/1974,59.82,59.82,59.82,59.82,0,0
01/02/1975,60.7,60.7,60.7,60.7,0,0
01/03/1975,61.23,61.23,61.23,61.23,0,0
01/06/1975,61.74,61.74,61.74,61.74,0,0
01/07/1975,61.89,61.89,61.89,61.89,0,0
01/08/1975,61.5,61.5,61.5,61.5,0,0
01/09/1975,62.37,62.37,62.37,62.37,0,0
01/10/1975,63.69,63.69,63.69,63.69,0,0
01/13/1975,63.34,63.34,63.34,63.34,0,0
01/14/1975,63.11,63.11,63.11,63.11,0,0
01/15/1975,63.87,63.87,63.87,63.87,0,0
01/16/1975,64.8,64.8,64.8,64.8,0,0
01/17/1975,64.4,64.4,64.4,64.4,0,0
01/20/1975,64.44,64.44,64.44,64.44,0,0
01/21/1975,64.18,64.18,64.18,64.18,0,0
01/22/1975,64.12,64.12,64.12,64.12,0,0
01/23/1975,64.49,64.49,64.49,64.49,0,0
01/24/1975,65.38,65.38,65.38,65.38,0,0
01/27/1975,67.04,67.04,67.04,67.04,0,0
01/28/1975,67.92,67.92,67.92,67.92,0,0
01/29/1975,69.08,69.08,69.08,69.08,0,0
01/30/1975,68.99,68.99,68.99,68.99,0,0
01/31/1975,69.78,69.78,69.78,69.78,0,0
02/03/1975,70.73,70.73,70.73,70.73,0,0
02/04/1975,70.13,70.13,70.13,70.13,0,0
02/05/1975,71.07,71.07,71.07,71.07,0,0
02/06/1975,71.46,71.46,71.46,71.46,0,0
02/07/1975,71.12,71.12,71.12,71.12,0,0
02/10/1975,70.82,70.82,70.82,70.82,0,0
02/11/1975,70.83,70.83,70.83,70.83,0,0
02/12/1975,71.59,71.59,71.59,71.59,0,0
02/13/1975,72.88,72.88,72.88,72.88,0,0
02/14/1975,73.26,73.26,73.26,73.26,0,0
02/18/1975,72.47,72.47,72.47,72.47,0,0
02/19/1975,72.87,72.87,72.87,72.87,0,0
02/20/1975,73.58,73.58,73.58,73.58,0,0
02/21/1975,73.79,73.79,73.79,73.79,0,0
02/24/1975,73.14,73.14,73.14,73.14,0,0
02/25/1975,72.07,72.07,72.07,72.07,0,0
02/26/1975,72.24,72.24,72.24,72.24,0,0
02/27/1975,72.53,72.53,72.53,72.53,0,0
02/28/1975,73,73,73,73,0,0
03/03/1975,73.83,73.83,73.83,73.83,0,0
03/04/1975,74.21,74.21,74.21,74.21,0,0
03/05/1975,73.9,73.9,73.9,73.9,0,0
03/06/1975,74.03,74.03,74.03,74.03,0,0
03/07/1975,74.4,74.4,74.4,74.4,0,0
03/10/1975,74.88,74.88,74.88,74.88,0,0
03/11/1975,75.04,75.04,75.04,75.04,0,0
03/12/1975,74.13,74.13,74.13,74.13,0,0
03/13/1975,74.68,74.68,74.68,74.68,0,0
03/14/1975,76.07,76.07,76.07,76.07,0,0
03/17/1975,76.27,76.27,76.27,76.27,0,0
03/18/1975,76.18,76.18,76.18,76.18,0,0
03/19/1975,75.67,75.67,75.67,75.67,0,0
03/20/1975,75.78,75.78,75.78,75.78,0,0
03/21/1975,75.92,75.92,75.92,75.92,0,0
03/24/1975,74.42,74.42,74.42,74.42,0,0
03/25/1975,74.33,74.33,74.33,74.33,0,0
03/26/1975,75.56,75.56,75.56,75.56,0,0
03/27/1975,76.18,76.18,76.18,76.18,0,0
03/31/1975,75.66,75.66,75.66,75.66,0,0
04/01/1975,75.42,75.42,75.42,75.42,0,0
04/02/1975,75.62,75.62,75.62,75.62,0,0
04/03/1975,74.95,74.95,74.95,74.95,0,0
04/04/1975,74.73,74.73,74.73,74.73,0,0
04/07/1975,74.34,74.34,74.34,74.34,0,0
04/08/1975,74.53,74.53,74.53,74.53,0,0
04/09/1975,75.4,75.4,75.4,75.4,0,0
04/10/1975,75.76,75.76,75.76,75.76,0,0
04/11/1975,76.31,76.31,76.31,76.31,0,0
04/14/1975,77.33,77.33,77.33,77.33,0,0
04/15/1975,77.51,77.51,77.51,77.51,0,0
04/16/1975,78,78,78,78,0,0
04/17/1975,78.26,78.26,78.26,78.26,0,0
04/18/1975,78.08,78.08,78.08,78.08,0,0
04/21/1975,79.08,79.08,79.08,79.08,0,0
04/22/1975,78.54,78.54,78.54,78.54,0,0
04/23/1975,78.24,78.24,78.24,78.24,0,0
04/24/1975,78.07,78.07,78.07,78.07,0,0
04/25/1975,78.64,78.64,78.64,78.64,0,0
04/28/1975,78.28,78.28,78.28,78.28,0,0
04/29/1975,77.82,77.82,77.82,77.82,0,0
04/30/1975,78.54,78.54,78.54,78.54,0,0
05/01/1975,79.27,79.27,79.27,79.27,0,0
05/02/1975,80.25,80.25,80.25,80.25,0,0
05/05/1975,81.14,81.14,81.14,81.14,0,0
05/06/1975,80.81,80.81,80.81,80.81,0,0
05/07/1975,81.31,81.31,81.31,81.31,0,0
05/08/1975,82.12,82.12,82.12,82.12,0,0
05/09/1975,82.82,82.82,82.82,82.82,0,0
05/12/1975,82.3,82.3,82.3,82.3,0,0
05/13/1975,82.35,82.35,82.35,82.35,0,0
05/14/1975,82.91,82.91,82.91,82.91,0,0
05/15/1975,82.79,82.79,82.79,82.79,0,0
05/16/1975,82.44,82.44,82.44,82.44,0,0
05/19/1975,81.99,81.99,81.99,81.99,0,0
05/20/1975,81.82,81.82,81.82,81.82,0,0
05/21/1975,80.95,80.95,80.95,80.95,0,0
05/22/1975,81.56,81.56,81.56,81.56,0,0
05/23/1975,82.62,82.62,82.62,82.62,0,0
05/27/1975,82.49,82.49,82.49,82.49,0,0
05/28/1975,81.98,81.98,81.98,81.98,0,0
05/29/1975,81.78,81.78,81.78,81.78,0,0
05/30/1975,83.1,83.1,83.1,83.1,0,0
06/02/1975,83.88,83.88,83.88,83.88,0,0
06/03/1975,84.14,84.14,84.14,84.14,0,0
06/04/1975,84.04,84.04,84.04,84.04,0,0
06/05/1975,84.24,84.24,84.24,84.24,0,0
06/06/1975,84.77,84.77,84.77,84.77,0,0
06/09/1975,84.01,84.01,84.01,84.01,0,0
06/10/1975,83.4,83.4,83.4,83.4,0,0
06/11/1975,83.6,83.6,83.6,83.6,0,0
06/12/1975,82.99,82.99,82.99,82.99,0,0
06/13/1975,83.43,83.43,83.43,83.43,0,0
06/16/1975,84.01,84.01,84.01,84.01,0,0
06/17/1975,83.43,83.43,83.43,83.43,0,0
06/18/1975,83.47,83.47,83.47,83.47,0,0
06/19/1975,84.55,84.55,84.55,84.55,0,0
06/20/1975,85.24,85.24,85.24,85.24,0,0
06/23/1975,85.77,85.77,85.77,85.77,0,0
06/24/1975,86.23,86.23,86.23,86.23,0,0
06/25/1975,86.3,86.3,86.3,86.3,0,0
06/26/1975,86.45,86.45,86.45,86.45,0,0
06/27/1975,86.5,86.5,86.5,86.5,0,0
06/30/1975,87.02,87.02,87.02,87.02,0,0
07/01/1975,86.33,86.33,86.33,86.33,0,0
07/02/1975,85.64,85.64,85.64,85.64,0,0
07/03/1975,86.2,86.2,86.2,86.2,0,0
07/07/1975,85.6,85.6,85.6,85.6,0,0
07/08/1975,85.39,85.39,85.39,85.39,0,0
07/09/1975,86.5,86.5,86.5,86.5,0,0
07/10/1975,86.83,86.83,86.83,86.83,0,0
07/11/1975,87.2,87.2,87.2,87.2,0,0
07/14/1975,87.58,87.58,87.58,87.58,0,0
07/15/1975,88,88,88,88,0,0
07/16/1975,87.39,87.39,87.39,87.39,0,0
07/17/1975,87.13,87.13,87.13,87.13,0,0
07/18/1975,87.02,87.02,87.02,87.02,0,0
07/21/1975,86.77,86.77,86.77,86.77,0,0
07/22/1975,85.72,85.72,85.72,85.72,0,0
07/23/1975,84.62,84.62,84.62,84.62,0,0
07/24/1975,84.14,84.14,84.14,84.14,0,0
07/25/1975,83.6,83.6,83.6,83.6,0,0
07/28/1975,83.09,83.09,83.09,83.09,0,0
07/29/1975,82.67,82.67,82.67,82.67,0,0
07/30/1975,83.03,83.03,83.03,83.03,0,0
07/31/1975,83.19,83.19,83.19,83.19,0,0
08/01/1975,81.62,81.62,81.62,81.62,0,0
08/04/1975,80.98,80.98,80.98,80.98,0,0
08/05/1975,80.17,80.17,80.17,80.17,0,0
08/06/1975,80.24,80.24,80.24,80.24,0,0
08/07/1975,79.59,79.59,79.59,79.59,0,0
08/08/1975,79.55,79.55,79.55,79.55,0,0
08/11/1975,79.45,79.45,79.45,79.45,0,0
08/12/1975,79.6,79.6,79.6,79.6,0,0
08/13/1975,79.09,79.09,79.09,79.09,0,0
08/14/1975,78.45,78.45,78.45,78.45,0,0
08/15/1975,78.58,78.58,78.58,78.58,0,0
08/18/1975,78.03,78.03,78.03,78.03,0,0
08/19/1975,76.65,76.65,76.65,76.65,0,0
08/20/1975,75.52,75.52,75.52,75.52,0,0
08/21/1975,75.9,75.9,75.9,75.9,0,0
08/22/1975,76.45,76.45,76.45,76.45,0,0
08/25/1975,76.84,76.84,76.84,76.84,0,0
08/26/1975,76.21,76.21,76.21,76.21,0,0
08/27/1975,76.57,76.57,76.57,76.57,0,0
08/28/1975,78.06,78.06,78.06,78.06,0,0
08/29/1975,79.01,79.01,79.01,79.01,0,0
09/02/1975,77.89,77.89,77.89,77.89,0,0
09/03/1975,78.08,78.08,78.08,78.08,0,0
09/04/1975,78.13,78.13,78.13,78.13,0,0
09/05/1975,77.78,77.78,77.78,77.78,0,0
09/08/1975,77.46,77.46,77.46,77.46,0,0
09/09/1975,76.6,76.6,76.6,76.6,0,0
09/10/1975,75.24,75.24,75.24,75.24,0,0
09/11/1975,74.85,74.85,74.85,74.85,0,0
09/12/1975,74.72,74.72,74.72,74.72,0,0
09/15/1975,74.47,74.47,74.47,74.47,0,0
09/16/1975,73.78,73.78,73.78,73.78,0,0
09/17/1975,73.87,73.87,73.87,73.87,0,0
09/18/1975,74.78,74.78,74.78,74.78,0,0
09/19/1975,76.39,76.39,76.39,76.39,0,0
09/22/1975,75.86,75.86,75.86,75.86,0,0
09/23/1975,75.94,75.94,75.94,75.94,0,0
09/24/1975,76.43,76.43,76.43,76.43,0,0
09/25/1975,76.1,76.1,76.1,76.1,0,0
09/26/1975,76.14,76.14,76.14,76.14,0,0
09/29/1975,75.37,75.37,75.37,75.37,0,0
09/30/1975,74.33,74.33,74.33,74.33,0,0
10/01/1975,73.8,73.8,73.8,73.8,0,0
10/02/1975,74.16,74.16,74.16,74.16,0,0
10/03/1975,75.5,75.5,75.5,75.5,0,0
10/06/1975,76.03,76.03,76.03,76.03,0,0
10/07/1975,75.88,75.88,75.88,75.88,0,0
10/08/1975,76.61,76.61,76.61,76.61,0,0
10/09/1975,76.87,76.87,76.87,76.87,0,0
10/10/1975,76.96,76.96,76.96,76.96,0,0
10/13/1975,77.7,77.7,77.7,77.7,0,0
10/14/1975,78.19,78.19,78.19,78.19,0,0
10/15/1975,78.2,78.2,78.2,78.2,0,0
10/17/1975,77.63,77.63,77.63,77.63,0,0
10/20/1975,78.13,78.13,78.13,78.13,0,0
10/21/1975,78.43,78.43,78.43,78.43,0,0
10/22/1975,78.91,78.91,78.91,78.91,0,0
10/23/1975,78.06,78.06,78.06,78.06,0,0
10/24/1975,78.62,78.62,78.62,78.62,0,0
10/27/1975,78.29,78.29,78.29,78.29,0,0
10/28/1975,78.73,78.73,78.73,78.73,0,0
10/29/1975,77.58,77.58,77.58,77.58,0,0
10/30/1975,77.45,77.45,77.45,77.45,0,0
10/31/1975,76.99,76.99,76.99,76.99,0,0
11/03/1975,76.62,76.62,76.62,76.62,0,0
11/04/1975,76.86,76.86,76.86,76.86,0,0
11/05/1975,77.3,77.3,77.3,77.3,0,0
11/06/1975,77.39,77.39,77.39,77.39,0,0
11/07/1975,77.21,77.21,77.21,77.21,0,0
11/10/1975,77.46,77.46,77.46,77.46,0,0
11/11/1975,78,78,78,78,0,0
11/12/1975,79.27,79.27,79.27,79.27,0,0
11/13/1975,79.22,79.22,79.22,79.22,0,0
11/14/1975,78.98,78.98,78.98,78.98,0,0
11/17/1975,79.1,79.1,79.1,79.1,0,0
11/18/1975,78.62,78.62,78.62,78.62,0,0
11/19/1975,77.87,77.87,77.87,77.87,0,0
11/20/1975,77.67,77.67,77.67,77.67,0,0
11/21/1975,77.74,77.74,77.74,77.74,0,0
11/24/1975,77.92,77.92,77.92,77.92,0,0
11/25/1975,78.18,78.18,78.18,78.18,0,0
11/26/1975,78.56,78.56,78.56,78.56,0,0
11/28/1975,78.8,78.8,78.8,78.8,0,0
12/01/1975,78.66,78.66,78.66,78.66,0,0
12/02/1975,77.33,77.33,77.33,77.33,0,0
12/03/1975,75.67,75.67,75.67,75.67,0,0
12/04/1975,75.2,75.2,75.2,75.2,0,0
12/05/1975,74.72,74.72,74.72,74.72,0,0
12/08/1975,74.92,74.92,74.92,74.92,0,0
12/09/1975,74.52,74.52,74.52,74.52,0,0
12/10/1975,75.25,75.25,75.25,75.25,0,0
12/11/1975,75.08,75.08,75.08,75.08,0,0
12/12/1975,74.91,74.91,74.91,74.91,0,0
12/15/1975,74.54,74.54,74.54,74.54,0,0
12/16/1975,75.19,75.19,75.19,75.19,0,0
12/17/1975,75.8,75.8,75.8,75.8,0,0
12/18/1975,76.07,76.07,76.07,76.07,0,0
12/19/1975,75.92,75.92,75.92,75.92,0,0
12/22/1975,75.59,75.59,75.59,75.59,0,0
12/23/1975,75.88,75.88,75.88,75.88,0,0
12/24/1975,76.37,76.37,76.37,76.37,0,0
12/26/1975,77.13,77.13,77.13,77.13,0,0
12/29/1975,76.94,76.94,76.94,76.94,0,0
12/30/1975,76.67,76.67,76.67,76.67,0,0
12/31/1975,77.62,77.62,77.62,77.62,0,0
01/02/1976,78.06,78.06,78.06,78.06,0,0
01/05/1976,78.76,78.76,78.76,78.76,0,0
01/06/1976,80.27,80.27,80.27,80.27,0,0
01/07/1976,80.99,80.99,80.99,80.99,0,0
01/08/1976,81.65,81.65,81.65,81.65,0,0
01/09/1976,82.31,82.31,82.31,82.31,0,0
01/12/1976,82.71,82.71,82.71,82.71,0,0
01/13/1976,82.42,82.42,82.42,82.42,0,0
01/14/1976,83.62,83.62,83.62,83.62,0,0
01/15/1976,83.73,83.73,83.73,83.73,0,0
01/16/1976,84.3,84.3,84.3,84.3,0,0
01/19/1976,84.73,84.73,84.73,84.73,0,0
01/20/1976,84.9,84.9,84.9,84.9,0,0
01/21/1976,84.95,84.95,84.95,84.95,0,0
01/22/1976,84.62,84.62,84.62,84.62,0,0
01/23/1976,85.26,85.26,85.26,85.26,0,0
01/26/1976,85.05,85.05,85.05,85.05,0,0
01/27/1976,84.76,84.76,84.76,84.76,0,0
01/28/1976,84.63,84.63,84.63,84.63,0,0
01/29/1976,86.15,86.15,86.15,86.15,0,0
01/30/1976,87.05,87.05,87.05,87.05,0,0
02/02/1976,87.28,87.28,87.28,87.28,0,0
02/03/1976,87.38,87.38,87.38,87.38,0,0
02/04/1976,88.45,88.45,88.45,88.45,0,0
02/05/1976,88.02,88.02,88.02,88.02,0,0
02/06/1976,87.25,87.25,87.25,87.25,0,0
02/09/1976,87.83,87.83,87.83,87.83,0,0
02/10/1976,87.95,87.95,87.95,87.95,0,0
02/11/1976,88.69,88.69,88.69,88.69,0,0
02/12/1976,88.88,88.88,88.88,88.88,0,0
02/13/1976,88.96,88.96,88.96,88.96,0,0
02/17/1976,88.82,88.82,88.82,88.82,0,0
02/18/1976,89.23,89.23,89.23,89.23,0,0
02/19/1976,90.14,90.14,90.14,90.14,0,0
02/20/1976,91.02,91.02,91.02,91.02,0,0
02/23/1976,91.31,91.31,91.31,91.31,0,0
02/24/1976,91.73,91.73,91.73,91.73,0,0
02/25/1976,92.09,92.09,92.09,92.09,0,0
02/26/1976,91.45,91.45,91.45,91.45,0,0
02/27/1976,90.26,90.26,90.26,90.26,0,0
03/01/1976,90.25,90.25,90.25,90.25,0,0
03/02/1976,90.54,90.54,90.54,90.54,0,0
03/03/1976,90.17,90.17,90.17,90.17,0,0
03/04/1976,89.65,89.65,89.65,89.65,0,0
03/05/1976,89.47,89.47,89.47,89.47,0,0
03/08/1976,89.97,89.97,89.97,89.97,0,0
03/09/1976,89.98,89.98,89.98,89.98,0,0
03/10/1976,90.2,90.2,90.2,90.2,0,0
03/11/1976,91.21,91.21,91.21,91.21,0,0
03/12/1976,90.99,90.99,90.99,90.99,0,0
03/15/1976,89.72,89.72,89.72,89.72,0,0
03/16/1976,89.86,89.86,89.86,89.86,0,0
03/17/1976,90.11,90.11,90.11,90.11,0,0
03/18/1976,89.55,89.55,89.55,89.55,0,0
03/19/1976,89.54,89.54,89.54,89.54,0,0
03/22/1976,89.69,89.69,89.69,89.69,0,0
03/23/1976,90.36,90.36,90.36,90.36,0,0
03/24/1976,90.93,90.93,90.93,90.93,0,0
03/25/1976,90.67,90.67,90.67,90.67,0,0
03/26/1976,90.89,90.89,90.89,90.89,0,0
03/29/1976,90.69,90.69,90.69,90.69,0,0
03/30/1976,90.49,90.49,90.49,90.49,0,0
03/31/1976,90.62,90.62,90.62,90.62,0,0
04/01/1976,90.44,90.44,90.44,90.44,0,0
04/02/1976,90.63,90.63,90.63,90.63,0,0
04/05/1976,91.43,91.43,91.43,91.43,0,0
04/06/1976,91.55,91.55,91.55,91.55,0,0
04/07/1976,90.8,90.8,90.8,90.8,0,0
04/08/1976,90.04,90.04,90.04,90.04,0,0
04/09/1976,88.89,88.89,88.89,88.89,0,0
04/12/1976,88.6,88.6,88.6,88.6,0,0
04/13/1976,88.66,88.66,88.66,88.66,0,0
04/14/1976,88.75,88.75,88.75,88.75,0,0
04/15/1976,89.17,89.17,89.17,89.17,0,0
04/19/1976,89.59,89.59,89.59,89.59,0,0
04/20/1976,90.61,90.61,90.61,90.61,0,0
04/21/1976,90.77,90.77,90.77,90.77,0,0
04/22/1976,90.96,90.96,90.96,90.96,0,0
04/23/1976,90.6,90.6,90.6,90.6,0,0
04/26/1976,90.57,90.57,90.57,90.57,0,0
04/27/1976,89.98,89.98,89.98,89.98,0,0
04/28/1976,90.3,90.3,90.3,90.3,0,0
04/29/1976,90.55,90.55,90.55,90.55,0,0
04/30/1976,90.08,90.08,90.08,90.08,0,0
05/03/1976,89.05,89.05,89.05,89.05,0,0
05/04/1976,89.24,89.24,89.24,89.24,0,0
05/05/1976,89.24,89.24,89.24,89.24,0,0
05/06/1976,89.42,89.42,89.42,89.42,0,0
05/07/1976,90.02,90.02,90.02,90.02,0,0
05/10/1976,90.55,90.55,90.55,90.55,0,0
05/11/1976,90.59,90.59,90.59,90.59,0,0
05/12/1976,90.64,90.64,90.64,90.64,0,0
05/13/1976,90.22,90.22,90.22,90.22,0,0
05/14/1976,89.78,89.78,89.78,89.78,0,0
05/17/1976,89.49,89.49,89.49,89.49,0,0
05/18/1976,89.53,89.53,89.53,89.53,0,0
05/19/1976,89.25,89.25,89.25,89.25,0,0
05/20/1976,89.53,89.53,89.53,89.53,0,0
05/21/1976,89.39,89.39,89.39,89.39,0,0
05/24/1976,88.15,88.15,88.15,88.15,0,0
05/25/1976,87.81,87.81,87.81,87.81,0,0
05/26/1976,88.1,88.1,88.1,88.1,0,0
05/27/1976,87.78,87.78,87.78,87.78,0,0
05/28/1976,88.04,88.04,88.04,88.04,0,0
06/01/1976,87.81,87.81,87.81,87.81,0,0
06/02/1976,88.16,88.16,88.16,88.16,0,0
06/03/1976,88.26,88.26,88.26,88.26,0,0
06/04/1976,87.75,87.75,87.75,87.75,0,0
06/07/1976,87.22,87.22,87.22,87.22,0,0
06/08/1976,87.12,87.12,87.12,87.12,0,0
06/09/1976,86.95,86.95,86.95,86.95,0,0
06/10/1976,87.31,87.31,87.31,87.31,0,0
06/11/1976,87.71,87.71,87.71,87.71,0,0
06/14/1976,88.4,88.4,88.4,88.4,0,0
06/15/1976,88.45,88.45,88.45,88.45,0,0
06/16/1976,88.93,88.93,88.93,88.93,0,0
06/17/1976,89.72,89.72,89.72,89.72,0,0
06/18/1976,90.05,90.05,90.05,90.05,0,0
06/21/1976,90.15,90.15,90.15,90.15,0,0
06/22/1976,89.54,89.54,89.54,89.54,0,0
06/23/1976,89.19,89.19,89.19,89.19,0,0
06/24/1976,89.8,89.8,89.8,89.8,0,0
06/25/1976,90.05,90.05,90.05,90.05,0,0
06/28/1976,89.87,89.87,89.87,89.87,0,0
06/29/1976,90.11,90.11,90.11,90.11,0,0
06/30/1976,90.32,90.32,90.32,90.32,0,0
07/01/1976,90.28,90.28,90.28,90.28,0,0
07/02/1976,90.88,90.88,90.88,90.88,0,0
07/06/1976,90.62,90.62,90.62,90.62,0,0
07/07/1976,90.6,90.6,90.6,90.6,0,0
07/08/1976,90.79,90.79,90.79,90.79,0,0
07/09/1976,91.48,91.48,91.48,91.48,0,0
07/12/1976,91.94,91.94,91.94,91.94,0,0
07/13/1976,91.97,91.97,91.97,91.97,0,0
07/14/1976,92.44,92.44,92.44,92.44,0,0
07/15/1976,92.52,92.52,92.52,92.52,0,0
07/16/1976,92.4,92.4,92.4,92.4,0,0
07/19/1976,92.08,92.08,92.08,92.08,0,0
07/20/1976,91.68,91.68,91.68,91.68,0,0
07/21/1976,91.53,91.53,91.53,91.53,0,0
07/22/1976,91.66,91.66,91.66,91.66,0,0
07/23/1976,91.6,91.6,91.6,91.6,0,0
07/26/1976,91.48,91.48,91.48,91.48,0,0
07/27/1976,91.3,91.3,91.3,91.3,0,0
07/28/1976,91.01,91.01,91.01,91.01,0,0
07/29/1976,90.85,90.85,90.85,90.85,0,0
07/30/1976,91.29,91.29,91.29,91.29,0,0
08/02/1976,91.27,91.27,91.27,91.27,0,0
08/03/1976,92.01,92.01,92.01,92.01,0,0
08/04/1976,91.87,91.87,91.87,91.87,0,0
08/05/1976,91.48,91.48,91.48,91.48,0,0
08/06/1976,91.64,91.64,91.64,91.64,0,0
08/09/1976,91.33,91.33,91.33,91.33,0,0
08/10/1976,91.89,91.89,91.89,91.89,0,0
08/11/1976,91.81,91.81,91.81,91.81,0,0
08/12/1976,91.89,91.89,91.89,91.89,0,0
08/13/1976,91.81,91.81,91.81,91.81,0,0
08/16/1976,91.77,91.77,91.77,91.77,0,0
08/17/1976,92.01,92.01,92.01,92.01,0,0
08/18/1976,91.85,91.85,91.85,91.85,0,0
08/19/1976,90.74,90.74,90.74,90.74,0,0
08/20/1976,90.19,90.19,90.19,90.19,0,0
08/23/1976,89.6,89.6,89.6,89.6,0,0
08/24/1976,89.13,89.13,89.13,89.13,0,0
08/25/1976,89.55,89.55,89.55,89.55,0,0
08/26/1976,89.2,89.2,89.2,89.2,0,0
08/27/1976,89.14,89.14,89.14,89.14,0,0
08/30/1976,89.28,89.28,89.28,89.28,0,0
08/31/1976,89.7,89.7,89.7,89.7,0,0
09/01/1976,90.59,90.59,90.59,90.59,0,0
09/02/1976,90.68,90.68,90.68,90.68,0,0
09/03/1976,91.02,91.02,91.02,91.02,0,0
09/07/1976,91.21,91.21,91.21,91.21,0,0
09/08/1976,91.26,91.26,91.26,91.26,0,0
09/09/1976,90.86,90.86,90.86,90.86,0,0
09/10/1976,91.19,91.19,91.19,91.19,0,0
09/13/1976,90.96,90.96,90.96,90.96,0,0
09/14/1976,90.53,90.53,90.53,90.53,0,0
09/15/1976,90.63,90.63,90.63,90.63,0,0
09/16/1976,91.04,91.04,91.04,91.04,0,0
09/17/1976,91.61,91.61,91.61,91.61,0,0
09/20/1976,91.89,91.89,91.89,91.89,0,0
09/21/1976,92.42,92.42,92.42,92.42,0,0
09/22/1976,92.44,92.44,92.44,92.44,0,0
09/23/1976,92.27,92.27,92.27,92.27,0,0
09/24/1976,92.31,92.31,92.31,92.31,0,0
09/27/1976,92.44,92.44,92.44,92.44,0,0
09/28/1976,91.64,91.64,91.64,91.64,0,0
09/29/1976,91.27,91.27,91.27,91.27,0,0
09/30/1976,91.26,91.26,91.26,91.26,0,0
10/01/1976,90.44,90.44,90.44,90.44,0,0
10/04/1976,90.46,90.46,90.46,90.46,0,0
10/05/1976,89.75,89.75,89.75,89.75,0,0
10/06/1976,89.07,89.07,89.07,89.07,0,0
10/07/1976,89.63,89.63,89.63,89.63,0,0
10/08/1976,89.38,89.38,89.38,89.38,0,0
10/11/1976,89.02,89.02,89.02,89.02,0,0
10/12/1976,88.76,88.76,88.76,88.76,0,0
10/13/1976,89.3,89.3,89.3,89.3,0,0
10/14/1976,88.73,88.73,88.73,88.73,0,0
10/15/1976,89.06,89.06,89.06,89.06,0,0
10/18/1976,89.46,89.46,89.46,89.46,0,0
10/19/1976,89.45,89.45,89.45,89.45,0,0
10/20/1976,89.63,89.63,89.63,89.63,0,0
10/21/1976,89.49,89.49,89.49,89.49,0,0
10/22/1976,89.26,89.26,89.26,89.26,0,0
10/25/1976,89.37,89.37,89.37,89.37,0,0
10/26/1976,89.42,89.42,89.42,89.42,0,0
10/27/1976,89.62,89.62,89.62,89.62,0,0
10/28/1976,89.85,89.85,89.85,89.85,0,0
10/29/1976,90.35,90.35,90.35,90.35,0,0
11/01/1976,90.39,90.39,90.39,90.39,0,0
11/03/1976,89.38,89.38,89.38,89.38,0,0
11/04/1976,90.06,90.06,90.06,90.06,0,0
11/05/1976,89.47,89.47,89.47,89.47,0,0
11/08/1976,88.74,88.74,88.74,88.74,0,0
11/09/1976,88.08,88.08,88.08,88.08,0,0
11/10/1976,87.82,87.82,87.82,87.82,0,0
11/11/1976,88.15,88.15,88.15,88.15,0,0
11/12/1976,88.1,88.1,88.1,88.1,0,0
11/15/1976,88.13,88.13,88.13,88.13,0,0
11/16/1976,88.52,88.52,88.52,88.52,0,0
11/17/1976,89.01,89.01,89.01,89.01,0,0
11/18/1976,89.81,89.81,89.81,89.81,0,0
11/19/1976,89.97,89.97,89.97,89.97,0,0
11/22/1976,90.47,90.47,90.47,90.47,0,0
11/23/1976,90.22,90.22,90.22,90.22,0,0
11/24/1976,90.69,90.69,90.69,90.69,0,0
11/26/1976,91.42,91.42,91.42,91.42,0,0
11/29/1976,91.08,91.08,91.08,91.08,0,0
11/30/1976,91.12,91.12,91.12,91.12,0,0
12/01/1976,91.83,91.83,91.83,91.83,0,0
12/02/1976,91.84,91.84,91.84,91.84,0,0
12/03/1976,92.31,92.31,92.31,92.31,0,0
12/06/1976,92.63,92.63,92.63,92.63,0,0
12/07/1976,93.01,93.01,93.01,93.01,0,0
12/08/1976,93.37,93.37,93.37,93.37,0,0
12/09/1976,94.1,94.1,94.1,94.1,0,0
12/10/1976,94.62,94.62,94.62,94.62,0,0
12/13/1976,94.62,94.62,94.62,94.62,0,0
12/14/1976,94.65,94.65,94.65,94.65,0,0
12/15/1976,94.92,94.92,94.92,94.92,0,0
12/16/1976,94.93,94.93,94.93,94.93,0,0
12/17/1976,94.64,94.64,94.64,94.64,0,0
12/20/1976,94.47,94.47,94.47,94.47,0,0
12/21/1976,94.68,94.68,94.68,94.68,0,0
12/22/1976,95.18,95.18,95.18,95.18,0,0
12/23/1976,95.22,95.22,95.22,95.22,0,0
12/27/1976,95.68,95.68,95.68,95.68,0,0
12/28/1976,96.22,96.22,96.22,96.22,0,0
12/29/1976,96.29,96.29,96.29,96.29,0,0
12/30/1976,97.05,97.05,97.05,97.05,0,0
12/31/1976,97.88,97.88,97.88,97.88,0,0
01/03/1977,97.69,97.69,97.69,97.69,0,0
01/04/1977,97.22,97.22,97.22,97.22,0,0
01/05/1977,96.89,96.89,96.89,96.89,0,0
01/06/1977,97.29,97.29,97.29,97.29,0,0
01/07/1977,97.53,97.53,97.53,97.53,0,0
01/10/1977,97.31,97.31,97.31,97.31,0,0
01/11/1977,96.41,96.41,96.41,96.41,0,0
01/12/1977,96.02,96.02,96.02,96.02,0,0
01/13/1977,96.84,96.84,96.84,96.84,0,0
01/14/1977,97.2,97.2,97.2,97.2,0,0
01/17/1977,97.14,97.14,97.14,97.14,0,0
01/18/1977,97.13,97.13,97.13,97.13,0,0
01/19/1977,97.55,97.55,97.55,97.55,0,0
01/20/1977,97.08,97.08,97.08,97.08,0,0
01/21/1977,97.32,97.32,97.32,97.32,0,0
01/24/1977,97.37,97.37,97.37,97.37,0,0
01/25/1977,97.06,97.06,97.06,97.06,0,0
01/26/1977,96.51,96.51,96.51,96.51,0,0
01/27/1977,96.04,96.04,96.04,96.04,0,0
01/28/1977,95.72,95.72,95.72,95.72,0,0
01/31/1977,95.54,95.54,95.54,95.54,0,0
02/01/1977,96.3,96.3,96.3,96.3,0,0
02/02/1977,96.46,96.46,96.46,96.46,0,0
02/03/1977,96.33,96.33,96.33,96.33,0,0
02/04/1977,96.74,96.74,96.74,96.74,0,0
02/07/1977,96.61,96.61,96.61,96.61,0,0
02/08/1977,96.59,96.59,96.59,96.59,0,0
02/09/1977,95.99,95.99,95.99,95.99,0,0
02/10/1977,96.29,96.29,96.29,96.29,0,0
02/11/1977,96.09,96.09,96.09,96.09,0,0
02/14/1977,96.13,96.13,96.13,96.13,0,0
02/15/1977,96.41,96.41,96.41,96.41,0,0
02/16/1977,96.62,96.62,96.62,96.62,0,0
02/17/1977,96.56,96.56,96.56,96.56,0,0
02/18/1977,96.38,96.38,96.38,96.38,0,0
02/22/1977,96.14,96.14,96.14,96.14,0,0
02/23/1977,95.76,95.76,95.76,95.76,0,0
02/24/1977,94.84,94.84,94.84,94.84,0,0
02/25/1977,94.9,94.9,94.9,94.9,0,0
02/28/1977,94.57,94.57,94.57,94.57,0,0
03/01/1977,95.14,95.14,95.14,95.14,0,0
03/02/1977,95.19,95.19,95.19,95.19,0,0
03/03/1977,95.53,95.53,95.53,95.53,0,0
03/04/1977,96.07,96.07,96.07,96.07,0,0
03/07/1977,96.17,96.17,96.17,96.17,0,0
03/08/1977,96.23,96.23,96.23,96.23,0,0
03/09/1977,95.75,95.75,95.75,95.75,0,0
03/10/1977,95.94,95.94,95.94,95.94,0,0
03/11/1977,96.07,96.07,96.07,96.07,0,0
03/14/1977,96.19,96.19,96.19,96.19,0,0
03/15/1977,96.39,96.39,96.39,96.39,0,0
03/16/1977,96.58,96.58,96.58,96.58,0,0
03/17/1977,96.42,96.42,96.42,96.42,0,0
03/18/1977,96.44,96.44,96.44,96.44,0,0
03/21/1977,96.26,96.26,96.26,96.26,0,0
03/22/1977,96.05,96.05,96.05,96.05,0,0
03/23/1977,95.76,95.76,95.76,95.76,0,0
03/24/1977,95.54,95.54,95.54,95.54,0,0
03/25/1977,95.28,95.28,95.28,95.28,0,0
03/28/1977,94.85,94.85,94.85,94.85,0,0
03/29/1977,94.92,94.92,94.92,94.92,0,0
03/30/1977,94.23,94.23,94.23,94.23,0,0
03/31/1977,94.13,94.13,94.13,94.13,0,0
04/01/1977,94.54,94.54,94.54,94.54,0,0
04/04/1977,93.9,93.9,93.9,93.9,0,0
04/05/1977,93.66,93.66,93.66,93.66,0,0
04/06/1977,93.89,93.89,93.89,93.89,0,0
04/07/1977,94.03,94.03,94.03,94.03,0,0
04/11/1977,94.37,94.37,94.37,94.37,0,0
04/12/1977,95.06,95.06,95.06,95.06,0,0
04/13/1977,95.1,95.1,95.1,95.1,0,0
04/14/1977,96,96,96,96,0,0
04/15/1977,96.26,96.26,96.26,96.26,0,0
04/18/1977,96.17,96.17,96.17,96.17,0,0
04/19/1977,96.1,96.1,96.1,96.1,0,0
04/20/1977,96.36,96.36,96.36,96.36,0,0
04/21/1977,95.82,95.82,95.82,95.82,0,0
04/22/1977,95.12,95.12,95.12,95.12,0,0
04/25/1977,94.26,94.26,94.26,94.26,0,0
04/26/1977,94.12,94.12,94.12,94.12,0,0
04/27/1977,94.79,94.79,94.79,94.79,0,0
04/28/1977,95.06,95.06,95.06,95.06,0,0
04/29/1977,95.48,95.48,95.48,95.48,0,0
05/02/1977,95.83,95.83,95.83,95.83,0,0
05/03/1977,96.21,96.21,96.21,96.21,0,0
05/04/1977,96.63,96.63,96.63,96.63,0,0
05/05/1977,96.89,96.89,96.89,96.89,0,0
05/06/1977,96.9,96.9,96.9,96.9,0,0
05/09/1977,96.76,96.76,96.76,96.76,0,0
05/10/1977,97.16,97.16,97.16,97.16,0,0
05/11/1977,96.92,96.92,96.92,96.92,0,0
05/12/1977,96.96,96.96,96.96,96.96,0,0
05/13/1977,97.41,97.41,97.41,97.41,0,0
05/16/1977,97.79,97.79,97.79,97.79,0,0
05/17/1977,97.9,97.9,97.9,97.9,0,0
05/18/1977,98.47,98.47,98.47,98.47,0,0
05/19/1977,98.36,98.36,98.36,98.36,0,0
05/20/1977,98,98,98,98,0,0
05/23/1977,97.15,97.15,97.15,97.15,0,0
05/24/1977,96.66,96.66,96.66,96.66,0,0
05/25/1977,96.18,96.18,96.18,96.18,0,0
05/26/1977,96.17,96.17,96.17,96.17,0,0
05/27/1977,95.9,95.9,95.9,95.9,0,0
05/31/1977,95.59,95.59,95.59,95.59,0,0
06/01/1977,95.86,95.86,95.86,95.86,0,0
06/02/1977,95.8,95.8,95.8,95.8,0,0
06/03/1977,96.19,96.19,96.19,96.19,0,0
06/06/1977,96.11,96.11,96.11,96.11,0,0
06/07/1977,96.17,96.17,96.17,96.17,0,0
06/08/1977,96.59,96.59,96.59,96.59,0,0
06/09/1977,96.63,96.63,96.63,96.63,0,0
06/10/1977,97.07,97.07,97.07,97.07,0,0
06/13/1977,97.28,97.28,97.28,97.28,0,0
06/14/1977,97.7,97.7,97.7,97.7,0,0
06/15/1977,97.67,97.67,97.67,97.67,0,0
06/16/1977,98.22,98.22,98.22,98.22,0,0
06/17/1977,98.61,98.61,98.61,98.61,0,0
06/20/1977,98.72,98.72,98.72,98.72,0,0
06/21/1977,98.83,98.83,98.83,98.83,0,0
06/22/1977,98.78,98.78,98.78,98.78,0,0
06/23/1977,99.17,99.17,99.17,99.17,0,0
06/24/1977,99.66,99.66,99.66,99.66,0,0
06/27/1977,99.63,99.63,99.63,99.63,0,0
06/28/1977,99.28,99.28,99.28,99.28,0,0
06/29/1977,99.34,99.34,99.34,99.34,0,0
06/30/1977,99.73,99.73,99.73,99.73,0,0
07/01/1977,99.9,99.9,99.9,99.9,0,0
07/05/1977,100.12,100.12,100.12,100.12,0,0
07/06/1977,99.96,99.96,99.96,99.96,0,0
07/07/1977,100.28,100.28,100.28,100.28,0,0
07/08/1977,100.81,100.81,100.81,100.81,0,0
07/11/1977,100.85,100.85,100.85,100.85,0,0
07/12/1977,100.75,100.75,100.75,100.75,0,0
07/13/1977,100.93,100.93,100.93,100.93,0,0
07/15/1977,101.41,101.41,101.41,101.41,0,0
07/18/1977,102.01,102.01,102.01,102.01,0,0
07/19/1977,102.38,102.38,102.38,102.38,0,0
07/20/1977,102.43,102.43,102.43,102.43,0,0
07/21/1977,102.7,102.7,102.7,102.7,0,0
07/22/1977,103.11,103.11,103.11,103.11,0,0
07/25/1977,103.01,103.01,103.01,103.01,0,0
07/26/1977,102.4,102.4,102.4,102.4,0,0
07/27/1977,101.25,101.25,101.25,101.25,0,0
07/28/1977,100.68,100.68,100.68,100.68,0,0
07/29/1977,100.65,100.65,100.65,100.65,0,0
08/01/1977,100.76,100.76,100.76,100.76,0,0
08/02/1977,100.4,100.4,100.4,100.4,0,0
08/03/1977,100.02,100.02,100.02,100.02,0,0
08/04/1977,100.39,100.39,100.39,100.39,0,0
08/05/1977,100.86,100.86,100.86,100.86,0,0
08/08/1977,100.55,100.55,100.55,100.55,0,0
08/09/1977,100.52,100.52,100.52,100.52,0,0
08/10/1977,100.81,100.81,100.81,100.81,0,0
08/11/1977,100.94,100.94,100.94,100.94,0,0
08/12/1977,100.76,100.76,100.76,100.76,0,0
08/15/1977,100.89,100.89,100.89,100.89,0,0
08/16/1977,100.65,100.65,100.65,100.65,0,0
08/17/1977,100.72,100.72,100.72,100.72,0,0
08/18/1977,100.86,100.86,100.86,100.86,0,0
08/19/1977,100.85,100.85,100.85,100.85,0,0
08/22/1977,101.05,101.05,101.05,101.05,0,0
08/23/1977,100.94,100.94,100.94,100.94,0,0
08/24/1977,100.75,100.75,100.75,100.75,0,0
08/25/1977,100.14,100.14,100.14,100.14,0,0
08/26/1977,99.89,99.89,99.89,99.89,0,0
08/29/1977,100.37,100.37,100.37,100.37,0,0
08/30/1977,100.11,100.11,100.11,100.11,0,0
08/31/1977,100.1,100.1,100.1,100.1,0,0
09/01/1977,100.4,100.4,100.4,100.4,0,0
09/02/1977,100.83,100.83,100.83,100.83,0,0
09/06/1977,100.78,100.78,100.78,100.78,0,0
09/07/1977,101.16,101.16,101.16,101.16,0,0
09/08/1977,101.28,101.28,101.28,101.28,0,0
09/09/1977,100.91,100.91,100.91,100.91,0,0
09/12/1977,100.6,100.6,100.6,100.6,0,0
09/13/1977,100.46,100.46,100.46,100.46,0,0
09/14/1977,100.61,100.61,100.61,100.61,0,0
09/15/1977,100.97,100.97,100.97,100.97,0,0
09/16/1977,100.74,100.74,100.74,100.74,0,0
09/19/1977,100.35,100.35,100.35,100.35,0,0
09/20/1977,100.23,100.23,100.23,100.23,0,0
09/21/1977,99.76,99.76,99.76,99.76,0,0
09/22/1977,99.47,99.47,99.47,99.47,0,0
09/23/1977,99.57,99.57,99.57,99.57,0,0
09/26/1977,99.74,99.74,99.74,99.74,0,0
09/27/1977,99.74,99.74,99.74,99.74,0,0
09/28/1977,99.96,99.96,99.96,99.96,0,0
09/29/1977,100.27,100.27,100.27,100.27,0,0
09/30/1977,100.85,100.85,100.85,100.85,0,0
10/03/1977,101.16,101.16,101.16,101.16,0,0
10/04/1977,100.81,100.81,100.81,100.81,0,0
10/05/1977,100.82,100.82,100.82,100.82,0,0
10/06/1977,101.31,101.31,101.31,101.31,0,0
10/07/1977,101.62,101.62,101.62,101.62,0,0
10/10/1977,101.69,101.69,101.69,101.69,0,0
10/11/1977,101.23,101.23,101.23,101.23,0,0
10/12/1977,99.83,99.83,99.83,99.83,0,0
10/13/1977,99.03,99.03,99.03,99.03,0,0
10/14/1977,99.05,99.05,99.05,99.05,0,0
10/17/1977,99.14,99.14,99.14,99.14,0,0
10/18/1977,99.25,99.25,99.25,99.25,0,0
10/19/1977,98.45,98.45,98.45,98.45,0,0
10/20/1977,98.6,98.6,98.6,98.6,0,0
10/21/1977,98.54,98.54,98.54,98.54,0,0
10/24/1977,97.89,97.89,97.89,97.89,0,0
10/25/1977,96.83,96.83,96.83,96.83,0,0
10/26/1977,96.86,96.86,96.86,96.86,0,0
10/27/1977,97.07,97.07,97.07,97.07,0,0
10/28/1977,97.49,97.49,97.49,97.49,0,0
10/31/1977,97.52,97.52,97.52,97.52,0,0
11/01/1977,96.74,96.74,96.74,96.74,0,0
11/02/1977,96.51,96.51,96.51,96.51,0,0
11/03/1977,96.49,96.49,96.49,96.49,0,0
11/04/1977,97.21,97.21,97.21,97.21,0,0
11/07/1977,97.85,97.85,97.85,97.85,0,0
11/08/1977,98.21,98.21,98.21,98.21,0,0
11/09/1977,98.7,98.7,98.7,98.7,0,0
11/10/1977,99.98,99.98,99.98,99.98,0,0
11/11/1977,100.94,100.94,100.94,100.94,0,0
11/14/1977,100.98,100.98,100.98,100.98,0,0
11/15/1977,101.52,101.52,101.52,101.52,0,0
11/16/1977,101.56,101.56,101.56,101.56,0,0
11/17/1977,101.86,101.86,101.86,101.86,0,0
11/18/1977,102.22,102.22,102.22,102.22,0,0
11/21/1977,102.35,102.35,102.35,102.35,0,0
11/22/1977,102.93,102.93,102.93,102.93,0,0
11/23/1977,103.74,103.74,103.74,103.74,0,0
11/25/1977,104.33,104.33,104.33,104.33,0,0
11/28/1977,104.06,104.06,104.06,104.06,0,0
11/29/1977,103.2,103.2,103.2,103.2,0,0
11/30/1977,103.15,103.15,103.15,103.15,0,0
12/01/1977,103.68,103.68,103.68,103.68,0,0
12/02/1977,104.1,104.1,104.1,104.1,0,0
12/05/1977,104.15,104.15,104.15,104.15,0,0
12/06/1977,102.97,102.97,102.97,102.97,0,0
12/07/1977,102.85,102.85,102.85,102.85,0,0
12/08/1977,103.06,103.06,103.06,103.06,0,0
12/09/1977,103.57,103.57,103.57,103.57,0,0
12/12/1977,103.89,103.89,103.89,103.89,0,0
12/13/1977,104.1,104.1,104.1,104.1,0,0
12/14/1977,103.96,103.96,103.96,103.96,0,0
12/15/1977,103.89,103.89,103.89,103.89,0,0
12/16/1977,104.05,104.05,104.05,104.05,0,0
12/19/1977,103.3,103.3,103.3,103.3,0,0
12/20/1977,102.5,102.5,102.5,102.5,0,0
12/21/1977,103.03,103.03,103.03,103.03,0,0
12/22/1977,103.41,103.41,103.41,103.41,0,0
12/23/1977,103.94,103.94,103.94,103.94,0,0
12/27/1977,103.96,103.96,103.96,103.96,0,0
12/28/1977,104.04,104.04,104.04,104.04,0,0
12/29/1977,104.42,104.42,104.42,104.42,0,0
12/30/1977,105.05,105.05,105.05,105.05,0,0
01/03/1978,104,104,104,104,0,0
01/04/1978,103.66,103.66,103.66,103.66,0,0
01/05/1978,103.21,103.21,103.21,103.21,0,0
01/06/1978,101.66,101.66,101.66,101.66,0,0
01/09/1978,100.2,100.2,100.2,100.2,0,0
01/10/1978,99.58,99.58,99.58,99.58,0,0
01/11/1978,99.09,99.09,99.09,99.09,0,0
01/12/1978,99.54,99.54,99.54,99.54,0,0
01/13/1978,99.77,99.77,99.77,99.77,0,0
01/16/1978,99.36,99.36,99.36,99.36,0,0
01/17/1978,99.98,99.98,99.98,99.98,0,0
01/18/1978,100.42,100.42,100.42,100.42,0,0
01/19/1978,100.58,100.58,100.58,100.58,0,0
01/20/1978,100.63,100.63,100.63,100.63,0,0
01/23/1978,100.34,100.34,100.34,100.34,0,0
01/24/1978,100.54,100.54,100.54,100.54,0,0
01/25/1978,100.87,100.87,100.87,100.87,0,0
01/26/1978,100.53,100.53,100.53,100.53,0,0
01/27/1978,100.62,100.62,100.62,100.62,0,0
01/30/1978,100.97,100.97,100.97,100.97,0,0
01/31/1978,100.84,100.84,100.84,100.84,0,0
02/01/1978,101.54,101.54,101.54,101.54,0,0
02/02/1978,101.94,101.94,101.94,101.94,0,0
02/03/1978,102.22,102.22,102.22,102.22,0,0
02/06/1978,102.27,102.27,102.27,102.27,0,0
02/07/1978,102.75,102.75,102.75,102.75,0,0
02/08/1978,103.18,103.18,103.18,103.18,0,0
02/09/1978,103.2,103.2,103.2,103.2,0,0
02/10/1978,103.58,103.58,103.58,103.58,0,0
02/13/1978,103.34,103.34,103.34,103.34,0,0
02/14/1978,102.78,102.78,102.78,102.78,0,0
02/15/1978,102.56,102.56,102.56,102.56,0,0
02/16/1978,102.17,102.17,102.17,102.17,0,0
02/17/1978,102.25,102.25,102.25,102.25,0,0
02/21/1978,101.99,101.99,101.99,101.99,0,0
02/22/1978,102.13,102.13,102.13,102.13,0,0
02/23/1978,102.16,102.16,102.16,102.16,0,0
02/24/1978,102.7,102.7,102.7,102.7,0,0
02/27/1978,102.22,102.22,102.22,102.22,0,0
02/28/1978,101.47,101.47,101.47,101.47,0,0
03/01/1978,101.47,101.47,101.47,101.47,0,0
03/02/1978,101.71,101.71,101.71,101.71,0,0
03/03/1978,101.95,101.95,101.95,101.95,0,0
03/06/1978,101.74,101.74,101.74,101.74,0,0
03/07/1978,102.02,102.02,102.02,102.02,0,0
03/08/1978,102.41,102.41,102.41,102.41,0,0
03/09/1978,102.82,102.82,102.82,102.82,0,0
03/10/1978,103.42,103.42,103.42,103.42,0,0
03/13/1978,103.53,103.53,103.53,103.53,0,0
03/14/1978,103.66,103.66,103.66,103.66,0,0
03/15/1978,103.8,103.8,103.8,103.8,0,0
03/16/1978,104.38,104.38,104.38,104.38,0,0
03/17/1978,104.94,104.94,104.94,104.94,0,0
03/20/1978,105.36,105.36,105.36,105.36,0,0
03/21/1978,105.02,105.02,105.02,105.02,0,0
03/22/1978,105.16,105.16,105.16,105.16,0,0
03/23/1978,105.39,105.39,105.39,105.39,0,0
03/27/1978,105.3,105.3,105.3,105.3,0,0
03/28/1978,105.68,105.68,105.68,105.68,0,0
03/29/1978,106.08,106.08,106.08,106.08,0,0
03/30/1978,106.18,106.18,106.18,106.18,0,0
03/31/1978,106.2,106.2,106.2,106.2,0,0
04/03/1978,105.89,105.89,105.89,105.89,0,0
04/04/1978,106.2,106.2,106.2,106.2,0,0
04/05/1978,106.95,106.95,106.95,106.95,0,0
04/06/1978,107.47,107.47,107.47,107.47,0,0
04/07/1978,108.23,108.23,108.23,108.23,0,0
04/10/1978,108.53,108.53,108.53,108.53,0,0
04/11/1978,108.44,108.44,108.44,108.44,0,0
04/12/1978,108.87,108.87,108.87,108.87,0,0
04/13/1978,109.99,109.99,109.99,109.99,0,0
04/14/1978,111.29,111.29,111.29,111.29,0,0
04/17/1978,111.91,111.91,111.91,111.91,0,0
04/18/1978,111.43,111.43,111.43,111.43,0,0
04/19/1978,111.64,111.64,111.64,111.64,0,0
04/20/1978,112.86,112.86,112.86,112.86,0,0
04/21/1978,113.32,113.32,113.32,113.32,0,0
04/24/1978,113.6,113.6,113.6,113.6,0,0
04/25/1978,114.28,114.28,114.28,114.28,0,0
04/26/1978,114.7,114.7,114.7,114.7,0,0
04/27/1978,114.59,114.59,114.59,114.59,0,0
04/28/1978,115.18,115.18,115.18,115.18,0,0
05/01/1978,115.96,115.96,115.96,115.96,0,0
05/02/1978,116.12,116.12,116.12,116.12,0,0
05/03/1978,116.21,116.21,116.21,116.21,0,0
05/04/1978,116.48,116.48,116.48,116.48,0,0
05/05/1978,117.27,117.27,117.27,117.27,0,0
05/08/1978,117.14,117.14,117.14,117.14,0,0
05/09/1978,117.05,117.05,117.05,117.05,0,0
05/10/1978,117.55,117.55,117.55,117.55,0,0
05/11/1978,118.25,118.25,118.25,118.25,0,0
05/12/1978,119.4,119.4,119.4,119.4,0,0
05/15/1978,119.8,119.8,119.8,119.8,0,0
05/16/1978,120.78,120.78,120.78,120.78,0,0
05/17/1978,121.84,121.84,121.84,121.84,0,0
05/18/1978,121.66,121.66,121.66,121.66,0,0
05/19/1978,121.57,121.57,121.57,121.57,0,0
05/22/1978,121.93,121.93,121.93,121.93,0,0
05/23/1978,120.97,120.97,120.97,120.97,0,0
05/24/1978,119.8,119.8,119.8,119.8,0,0
05/25/1978,119.82,119.82,119.82,119.82,0,0
05/26/1978,119.86,119.86,119.86,119.86,0,0
05/30/1978,120,120,120,120,0,0
05/31/1978,120.24,120.24,120.24,120.24,0,0
06/01/1978,120.34,120.34,120.34,120.34,0,0
06/02/1978,121.03,121.03,121.03,121.03,0,0
06/05/1978,122.1,122.1,122.1,122.1,0,0
06/06/1978,122.85,122.85,122.85,122.85,0,0
06/07/1978,123.1,123.1,123.1,123.1,0,0
06/08/1978,123.99,123.99,123.99,123.99,0,0
06/09/1978,124.41,124.41,124.41,124.41,0,0
06/12/1978,124.29,124.29,124.29,124.29,0,0
06/13/1978,124.24,124.24,124.24,124.24,0,0
06/14/1978,124.51,124.51,124.51,124.51,0,0
06/15/1978,124.19,124.19,124.19,124.19,0,0
06/16/1978,123.69,123.69,123.69,123.69,0,0
06/19/1978,122.92,122.92,122.92,122.92,0,0
06/20/1978,122.03,122.03,122.03,122.03,0,0
06/21/1978,120.63,120.63,120.63,120.63,0,0
06/22/1978,120.68,120.68,120.68,120.68,0,0
06/23/1978,120.74,120.74,120.74,120.74,0,0
06/26/1978,119.54,119.54,119.54,119.54,0,0
06/27/1978,119.18,119.18,119.18,119.18,0,0
06/28/1978,119.52,119.52,119.52,119.52,0,0
06/29/1978,119.98,119.98,119.98,119.98,0,0
06/30/1978,120.3,120.3,120.3,120.3,0,0
07/03/1978,120.15,120.15,120.15,120.15,0,0
07/05/1978,119.22,119.22,119.22,119.22,0,0
07/06/1978,118.82,118.82,118.82,118.82,0,0
07/07/1978,119.16,119.16,119.16,119.16,0,0
07/10/1978,119.38,119.38,119.38,119.38,0,0
07/11/1978,119.83,119.83,119.83,119.83,0,0
07/12/1978,120.28,120.28,120.28,120.28,0,0
07/13/1978,120.43,120.43,120.43,120.43,0,0
07/14/1978,121.58,121.58,121.58,121.58,0,0
07/17/1978,122.36,122.36,122.36,122.36,0,0
07/18/1978,122.09,122.09,122.09,122.09,0,0
07/19/1978,122.8,122.8,122.8,122.8,0,0
07/20/1978,123.75,123.75,123.75,123.75,0,0
07/21/1978,123.6,123.6,123.6,123.6,0,0
07/24/1978,123.59,123.59,123.59,123.59,0,0
07/25/1978,123.79,123.79,123.79,123.79,0,0
07/26/1978,124.48,124.48,124.48,124.48,0,0
07/27/1978,125.13,125.13,125.13,125.13,0,0
07/28/1978,125.62,125.62,125.62,125.62,0,0
07/31/1978,126.32,126.32,126.32,126.32,0,0
08/01/1978,126.81,126.81,126.81,126.81,0,0
08/02/1978,128.16,128.16,128.16,128.16,0,0
08/03/1978,129.02,129.02,129.02,129.02,0,0
08/04/1978,129.71,129.71,129.71,129.71,0,0
08/07/1978,130.21,130.21,130.21,130.21,0,0
08/08/1978,130.49,130.49,130.49,130.49,0,0
08/09/1978,131.64,131.64,131.64,131.64,0,0
08/10/1978,131.58,131.58,131.58,131.58,0,0
08/11/1978,132,132,132,132,0,0
08/14/1978,132.11,132.11,132.11,132.11,0,0
08/15/1978,131.95,131.95,131.95,131.95,0,0
08/16/1978,132.77,132.77,132.77,132.77,0,0
08/17/1978,134.14,134.14,134.14,134.14,0,0
08/18/1978,134.71,134.71,134.71,134.71,0,0
08/21/1978,133.77,133.77,133.77,133.77,0,0
08/22/1978,133.87,133.87,133.87,133.87,0,0
08/23/1978,134.73,134.73,134.73,134.73,0,0
08/24/1978,135.28,135.28,135.28,135.28,0,0
08/25/1978,135.84,135.84,135.84,135.84,0,0
08/28/1978,135.24,135.24,135.24,135.24,0,0
08/29/1978,134.63,134.63,134.63,134.63,0,0
08/30/1978,134.75,134.75,134.75,134.75,0,0
08/31/1978,135.01,135.01,135.01,135.01,0,0
09/01/1978,135.35,135.35,135.35,135.35,0,0
09/05/1978,135.46,135.46,135.46,135.46,0,0
09/06/1978,136.48,136.48,136.48,136.48,0,0
09/07/1978,137.09,137.09,137.09,137.09,0,0
09/08/1978,138.36,138.36,138.36,138.36,0,0
09/11/1978,138.95,138.95,138.95,138.95,0,0
09/12/1978,139.24,139.24,139.24,139.24,0,0
09/13/1978,139.25,139.25,139.25,139.25,0,0
09/14/1978,138.34,138.34,138.34,138.34,0,0
09/15/1978,137.36,137.36,137.36,137.36,0,0
09/18/1978,135.65,135.65,135.65,135.65,0,0
09/19/1978,134.06,134.06,134.06,134.06,0,0
09/20/1978,132.66,132.66,132.66,132.66,0,0
09/21/1978,132.1,132.1,132.1,132.1,0,0
09/22/1978,132.3,132.3,132.3,132.3,0,0
09/25/1978,132.11,132.11,132.11,132.11,0,0
09/26/1978,132.92,132.92,132.92,132.92,0,0
09/27/1978,132.01,132.01,132.01,132.01,0,0
09/28/1978,132.11,132.11,132.11,132.11,0,0
09/29/1978,132.89,132.89,132.89,132.89,0,0
10/02/1978,133.3,133.3,133.3,133.3,0,0
10/03/1978,133.11,133.11,133.11,133.11,0,0
10/04/1978,133.1,133.1,133.1,133.1,0,0
10/05/1978,133.54,133.54,133.54,133.54,0,0
10/06/1978,134,134,134,134,0,0
10/09/1978,134.64,134.64,134.64,134.64,0,0
10/10/1978,134.93,134.93,134.93,134.93,0,0
10/11/1978,135.27,135.27,135.27,135.27,0,0
10/12/1978,135.57,135.57,135.57,135.57,0,0
10/13/1978,135.58,135.58,135.58,135.58,0,0
10/16/1978,133.94,133.94,133.94,133.94,0,0
10/17/1978,130.96,130.96,130.96,130.96,0,0
10/18/1978,128.92,128.92,128.92,128.92,0,0
10/19/1978,127.22,127.22,127.22,127.22,0,0
10/20/1978,123.82,123.82,123.82,123.82,0,0
10/23/1978,121.94,121.94,121.94,121.94,0,0
10/24/1978,121.14,121.14,121.14,121.14,0,0
10/25/1978,121.16,121.16,121.16,121.16,0,0
10/26/1978,118,118,118,118,0,0
10/27/1978,115.25,115.25,115.25,115.25,0,0
10/30/1978,112.4,112.4,112.4,112.4,0,0
10/31/1978,111.12,111.12,111.12,111.12,0,0
11/01/1978,114.65,114.65,114.65,114.65,0,0
11/02/1978,114.63,114.63,114.63,114.63,0,0
11/03/1978,115.49,115.49,115.49,115.49,0,0
11/06/1978,115.08,115.08,115.08,115.08,0,0
11/07/1978,112.83,112.83,112.83,112.83,0,0
11/08/1978,112.99,112.99,112.99,112.99,0,0
11/09/1978,113.88,113.88,113.88,113.88,0,0
11/10/1978,114.84,114.84,114.84,114.84,0,0
11/13/1978,113,113,113,113,0,0
11/14/1978,110.88,110.88,110.88,110.88,0,0
11/15/1978,111.44,111.44,111.44,111.44,0,0
11/16/1978,112.21,112.21,112.21,112.21,0,0
11/17/1978,113.69,113.69,113.69,113.69,0,0
11/20/1978,114.51,114.51,114.51,114.51,0,0
11/21/1978,114.56,114.56,114.56,114.56,0,0
11/22/1978,115.37,115.37,115.37,115.37,0,0
11/24/1978,116.17,116.17,116.17,116.17,0,0
11/27/1978,115.97,115.97,115.97,115.97,0,0
11/28/1978,115.6,115.6,115.6,115.6,0,0
11/29/1978,114.09,114.09,114.09,114.09,0,0
11/30/1978,114.69,114.69,114.69,114.69,0,0
12/01/1978,116.19,116.19,116.19,116.19,0,0
12/04/1978,116.57,116.57,116.57,116.57,0,0
12/05/1978,117.67,117.67,117.67,117.67,0,0
12/06/1978,118.45,118.45,118.45,118.45,0,0
12/07/1978,118.55,118.55,118.55,118.55,0,0
12/08/1978,118.77,118.77,118.77,118.77,0,0
12/11/1978,119.15,119.15,119.15,119.15,0,0
12/12/1978,118.5,118.5,118.5,118.5,0,0
12/13/1978,118.13,118.13,118.13,118.13,0,0
12/14/1978,118.15,118.15,118.15,118.15,0,0
12/15/1978,117.41,117.41,117.41,117.41,0,0
12/18/1978,114.33,114.33,114.33,114.33,0,0
12/19/1978,114.73,114.73,114.73,114.73,0,0
12/20/1978,115.3,115.3,115.3,115.3,0,0
12/21/1978,115.85,115.85,115.85,115.85,0,0
12/22/1978,116.93,116.93,116.93,116.93,0,0
12/26/1978,117.68,117.68,117.68,117.68,0,0
12/27/1978,117.33,117.33,117.33,117.33,0,0
12/28/1978,117.3,117.3,117.3,117.3,0,0
12/29/1978,117.98,117.98,117.98,117.98,0,0
01/02/1979,117.84,117.84,117.84,117.84,0,0
01/03/1979,119.11,119.11,119.11,119.11,0,0
01/04/1979,120.66,120.66,120.66,120.66,0,0
01/05/1979,122.05,122.05,122.05,122.05,0,0
01/08/1979,121.92,121.92,121.92,121.92,0,0
01/09/1979,122.66,122.66,122.66,122.66,0,0
01/10/1979,122.28,122.28,122.28,122.28,0,0
01/11/1979,122.76,122.76,122.76,122.76,0,0
01/12/1979,123.74,123.74,123.74,123.74,0,0
01/15/1979,124.47,124.47,124.47,124.47,0,0
01/16/1979,123.74,123.74,123.74,123.74,0,0
01/17/1979,123.59,123.59,123.59,123.59,0,0
01/18/1979,124.31,124.31,124.31,124.31,0,0
01/19/1979,124.65,124.65,124.65,124.65,0,0
01/22/1979,124.66,124.66,124.66,124.66,0,0
01/23/1979,125.46,125.46,125.46,125.46,0,0
01/24/1979,125.34,125.34,125.34,125.34,0,0
01/25/1979,126.42,126.42,126.42,126.42,0,0
01/26/1979,127.04,127.04,127.04,127.04,0,0
01/29/1979,126.77,126.77,126.77,126.77,0,0
01/30/1979,126.51,126.51,126.51,126.51,0,0
01/31/1979,125.82,125.82,125.82,125.82,0,0
02/01/1979,125.76,125.76,125.76,125.76,0,0
02/02/1979,125.82,125.82,125.82,125.82,0,0
02/05/1979,124.34,124.34,124.34,124.34,0,0
02/06/1979,124.31,124.31,124.31,124.31,0,0
02/07/1979,122.8,122.8,122.8,122.8,0,0
02/08/1979,123.41,123.41,123.41,123.41,0,0
02/09/1979,123.76,123.76,123.76,123.76,0,0
02/12/1979,124.05,124.05,124.05,124.05,0,0
02/13/1979,124.89,124.89,124.89,124.89,0,0
02/14/1979,124.61,124.61,124.61,124.61,0,0
02/15/1979,124.93,124.93,124.93,124.93,0,0
02/16/1979,125.57,125.57,125.57,125.57,0,0
02/20/1979,125.83,125.83,125.83,125.83,0,0
02/21/1979,125.76,125.76,125.76,125.76,0,0
02/22/1979,125.45,125.45,125.45,125.45,0,0
02/23/1979,125.04,125.04,125.04,125.04,0,0
02/26/1979,124.9,124.9,124.9,124.9,0,0
02/27/1979,122.64,122.64,122.64,122.64,0,0
02/28/1979,122.56,122.56,122.56,122.56,0,0
03/01/1979,123.33,123.33,123.33,123.33,0,0
03/02/1979,123.67,123.67,123.67,123.67,0,0
03/05/1979,124.72,124.72,124.72,124.72,0,0
03/06/1979,124.43,124.43,124.43,124.43,0,0
03/07/1979,125.61,125.61,125.61,125.61,0,0
03/08/1979,127.05,127.05,127.05,127.05,0,0
03/09/1979,127.25,127.25,127.25,127.25,0,0
03/12/1979,127.19,127.19,127.19,127.19,0,0
03/13/1979,127.69,127.69,127.69,127.69,0,0
03/14/1979,127.59,127.59,127.59,127.59,0,0
03/15/1979,127.85,127.85,127.85,127.85,0,0
03/16/1979,128.55,128.55,128.55,128.55,0,0
03/19/1979,129.14,129.14,129.14,129.14,0,0
03/20/1979,128.79,128.79,128.79,128.79,0,0
03/21/1979,129.44,129.44,129.44,129.44,0,0
03/22/1979,130.08,130.08,130.08,130.08,0,0
03/23/1979,130.58,130.58,130.58,130.58,0,0
03/26/1979,130.11,130.11,130.11,130.11,0,0
03/27/1979,130.78,130.78,130.78,130.78,0,0
03/28/1979,130.87,130.87,130.87,130.87,0,0
03/29/1979,131.29,131.29,131.29,131.29,0,0
03/30/1979,131.76,131.76,131.76,131.76,0,0
04/02/1979,131.36,131.36,131.36,131.36,0,0
04/03/1979,132.33,132.33,132.33,132.33,0,0
04/04/1979,132.75,132.75,132.75,132.75,0,0
04/05/1979,133.37,133.37,133.37,133.37,0,0
04/06/1979,133.75,133.75,133.75,133.75,0,0
04/09/1979,133.74,133.74,133.74,133.74,0,0
04/10/1979,134.22,134.22,134.22,134.22,0,0
04/11/1979,133.57,133.57,133.57,133.57,0,0
04/12/1979,133.54,133.54,133.54,133.54,0,0
04/16/1979,132.48,132.48,132.48,132.48,0,0
04/17/1979,132.26,132.26,132.26,132.26,0,0
04/18/1979,132.91,132.91,132.91,132.91,0,0
04/19/1979,133.18,133.18,133.18,133.18,0,0
04/20/1979,133.67,133.67,133.67,133.67,0,0
04/23/1979,133.87,133.87,133.87,133.87,0,0
04/24/1979,134.29,134.29,134.29,134.29,0,0
04/25/1979,134.78,134.78,134.78,134.78,0,0
04/26/1979,134.65,134.65,134.65,134.65,0,0
04/27/1979,134.37,134.37,134.37,134.37,0,0
04/30/1979,133.82,133.82,133.82,133.82,0,0
05/01/1979,133.79,133.79,133.79,133.79,0,0
05/02/1979,133.99,133.99,133.99,133.99,0,0
05/03/1979,134.2,134.2,134.2,134.2,0,0
05/04/1979,133.72,133.72,133.72,133.72,0,0
05/07/1979,130.6,130.6,130.6,130.6,0,0
05/08/1979,129.6,129.6,129.6,129.6,0,0
05/09/1979,130.34,130.34,130.34,130.34,0,0
05/10/1979,129.71,129.71,129.71,129.71,0,0
05/11/1979,129.69,129.69,129.69,129.69,0,0
05/14/1979,128.99,128.99,128.99,128.99,0,0
05/15/1979,129.01,129.01,129.01,129.01,0,0
05/16/1979,129.35,129.35,129.35,129.35,0,0
05/17/1979,130.44,130.44,130.44,130.44,0,0
05/18/1979,131.01,131.01,131.01,131.01,0,0
05/21/1979,131.16,131.16,131.16,131.16,0,0
05/22/1979,131.9,131.9,131.9,131.9,0,0
05/23/1979,132.12,132.12,132.12,132.12,0,0
05/24/1979,132.1,132.1,132.1,132.1,0,0
05/25/1979,132.68,132.68,132.68,132.68,0,0
05/29/1979,132.46,132.46,132.46,132.46,0,0
05/30/1979,131.39,131.39,131.39,131.39,0,0
05/31/1979,131.42,131.42,131.42,131.42,0,0
06/01/1979,131.76,131.76,131.76,131.76,0,0
06/04/1979,131.95,131.95,131.95,131.95,0,0
06/05/1979,133.02,133.02,133.02,133.02,0,0
06/06/1979,133.62,133.62,133.62,133.62,0,0
06/07/1979,134.55,134.55,134.55,134.55,0,0
06/08/1979,134.96,134.96,134.96,134.96,0,0
06/11/1979,135.04,135.04,135.04,135.04,0,0
06/12/1979,135.92,135.92,135.92,135.92,0,0
06/13/1979,136.01,136.01,136.01,136.01,0,0
06/14/1979,136.02,136.02,136.02,136.02,0,0
06/15/1979,136.25,136.25,136.25,136.25,0,0
06/18/1979,135.85,135.85,135.85,135.85,0,0
06/19/1979,136.05,136.05,136.05,136.05,0,0
06/20/1979,136.45,136.45,136.45,136.45,0,0
06/21/1979,136.71,136.71,136.71,136.71,0,0
06/22/1979,137.24,137.24,137.24,137.24,0,0
06/25/1979,136.89,136.89,136.89,136.89,0,0
06/26/1979,136.53,136.53,136.53,136.53,0,0
06/27/1979,137.4,137.4,137.4,137.4,0,0
06/28/1979,138.08,138.08,138.08,138.08,0,0
06/29/1979,138.13,138.13,138.13,138.13,0,0
07/02/1979,137.03,137.03,137.03,137.03,0,0
07/03/1979,137.03,137.03,137.03,137.03,0,0
07/05/1979,137.79,137.79,137.79,137.79,0,0
07/06/1979,138.64,138.64,138.64,138.64,0,0
07/09/1979,139.15,139.15,139.15,139.15,0,0
07/10/1979,138.97,138.97,138.97,138.97,0,0
07/11/1979,138.85,138.85,138.85,138.85,0,0
07/12/1979,138.68,138.68,138.68,138.68,0,0
07/13/1979,138.52,138.52,138.52,138.52,0,0
07/16/1979,138.89,138.89,138.89,138.89,0,0
07/17/1979,137.86,137.86,137.86,137.86,0,0
07/18/1979,137.26,137.26,137.26,137.26,0,0
07/19/1979,137.57,137.57,137.57,137.57,0,0
07/20/1979,137.98,137.98,137.98,137.98,0,0
07/23/1979,137.57,137.57,137.57,137.57,0,0
07/24/1979,138.02,138.02,138.02,138.02,0,0
07/25/1979,138.97,138.97,138.97,138.97,0,0
07/26/1979,139.52,139.52,139.52,139.52,0,0
07/27/1979,140.02,140.02,140.02,140.02,0,0
07/30/1979,140.54,140.54,140.54,140.54,0,0
07/31/1979,141.33,141.33,141.33,141.33,0,0
08/01/1979,141.9,141.9,141.9,141.9,0,0
08/02/1979,142.54,142.54,142.54,142.54,0,0
08/03/1979,142.63,142.63,142.63,142.63,0,0
08/06/1979,142.41,142.41,142.41,142.41,0,0
08/07/1979,143.3,143.3,143.3,143.3,0,0
08/08/1979,144.06,144.06,144.06,144.06,0,0
08/09/1979,144.27,144.27,144.27,144.27,0,0
08/10/1979,145.07,145.07,145.07,145.07,0,0
08/13/1979,146.07,146.07,146.07,146.07,0,0
08/14/1979,146.3,146.3,146.3,146.3,0,0
08/15/1979,147.14,147.14,147.14,147.14,0,0
08/16/1979,147.44,147.44,147.44,147.44,0,0
08/17/1979,147.84,147.84,147.84,147.84,0,0
08/20/1979,147.95,147.95,147.95,147.95,0,0
08/21/1979,147.99,147.99,147.99,147.99,0,0
08/22/1979,148.74,148.74,148.74,148.74,0,0
08/23/1979,149.13,149.13,149.13,149.13,0,0
08/24/1979,149.4,149.4,149.4,149.4,0,0
08/27/1979,149.51,149.51,149.51,149.51,0,0
08/28/1979,149.54,149.54,149.54,149.54,0,0
08/29/1979,150.04,150.04,150.04,150.04,0,0
08/30/1979,150.06,150.06,150.06,150.06,0,0
08/31/1979,150.44,150.44,150.44,150.44,0,0
09/04/1979,148.49,148.49,148.49,148.49,0,0
09/05/1979,146.03,146.03,146.03,146.03,0,0
09/06/1979,146.87,146.87,146.87,146.87,0,0
09/07/1979,148.07,148.07,148.07,148.07,0,0
09/10/1979,148.91,148.91,148.91,148.91,0,0
09/11/1979,148.39,148.39,148.39,148.39,0,0
09/12/1979,148.66,148.66,148.66,148.66,0,0
09/13/1979,149.33,149.33,149.33,149.33,0,0
09/14/1979,150.56,150.56,150.56,150.56,0,0
09/17/1979,150.46,150.46,150.46,150.46,0,0
09/18/1979,149.19,149.19,149.19,149.19,0,0
09/19/1979,149.44,149.44,149.44,149.44,0,0
09/20/1979,150.2,150.2,150.2,150.2,0,0
09/21/1979,150.65,150.65,150.65,150.65,0,0
09/24/1979,150.12,150.12,150.12,150.12,0,0
09/25/1979,149.27,149.27,149.27,149.27,0,0
09/26/1979,149.88,149.88,149.88,149.88,0,0
09/27/1979,150.37,150.37,150.37,150.37,0,0
09/28/1979,149.98,149.98,149.98,149.98,0,0
10/01/1979,149.59,149.59,149.59,149.59,0,0
10/02/1979,150.01,150.01,150.01,150.01,0,0
10/03/1979,150.51,150.51,150.51,150.51,0,0
10/04/1979,151.42,151.42,151.42,151.42,0,0
10/05/1979,152.29,152.29,152.29,152.29,0,0
10/08/1979,150.98,150.98,150.98,150.98,0,0
10/09/1979,145.2,145.2,145.2,145.2,0,0
10/10/1979,139.31,139.31,139.31,139.31,0,0
10/11/1979,140.09,140.09,140.09,140.09,0,0
10/12/1979,140.71,140.71,140.71,140.71,0,0
10/15/1979,138.39,138.39,138.39,138.39,0,0
10/16/1979,138.34,138.34,138.34,138.34,0,0
10/17/1979,139.04,139.04,139.04,139.04,0,0
10/18/1979,139.46,139.46,139.46,139.46,0,0
10/19/1979,136.59,136.59,136.59,136.59,0,0
10/22/1979,133.16,133.16,133.16,133.16,0,0
10/23/1979,132.61,132.61,132.61,132.61,0,0
10/24/1979,133.02,133.02,133.02,133.02,0,0
10/25/1979,132.72,132.72,132.72,132.72,0,0
10/26/1979,133.75,133.75,133.75,133.75,0,0
10/29/1979,133.91,133.91,133.91,133.91,0,0
10/30/1979,135.48,135.48,135.48,135.48,0,0
10/31/1979,135.53,135.53,135.53,135.53,0,0
11/01/1979,136.42,136.42,136.42,136.42,0,0
11/02/1979,136.88,136.88,136.88,136.88,0,0
11/05/1979,136.11,136.11,136.11,136.11,0,0
11/06/1979,135.66,135.66,135.66,135.66,0,0
11/07/1979,134.14,134.14,134.14,134.14,0,0
11/08/1979,134.77,134.77,134.77,134.77,0,0
11/09/1979,135.86,135.86,135.86,135.86,0,0
11/12/1979,137.05,137.05,137.05,137.05,0,0
11/13/1979,137.14,137.14,137.14,137.14,0,0
11/14/1979,137.76,137.76,137.76,137.76,0,0
11/15/1979,138.92,138.92,138.92,138.92,0,0
11/16/1979,139.07,139.07,139.07,139.07,0,0
11/19/1979,139.98,139.98,139.98,139.98,0,0
11/20/1979,139.5,139.5,139.5,139.5,0,0
11/21/1979,138.88,138.88,138.88,138.88,0,0
11/23/1979,139.85,139.85,139.85,139.85,0,0
11/26/1979,141.95,141.95,141.95,141.95,0,0
11/27/1979,142.55,142.55,142.55,142.55,0,0
11/28/1979,143.53,143.53,143.53,143.53,0,0
11/29/1979,144.16,144.16,144.16,144.16,0,0
11/30/1979,144.26,144.26,144.26,144.26,0,0
12/03/1979,143.86,143.86,143.86,143.86,0,0
12/04/1979,144.8,144.8,144.8,144.8,0,0
12/05/1979,145.92,145.92,145.92,145.92,0,0
12/06/1979,147.04,147.04,147.04,147.04,0,0
12/07/1979,147.49,147.49,147.49,147.49,0,0
12/10/1979,147.97,147.97,147.97,147.97,0,0
12/11/1979,147.83,147.83,147.83,147.83,0,0
12/12/1979,148.51,148.51,148.51,148.51,0,0
12/13/1979,148.97,148.97,148.97,148.97,0,0
12/14/1979,150.03,150.03,150.03,150.03,0,0
12/17/1979,150.56,150.56,150.56,150.56,0,0
12/18/1979,149.72,149.72,149.72,149.72,0,0
12/19/1979,149.65,149.65,149.65,149.65,0,0
12/20/1979,150.27,150.27,150.27,150.27,0,0
12/21/1979,150.17,150.17,150.17,150.17,0,0
12/24/1979,149.97,149.97,149.97,149.97,0,0
12/26/1979,150.01,150.01,150.01,150.01,0,0
12/27/1979,150.23,150.23,150.23,150.23,0,0
12/28/1979,150.83,150.83,150.83,150.83,0,0
12/31/1979,151.14,151.14,151.14,151.14,0,0
01/02/1980,148.17,148.17,148.17,148.17,28516,0
01/03/1980,145.97,145.97,145.97,145.97,25990,0
01/04/1980,148.02,148.02,148.02,148.02,23488,0
01/07/1980,148.62,148.62,148.62,148.62,22926,0
01/08/1980,150.68,150.68,150.68,150.68,25142,0
01/09/1980,151.6,151.6,151.6,151.6,27150,0
01/10/1980,153.12,153.12,153.12,153.12,25664,0
01/11/1980,153.87,153.87,153.87,153.87,28319,0
01/14/1980,154.4,154.4,154.4,154.4,30257,0
01/15/1980,154.96,154.96,154.96,154.96,31800,0
01/16/1980,155.99,155.99,155.99,155.99,33947,0
01/17/1980,155.81,155.81,155.81,155.81,32148,0
01/18/1980,156.14,156.14,156.14,156.14,31889,0
01/21/1980,157.35,157.35,157.35,157.35,30146,0
01/22/1980,156.92,156.92,156.92,156.92,32567,0
01/23/1980,158.5,158.5,158.5,158.5,30333,0
01/24/1980,159.24,159.24,159.24,159.24,30371,0
01/25/1980,159.7,159.7,159.7,159.7,25591,0
01/28/1980,160.7,160.7,160.7,160.7,28131,0
01/29/1980,160.29,160.29,160.29,160.29,32196,0
01/30/1980,161.3,161.3,161.3,161.3,30652,0
01/31/1980,161.75,161.75,161.75,161.75,35164,0
02/01/1980,162.3,162.3,162.3,162.3,31148,0
02/04/1980,162.02,162.02,162.02,162.02,31409,0
02/05/1980,162.2,162.2,162.2,162.2,28958,0
02/06/1980,162.99,162.99,162.99,162.99,34505,0
02/07/1980,163.77,163.77,163.77,163.77,35956,0
02/08/1980,165.25,165.25,165.25,165.25,36101,0
02/11/1980,164.46,164.46,164.46,164.46,34613,0
02/12/1980,164.57,164.57,164.57,164.57,32255,0
02/13/1980,164.98,164.98,164.98,164.98,33758,0
02/14/1980,163.54,163.54,163.54,163.54,28840,0
02/15/1980,162.56,162.56,162.56,162.56,23599,0
02/19/1980,161.06,161.06,161.06,161.06,21561,0
02/20/1980,162.1,162.1,162.1,162.1,21793,0
02/21/1980,161.31,161.31,161.31,161.31,25134,0
02/22/1980,160.08,160.08,160.08,160.08,22780,0
02/25/1980,157.97,157.97,157.97,157.97,20181,0
02/26/1980,158.5,158.5,158.5,158.5,19232,0
02/27/1980,157.73,157.73,157.73,157.73,24055,0
02/28/1980,157.46,157.46,157.46,157.46,20182,0
02/29/1980,158.03,158.03,158.03,158.03,20216,0
03/03/1980,156.87,156.87,156.87,156.87,20620,0
03/04/1980,155.39,155.39,155.39,155.39,20442,0
03/05/1980,152.94,152.94,152.94,152.94,21147,0
03/06/1980,148.64,148.64,148.64,148.64,23304,0
03/07/1980,146.19,146.19,146.19,146.19,19886,0
03/10/1980,143.75,143.75,143.75,143.75,19744,0
03/11/1980,144.56,144.56,144.56,144.56,17755,0
03/12/1980,144.63,144.63,144.63,144.63,17014,0
03/13/1980,144.98,144.98,144.98,144.98,16520,0
03/14/1980,144.44,144.44,144.44,144.44,15419,0
03/17/1980,139.7,139.7,139.7,139.7,17948,0
03/18/1980,138.92,138.92,138.92,138.92,19291,0
03/19/1980,139.97,139.97,139.97,139.97,15148,0
03/20/1980,139.64,139.64,139.64,139.64,14185,0
03/21/1980,138.8,138.8,138.8,138.8,13736,0
03/24/1980,134.61,134.61,134.61,134.61,16980,0
03/25/1980,132.52,132.52,132.52,132.52,17352,0
03/26/1980,132.22,132.22,132.22,132.22,15438,0
03/27/1980,124.09,124.09,124.09,124.09,22903,0
03/28/1980,129.25,129.25,129.25,129.25,21362,0
03/31/1980,131,131,131,131,15471,0
04/01/1980,133.14,133.14,133.14,133.14,14110,0
04/02/1980,135.8,135.8,135.8,135.8,15182,0
04/03/1980,136.01,136.01,136.01,136.01,11559,0
04/07/1980,133.4,133.4,133.4,133.4,13619,0
04/08/1980,134.37,134.37,134.37,134.37,12404,0
04/09/1980,136.04,136.04,136.04,136.04,12442,0
04/10/1980,137.28,137.28,137.28,137.28,13174,0
04/11/1980,137.75,137.75,137.75,137.75,12467,0
04/14/1980,136.67,136.67,136.67,136.67,10669,0
04/15/1980,136.39,136.39,136.39,136.39,12529,0
04/16/1980,135.76,135.76,135.76,135.76,14149,0
04/17/1980,134.55,134.55,134.55,134.55,12122,0
04/18/1980,134.66,134.66,134.66,134.66,11872,0
04/21/1980,133.08,133.08,133.08,133.08,11371,0
04/22/1980,135.71,135.71,135.71,135.71,16942,0
04/23/1980,136.92,136.92,136.92,136.92,16047,0
04/24/1980,138.69,138.69,138.69,138.69,13379,0
04/25/1980,137.92,137.92,137.92,137.92,14928,0
04/28/1980,138.54,138.54,138.54,138.54,11842,0
04/29/1980,139.35,139.35,139.35,139.35,13669,0
04/30/1980,139.99,139.99,139.99,139.99,14662,0
05/01/1980,139.68,139.68,139.68,139.68,15675,0
05/02/1980,140.25,140.25,140.25,140.25,12443,0
05/05/1980,141.04,141.04,141.04,141.04,14560,0
05/06/1980,142.23,142.23,142.23,142.23,16915,0
05/07/1980,143.58,143.58,143.58,143.58,16807,0
05/08/1980,143.26,143.26,143.26,143.26,15770,0
05/09/1980,143.06,143.06,143.06,143.06,13619,0
05/12/1980,142.96,142.96,142.96,142.96,14437,0
05/13/1980,144.1,144.1,144.1,144.1,15912,0
05/14/1980,145.66,145.66,145.66,145.66,17103,0
05/15/1980,146.62,146.62,146.62,146.62,15401,0
05/16/1980,147.24,147.24,147.24,147.24,14345,0
05/19/1980,147.24,147.24,147.24,147.24,14780,0
05/20/1980,146.93,146.93,146.93,146.93,15748,0
05/21/1980,146.75,146.75,146.75,146.75,17299,0
05/22/1980,147.96,147.96,147.96,147.96,19053,0
05/23/1980,149.48,149.48,149.48,149.48,15941,0
05/27/1980,150.1,150.1,150.1,150.1,14897,0
05/28/1980,150.7,150.7,150.7,150.7,17136,0
05/29/1980,150.09,150.09,150.09,150.09,18512,0
05/30/1980,150.45,150.45,150.45,150.45,15954,0
06/02/1980,150.17,150.17,150.17,150.17,15739,0
06/03/1980,149.92,149.92,149.92,149.92,15400,0
06/04/1980,151.21,151.21,151.21,151.21,18801,0
06/05/1980,152.21,152.21,152.21,152.21,20063,0
06/06/1980,152.68,152.68,152.68,152.68,17506,0
06/09/1980,153,153,153,153,17363,0
06/10/1980,154.15,154.15,154.15,154.15,18823,0
06/11/1980,155.22,155.22,155.22,155.22,20542,0
06/12/1980,155.31,155.31,155.31,155.31,19989,0
06/13/1980,156.59,156.59,156.59,156.59,17716,0
06/16/1980,156.79,156.79,156.79,156.79,17850,0
06/17/1980,156.98,156.98,156.98,156.98,20018,0
06/18/1980,157.19,157.19,157.19,157.19,19361,0
06/19/1980,156.73,156.73,156.73,156.73,19906,0
06/20/1980,156.51,156.51,156.51,156.51,17758,0
06/23/1980,156.99,156.99,156.99,156.99,15505,0
06/24/1980,157.66,157.66,157.66,157.66,17734,0
06/25/1980,158.74,158.74,158.74,158.74,21192,0
06/26/1980,159,159,159,159,23420,0
06/27/1980,159.18,159.18,159.18,159.18,18635,0
06/30/1980,157.78,157.78,157.78,157.78,17595,0
07/01/1980,158.17,158.17,158.17,158.17,19391,0
07/02/1980,159.18,159.18,159.18,159.18,20941,0
07/03/1980,160.87,160.87,160.87,160.87,23332,0
07/07/1980,163.63,163.63,163.63,163.63,22632,0
07/08/1980,163.58,163.58,163.58,163.58,27293,0
07/09/1980,164.09,164.09,164.09,164.09,23921,0
07/10/1980,163.84,163.84,163.84,163.84,22264,0
07/11/1980,164.82,164.82,164.82,164.82,21132,0
07/14/1980,166.52,166.52,166.52,166.52,24402,0
07/15/1980,167.05,167.05,167.05,167.05,26645,0
07/16/1980,167.1,167.1,167.1,167.1,23487,0
07/17/1980,168.67,168.67,168.67,168.67,25767,0
07/18/1980,169.99,169.99,169.99,169.99,27736,0
07/21/1980,170.48,170.48,170.48,170.48,20150,0
07/22/1980,169.79,169.79,169.79,169.79,27909,0
07/23/1980,169.82,169.82,169.82,169.82,23618,0
07/24/1980,169.92,169.92,169.92,169.92,24008,0
07/25/1980,169.63,169.63,169.63,169.63,21223,0
07/28/1980,170.02,170.02,170.02,170.02,20233,0
07/29/1980,171.06,171.06,171.06,171.06,22761,0
07/30/1980,172.33,172.33,172.33,172.33,28938,0
07/31/1980,171.81,171.81,171.81,171.81,26054,0
08/01/1980,172.49,172.49,172.49,172.49,22568,0
08/04/1980,171.89,171.89,171.89,171.89,19718,0
08/05/1980,172.52,172.52,172.52,172.52,24958,0
08/06/1980,173.45,173.45,173.45,173.45,24363,0
08/07/1980,175.24,175.24,175.24,175.24,27625,0
08/08/1980,175.88,175.88,175.88,175.88,26574,0
08/11/1980,177.11,177.11,177.11,177.11,27583,0
08/12/1980,176.62,176.62,176.62,176.62,29644,0
08/13/1980,177.02,177.02,177.02,177.02,27065,0
08/14/1980,178.76,178.76,178.76,178.76,28591,0
08/15/1980,179.89,179.89,179.89,179.89,28784,0
08/18/1980,177.24,177.24,177.24,177.24,26872,0
08/19/1980,176.28,176.28,176.28,176.28,24858,0
08/20/1980,177.68,177.68,177.68,177.68,24891,0
08/21/1980,179.91,179.91,179.91,179.91,29403,0
08/22/1980,181.7,181.7,181.7,181.7,34582,0
08/25/1980,181.58,181.58,181.58,181.58,24256,0
08/26/1980,182.39,182.39,182.39,182.39,27774,0
08/27/1980,182.15,182.15,182.15,182.15,29046,0
08/28/1980,180.99,180.99,180.99,180.99,29482,0
08/29/1980,181.52,181.52,181.52,181.52,24873,0
09/02/1980,182.34,182.34,182.34,182.34,26267,0
09/03/1980,184.53,184.53,184.53,184.53,33289,0
09/04/1980,185.05,185.05,185.05,185.05,36680,0
09/05/1980,185.61,185.61,185.61,185.61,33137,0
09/08/1980,184.45,184.45,184.45,184.45,33839,0
09/09/1980,184.84,184.84,184.84,184.84,34532,0
09/10/1980,186.31,186.31,186.31,186.31,39031,0
09/11/1980,188.16,188.16,188.16,188.16,33608,0
09/12/1980,189.58,189.58,189.58,189.58,36874,0
09/15/1980,189.59,189.59,189.59,189.59,35659,0
09/16/1980,191.31,191.31,191.31,191.31,40605,0
09/17/1980,193.95,193.95,193.95,193.95,41805,0
09/18/1980,193.61,193.61,193.61,193.61,40345,0
09/19/1980,195.33,195.33,195.33,195.33,39418,0
09/22/1980,195.94,195.94,195.94,195.94,38710,0
09/23/1980,195.05,195.05,195.05,195.05,44424,0
09/24/1980,195.18,195.18,195.18,195.18,39196,0
09/25/1980,194.05,194.05,194.05,194.05,39077,0
09/26/1980,190.77,190.77,190.77,190.77,35968,0
09/29/1980,185.79,185.79,185.79,185.79,30770,0
09/30/1980,187.76,187.76,187.76,187.76,28428,0
10/01/1980,189.62,189.62,189.62,189.62,28812,0
10/02/1980,190.81,190.81,190.81,190.81,28834,0
10/03/1980,193.43,193.43,193.43,193.43,31435,0
10/06/1980,196.01,196.01,196.01,196.01,33028,0
10/07/1980,196.17,196.17,196.17,196.17,40519,0
10/08/1980,197.18,197.18,197.18,197.18,34936,0
10/09/1980,197.53,197.53,197.53,197.53,37694,0
10/10/1980,197.79,197.79,197.79,197.79,40120,0
10/13/1980,198.87,198.87,198.87,198.87,34567,0
10/14/1980,199.02,199.02,199.02,199.02,44736,0
10/15/1980,199.43,199.43,199.43,199.43,47851,0
10/16/1980,197.95,197.95,197.95,197.95,54077,0
10/17/1980,197.24,197.24,197.24,197.24,39336,0
10/20/1980,197.15,197.15,197.15,197.15,39968,0
10/21/1980,196.46,196.46,196.46,196.46,38352,0
10/22/1980,197.9,197.9,197.9,197.9,34543,0
10/23/1980,195.81,195.81,195.81,195.81,39399,0
10/24/1980,196.17,196.17,196.17,196.17,36908,0
10/27/1980,194.35,194.35,194.35,194.35,31347,0
10/28/1980,193.76,193.76,193.76,193.76,32735,0
10/29/1980,194.49,194.49,194.49,194.49,32476,0
10/30/1980,192.51,192.51,192.51,192.51,30725,0
10/31/1980,192.78,192.78,192.78,192.78,31661,0
11/03/1980,193.15,193.15,193.15,193.15,28004,0
11/05/1980,196.03,196.03,196.03,196.03,41599,0
11/06/1980,193.96,193.96,193.96,193.96,31614,0
11/07/1980,193.51,193.51,193.51,193.51,29005,0
11/10/1980,193.1,193.1,193.1,193.1,27652,0
11/11/1980,195.02,195.02,195.02,195.02,31685,0
11/12/1980,197.78,197.78,197.78,197.78,36640,0
11/13/1980,200.25,200.25,200.25,200.25,43967,0
11/14/1980,201.76,201.76,201.76,201.76,46853,0
11/17/1980,201.59,201.59,201.59,201.59,40907,0
11/18/1980,203.76,203.76,203.76,203.76,53137,0
11/19/1980,205.02,205.02,205.02,205.02,60378,0
11/20/1980,206.5,206.5,206.5,206.5,59695,0
11/21/1980,206.07,206.07,206.07,206.07,50085,0
11/24/1980,204.22,204.22,204.22,204.22,38883,0
11/25/1980,205.41,205.41,205.41,205.41,39614,0
11/26/1980,207.06,207.06,207.06,207.06,44491,0
11/28/1980,208.15,208.15,208.15,208.15,31578,0
12/01/1980,204.91,204.91,204.91,204.91,45375,0
12/02/1980,203.71,203.71,203.71,203.71,46257,0
12/03/1980,204.9,204.9,204.9,204.9,47816,0
12/04/1980,206.19,206.19,206.19,206.19,50801,0
12/05/1980,203.02,203.02,203.02,203.02,45211,0
12/08/1980,195.87,195.87,195.87,195.87,40480,0
12/09/1980,195.07,195.07,195.07,195.07,37272,0
12/10/1980,193.58,193.58,193.58,193.58,34183,0
12/11/1980,188.75,188.75,188.75,188.75,35474,0
12/12/1980,191.22,191.22,191.22,191.22,29748,0
12/15/1980,194.02,194.02,194.02,194.02,27213,0
12/16/1980,191.88,191.88,191.88,191.88,27209,0
12/17/1980,194.02,194.02,194.02,194.02,30782,0
12/18/1980,196.01,196.01,196.01,196.01,34583,0
12/19/1980,197.91,197.91,197.91,197.91,27992,0
12/22/1980,199.79,199.79,199.79,199.79,26038,0
12/23/1980,199.86,199.86,199.86,199.86,28995,0
12/24/1980,200.14,200.14,200.14,200.14,21210,0
12/26/1980,201.28,201.28,201.28,201.28,12616,0
12/29/1980,199.84,199.84,199.84,199.84,26020,0
12/30/1980,200.46,200.46,200.46,200.46,25737,0
12/31/1980,202.34,202.34,202.34,202.34,29999,0
01/02/1981,203.55,203.55,203.55,203.55,19726,0
01/05/1981,204.17,204.17,204.17,204.17,34589,0
01/06/1981,204.07,204.07,204.07,204.07,37998,0
01/07/1981,197.35,197.35,197.35,197.35,53226,0
01/08/1981,195.89,195.89,195.89,195.89,43912,0
01/09/1981,197.66,197.66,197.66,197.66,37402,0
01/12/1981,198.44,198.44,198.44,198.44,34784,0
01/13/1981,198.05,198.05,198.05,198.05,31659,0
01/14/1981,199.08,199.08,199.08,199.08,33481,0
01/15/1981,199.85,199.85,199.85,199.85,32687,0
01/16/1981,201.13,201.13,201.13,201.13,32990,0
01/19/1981,201.58,201.58,201.58,201.58,31304,0
01/20/1981,198.72,198.72,198.72,198.72,36750,0
01/21/1981,198.09,198.09,198.09,198.09,30071,0
01/22/1981,197.12,197.12,197.12,197.12,27293,0
01/23/1981,197.52,197.52,197.52,197.52,26600,0
01/26/1981,196.13,196.13,196.13,196.13,25329,0
01/27/1981,197.18,197.18,197.18,197.18,29288,0
01/28/1981,197.37,197.37,197.37,197.37,29910,0
01/29/1981,197.88,197.88,197.88,197.88,29591,0
01/30/1981,197.81,197.81,197.81,197.81,29670,0
02/02/1981,193.09,193.09,193.09,193.09,31387,0
02/03/1981,193.56,193.56,193.56,193.56,26887,0
02/04/1981,194.57,194.57,194.57,194.57,33143,0
02/05/1981,196.29,196.29,196.29,196.29,31491,0
02/06/1981,197.87,197.87,197.87,197.87,31541,0
02/09/1981,196.93,196.93,196.93,196.93,38084,0
02/10/1981,196.7,196.7,196.7,196.7,29166,0
02/11/1981,195.81,195.81,195.81,195.81,30290,0
02/12/1981,194.61,194.61,194.61,194.61,26586,0
02/13/1981,193.89,193.89,193.89,193.89,23325,0
02/17/1981,193.98,193.98,193.98,193.98,25897,0
02/18/1981,194.73,194.73,194.73,194.73,28498,0
02/19/1981,192.74,192.74,192.74,192.74,30027,0
02/20/1981,192.29,192.29,192.29,192.29,27426,0
02/23/1981,193.06,193.06,193.06,193.06,21798,0
02/24/1981,193.94,193.94,193.94,193.94,25750,0
02/25/1981,193.99,193.99,193.99,193.99,28607,0
02/26/1981,196.13,196.13,196.13,196.13,28087,0
02/27/1981,198.01,198.01,198.01,198.01,28630,0
03/02/1981,199.06,199.06,199.06,199.06,25730,0
03/03/1981,198.35,198.35,198.35,198.35,32849,0
03/04/1981,198.75,198.75,198.75,198.75,26052,0
03/05/1981,199.05,199.05,199.05,199.05,31215,0
03/06/1981,199.89,199.89,199.89,199.89,30913,0
03/09/1981,200.14,200.14,200.14,200.14,28873,0
03/10/1981,199.03,199.03,199.03,199.03,33234,0
03/11/1981,198.16,198.16,198.16,198.16,29100,0
03/12/1981,200.67,200.67,200.67,200.67,32877,0
03/13/1981,202.17,202.17,202.17,202.17,34296,0
03/16/1981,203.44,203.44,203.44,203.44,27584,0
03/17/1981,203.19,203.19,203.19,203.19,35383,0
03/18/1981,204,204,204,204,29829,0
03/19/1981,204.45,204.45,204.45,204.45,30770,0
03/20/1981,206.29,206.29,206.29,206.29,33982,0
03/23/1981,207.62,207.62,207.62,207.62,29206,0
03/24/1981,207.7,207.7,207.7,207.7,34907,0
03/25/1981,209.31,209.31,209.31,209.31,31587,0
03/26/1981,209.53,209.53,209.53,209.53,35220,0
03/27/1981,208.82,208.82,208.82,208.82,32112,0
03/30/1981,208.96,208.96,208.96,208.96,23676,0
03/31/1981,210.18,210.18,210.18,210.18,34095,0
04/01/1981,211.34,211.34,211.34,211.34,36038,0
04/02/1981,211.96,211.96,211.96,211.96,35660,0
04/03/1981,212.65,212.65,212.65,212.65,33805,0
04/06/1981,211.27,211.27,211.27,211.27,35328,0
04/07/1981,211.76,211.76,211.76,211.76,36016,0
04/08/1981,212.8,212.8,212.8,212.8,35035,0
04/09/1981,213.91,213.91,213.91,213.91,36550,0
04/10/1981,215.15,215.15,215.15,215.15,33961,0
04/13/1981,214.33,214.33,214.33,214.33,31088,0
04/14/1981,213.39,213.39,213.39,213.39,35266,0
04/15/1981,214.98,214.98,214.98,214.98,35952,0
04/16/1981,216.64,216.64,216.64,216.64,40083,0
04/20/1981,217.55,217.55,217.55,217.55,30883,0
04/21/1981,216.73,216.73,216.73,216.73,36343,0
04/22/1981,217.19,217.19,217.19,217.19,38028,0
04/23/1981,218.02,218.02,218.02,218.02,42196,0
04/24/1981,219.56,219.56,219.56,219.56,38104,0
04/27/1981,219.88,219.88,219.88,219.88,37315,0
04/28/1981,217.63,217.63,217.63,217.63,38721,0
04/29/1981,216.22,216.22,216.22,216.22,33190,0
04/30/1981,216.74,216.74,216.74,216.74,32426,0
05/01/1981,216.68,216.68,216.68,216.68,33692,0
05/04/1981,213.32,213.32,213.32,213.32,33134,0
05/05/1981,211.55,211.55,211.55,211.55,33204,0
05/06/1981,211.98,211.98,211.98,211.98,30928,0
05/07/1981,213.66,213.66,213.66,213.66,31240,0
05/08/1981,214.84,214.84,214.84,214.84,31518,0
05/11/1981,212.79,212.79,212.79,212.79,32799,0
05/12/1981,213.12,213.12,213.12,213.12,30898,0
05/13/1981,213.78,213.78,213.78,213.78,31475,0
05/14/1981,215.18,215.18,215.18,215.18,34382,0
05/15/1981,216.51,216.51,216.51,216.51,33498,0
05/18/1981,216.94,216.94,216.94,216.94,31696,0
05/19/1981,216.12,216.12,216.12,216.12,33172,0
05/20/1981,217.63,217.63,217.63,217.63,34623,0
05/21/1981,218.35,218.35,218.35,218.35,36939,0
05/22/1981,219.23,219.23,219.23,219.23,28926,0
05/26/1981,220.24,220.24,220.24,220.24,30784,0
05/27/1981,222.17,222.17,222.17,222.17,36215,0
05/28/1981,223.31,223.31,223.31,223.31,38306,0
05/29/1981,223.47,223.47,223.47,223.47,39268,0
06/01/1981,223.02,223.02,223.02,223.02,36768,0
06/02/1981,219.59,219.59,219.59,219.59,36714,0
06/03/1981,218.89,218.89,218.89,218.89,37609,0
06/04/1981,219.68,219.68,219.68,219.68,34283,0
06/05/1981,221.3,221.3,221.3,221.3,33327,0
06/08/1981,220.84,220.84,220.84,220.84,29909,0
06/09/1981,220.01,220.01,220.01,220.01,34476,0
06/10/1981,220.4,220.4,220.4,220.4,30232,0
06/11/1981,222.34,222.34,222.34,222.34,34744,0
06/12/1981,222.76,222.76,222.76,222.76,34509,0
06/15/1981,222.96,222.96,222.96,222.96,32378,0
06/16/1981,220.58,220.58,220.58,220.58,34289,0
06/17/1981,220.61,220.61,220.61,220.61,30348,0
06/18/1981,218.71,218.71,218.71,218.71,34987,0
06/19/1981,219.56,219.56,219.56,219.56,31995,0
06/22/1981,218.6,218.6,218.6,218.6,28337,0
06/23/1981,219.23,219.23,219.23,219.23,34198,0
06/24/1981,218.77,218.77,218.77,218.77,30634,0
06/25/1981,219.31,219.31,219.31,219.31,35599,0
06/26/1981,219.76,219.76,219.76,219.76,33898,0
06/29/1981,218.22,218.22,218.22,218.22,30659,0
06/30/1981,215.75,215.75,215.75,215.75,34743,0
07/01/1981,214.63,214.63,214.63,214.63,38932,0
07/02/1981,212.8,212.8,212.8,212.8,27292,0
07/06/1981,209.1,209.1,209.1,209.1,30153,0
07/07/1981,208.01,208.01,208.01,208.01,28857,0
07/08/1981,208.44,208.44,208.44,208.44,29481,0
07/09/1981,210.03,210.03,210.03,210.03,28576,0
07/10/1981,210.54,210.54,210.54,210.54,28205,0
07/13/1981,210.86,210.86,210.86,210.86,27003,0
07/14/1981,209.88,209.88,209.88,209.88,28403,0
07/15/1981,210.84,210.84,210.84,210.84,27736,0
07/16/1981,212.02,212.02,212.02,212.02,25905,0
07/17/1981,212.76,212.76,212.76,212.76,29335,0
07/20/1981,209.27,209.27,209.27,209.27,30214,0
07/21/1981,207.71,207.71,207.71,207.71,27757,0
07/22/1981,206.16,206.16,206.16,206.16,27247,0
07/23/1981,206.41,206.41,206.41,206.41,27815,0
07/24/1981,208,208,208,208,32033,0
07/27/1981,209.42,209.42,209.42,209.42,24186,0
07/28/1981,208.91,208.91,208.91,208.91,26010,0
07/29/1981,208.95,208.95,208.95,208.95,26603,0
07/30/1981,210.03,210.03,210.03,210.03,28009,0
07/31/1981,211.63,211.63,211.63,211.63,30070,0
08/03/1981,210.4,210.4,210.4,210.4,26322,0
08/04/1981,210.09,210.09,210.09,210.09,28523,0
08/05/1981,211.03,211.03,211.03,211.03,31729,0
08/06/1981,211.67,211.67,211.67,211.67,32854,0
08/07/1981,211.36,211.36,211.36,211.36,31390,0
08/10/1981,210.84,210.84,210.84,210.84,28664,0
08/11/1981,211.67,211.67,211.67,211.67,34232,0
08/12/1981,211.95,211.95,211.95,211.95,37938,0
08/13/1981,212.36,212.36,212.36,212.36,31884,0
08/14/1981,212.12,212.12,212.12,212.12,29447,0
08/17/1981,209.65,209.65,209.65,209.65,29557,0
08/18/1981,207.01,207.01,207.01,207.01,31255,0
08/19/1981,207.22,207.22,207.22,207.22,26897,0
08/20/1981,207.97,207.97,207.97,207.97,28885,0
08/21/1981,206.76,206.76,206.76,206.76,30160,0
08/24/1981,200.76,200.76,200.76,200.76,31376,0
08/25/1981,197.78,197.78,197.78,197.78,29971,0
08/26/1981,197.81,197.81,197.81,197.81,25478,0
08/27/1981,196.82,196.82,196.82,196.82,27344,0
08/28/1981,197.55,197.55,197.55,197.55,23435,0
08/31/1981,195.75,195.75,195.75,195.75,24461,0
09/01/1981,195.17,195.17,195.17,195.17,26817,0
09/02/1981,195.39,195.39,195.39,195.39,24494,0
09/03/1981,191.99,191.99,191.99,191.99,27012,0
09/04/1981,189.63,189.63,189.63,189.63,26435,0
09/08/1981,184.79,184.79,184.79,184.79,30380,0
09/09/1981,184.77,184.77,184.77,184.77,24296,0
09/10/1981,187.55,187.55,187.55,187.55,30168,0
09/11/1981,189.81,189.81,189.81,189.81,30531,0
09/14/1981,189.62,189.62,189.62,189.62,26570,0
09/15/1981,189.56,189.56,189.56,189.56,28890,0
09/16/1981,187.82,187.82,187.82,187.82,29562,0
09/17/1981,185.71,185.71,185.71,185.71,28533,0
09/18/1981,184.27,184.27,184.27,184.27,27742,0
09/21/1981,184.41,184.41,184.41,184.41,23976,0
09/22/1981,183.26,183.26,183.26,183.26,25194,0
09/23/1981,179.99,179.99,179.99,179.99,30568,0
09/24/1981,180.39,180.39,180.39,180.39,26591,0
09/25/1981,175.12,175.12,175.12,175.12,31164,0
09/28/1981,175.03,175.03,175.03,175.03,32256,0
09/29/1981,178.51,178.51,178.51,178.51,28101,0
09/30/1981,180.03,180.03,180.03,180.03,26209,0
10/01/1981,181.09,181.09,181.09,181.09,25522,0
10/02/1981,184.37,184.37,184.37,184.37,28814,0
10/05/1981,185.91,185.91,185.91,185.91,27685,0
10/06/1981,185.87,185.87,185.87,185.87,25240,0
10/07/1981,188.78,188.78,188.78,188.78,27380,0
10/08/1981,191.01,191.01,191.01,191.01,24854,0
10/09/1981,191.27,191.27,191.27,191.27,27406,0
10/12/1981,191.28,191.28,191.28,191.28,20436,0
10/13/1981,191.92,191.92,191.92,191.92,23770,0
10/14/1981,189.43,189.43,189.43,189.43,25355,0
10/15/1981,189.85,189.85,189.85,189.85,23853,0
10/16/1981,190.24,190.24,190.24,190.24,24774,0
10/19/1981,189.77,189.77,189.77,189.77,22046,0
10/20/1981,191.23,191.23,191.23,191.23,26898,0
10/21/1981,192.38,192.38,192.38,192.38,28372,0
10/22/1981,192.43,192.43,192.43,192.43,26640,0
10/23/1981,191.91,191.91,191.91,191.91,27274,0
10/26/1981,191.01,191.01,191.01,191.01,22762,0
10/27/1981,192.61,192.61,192.61,192.61,25658,0
10/28/1981,193.75,193.75,193.75,193.75,26416,0
10/29/1981,193.08,193.08,193.08,193.08,25562,0
10/30/1981,195.24,195.24,195.24,195.24,27165,0
11/02/1981,197.25,197.25,197.25,197.25,31978,0
11/03/1981,198.78,198.78,198.78,198.78,30565,0
11/04/1981,199.73,199.73,199.73,199.73,33513,0
11/05/1981,200.02,200.02,200.02,200.02,34566,0
11/06/1981,199.97,199.97,199.97,199.97,32591,0
11/09/1981,199.92,199.92,199.92,199.92,31212,0
11/10/1981,199.9,199.9,199.9,199.9,35139,0
11/11/1981,200.05,200.05,200.05,200.05,32925,0
11/12/1981,200.99,200.99,200.99,200.99,36086,0
11/13/1981,200.16,200.16,200.16,200.16,32467,0
11/16/1981,197.16,197.16,197.16,197.16,33286,0
11/17/1981,197.68,197.68,197.68,197.68,31391,0
11/18/1981,197.6,197.6,197.6,197.6,29933,0
11/19/1981,197.32,197.32,197.32,197.32,32806,0
11/20/1981,198.6,198.6,198.6,198.6,33470,0
11/23/1981,198.01,198.01,198.01,198.01,28161,0
11/24/1981,199.04,199.04,199.04,199.04,32513,0
11/25/1981,200.01,200.01,200.01,200.01,32292,0
11/27/1981,201.02,201.02,201.02,201.02,19164,0
11/30/1981,201.37,201.37,201.37,201.37,31008,0
12/01/1981,201.13,201.13,201.13,201.13,33666,0
12/02/1981,200.35,200.35,200.35,200.35,32027,0
12/03/1981,199.9,199.9,199.9,199.9,31116,0
12/04/1981,200.88,200.88,200.88,200.88,33009,0
12/07/1981,199.71,199.71,199.71,199.71,30083,0
12/08/1981,198.13,198.13,198.13,198.13,35359,0
12/09/1981,198.29,198.29,198.29,198.29,32146,0
12/10/1981,198.92,198.92,198.92,198.92,29123,0
12/11/1981,198.64,198.64,198.64,198.64,35127,0
12/14/1981,195.67,195.67,195.67,195.67,31483,0
12/15/1981,195.16,195.16,195.16,195.16,32212,0
12/16/1981,195.09,195.09,195.09,195.09,32340,0
12/17/1981,195.7,195.7,195.7,195.7,32086,0
12/18/1981,197.01,197.01,197.01,197.01,34255,0
12/21/1981,196.37,196.37,196.37,196.37,28508,0
12/22/1981,195.64,195.64,195.64,195.64,34682,0
12/23/1981,195.45,195.45,195.45,195.45,37217,0
12/24/1981,195.7,195.7,195.7,195.7,20873,0
12/28/1981,195.14,195.14,195.14,195.14,25394,0
12/29/1981,193.91,193.91,193.91,193.91,33396,0
12/30/1981,194.66,194.66,194.66,194.66,37042,0
12/31/1981,195.84,195.84,195.84,195.84,40111,0
01/04/1982,195.53,195.53,195.53,195.53,24584,0
01/05/1982,192.33,192.33,192.33,192.33,31165,0
01/06/1982,191.15,191.15,191.15,191.15,27604,0
01/07/1982,191.02,191.02,191.02,191.02,25906,0
01/08/1982,192.05,192.05,192.05,192.05,28519,0
01/11/1982,188.8,188.8,188.8,188.8,29899,0
01/12/1982,187.32,187.32,187.32,187.32,29297,0
01/13/1982,185.73,185.73,185.73,185.73,27761,0
01/14/1982,185.89,185.89,185.89,185.89,23285,0
01/15/1982,187.32,187.32,187.32,187.32,25512,0
01/18/1982,187.21,187.21,187.21,187.21,25139,0
01/19/1982,186.16,186.16,186.16,186.16,29639,0
01/20/1982,185.72,185.72,185.72,185.72,28569,0
01/21/1982,186.4,186.4,186.4,186.4,28508,0
01/22/1982,185.83,185.83,185.83,185.83,33711,0
01/25/1982,183.52,183.52,183.52,183.52,23949,0
01/26/1982,183.41,183.41,183.41,183.41,24590,0
01/27/1982,183.57,183.57,183.57,183.57,26294,0
01/28/1982,186.22,186.22,186.22,186.22,31142,0
01/29/1982,188.39,188.39,188.39,188.39,30346,0
02/01/1982,186.82,186.82,186.82,186.82,25123,0
02/02/1982,187.46,187.46,187.46,187.46,25153,0
02/03/1982,187.43,187.43,187.43,187.43,26610,0
02/04/1982,187.14,187.14,187.14,187.14,25098,0
02/05/1982,188.21,188.21,188.21,188.21,26565,0
02/08/1982,184.63,184.63,184.63,184.63,30572,0
02/09/1982,182.51,182.51,182.51,182.51,29278,0
02/10/1982,182.97,182.97,182.97,182.97,24618,0
02/11/1982,182.25,182.25,182.25,182.25,26391,0
02/12/1982,182.52,182.52,182.52,182.52,23529,0
02/16/1982,180.71,180.71,180.71,180.71,24755,0
02/17/1982,181.25,181.25,181.25,181.25,23806,0
02/18/1982,181.38,181.38,181.38,181.38,27677,0
02/19/1982,180.65,180.65,180.65,180.65,31045,0
02/22/1982,179.07,179.07,179.07,179.07,28028,0
02/23/1982,177.49,177.49,177.49,177.49,26071,0
02/24/1982,178.58,178.58,178.58,178.58,27377,0
02/25/1982,179.44,179.44,179.44,179.44,26997,0
02/26/1982,179.43,179.43,179.43,179.43,22038,0
03/01/1982,180.13,180.13,180.13,180.13,22666,0
03/02/1982,180.14,180.14,180.14,180.14,24743,0
03/03/1982,178.01,178.01,178.01,178.01,28812,0
03/04/1982,176.29,176.29,176.29,176.29,30101,0
03/05/1982,173.97,173.97,173.97,173.97,30052,0
03/08/1982,171.03,171.03,171.03,171.03,31483,0
03/09/1982,169.71,169.71,169.71,169.71,33442,0
03/10/1982,170.42,170.42,170.42,170.42,27239,0
03/11/1982,170.09,170.09,170.09,170.09,24096,0
03/12/1982,168.23,168.23,168.23,168.23,27019,0
03/15/1982,167.92,167.92,167.92,167.92,23763,0
03/16/1982,168.28,168.28,168.28,168.28,24479,0
03/17/1982,168.2,168.2,168.2,168.2,22310,0
03/18/1982,170.13,170.13,170.13,170.13,26076,0
03/19/1982,171.76,171.76,171.76,171.76,29744,0
03/22/1982,173.83,173.83,173.83,173.83,27414,0
03/23/1982,174.95,174.95,174.95,174.95,29860,0
03/24/1982,174.84,174.84,174.84,174.84,29558,0
03/25/1982,175.83,175.83,175.83,175.83,24142,0
03/26/1982,175.2,175.2,175.2,175.2,21196,0
03/29/1982,175.5,175.5,175.5,175.5,22060,0
03/30/1982,175.42,175.42,175.42,175.42,25089,0
03/31/1982,175.65,175.65,175.65,175.65,25562,0
04/01/1982,177.31,177.31,177.31,177.31,27341,0
04/02/1982,178.56,178.56,178.56,178.56,28826,0
04/05/1982,178.21,178.21,178.21,178.21,24696,0
04/06/1982,178.68,178.68,178.68,178.68,23901,0
04/07/1982,179.91,179.91,179.91,179.91,28021,0
04/08/1982,181.15,181.15,181.15,181.15,27715,0
04/12/1982,180.89,180.89,180.89,180.89,25995,0
04/13/1982,180.76,180.76,180.76,180.76,27538,0
04/14/1982,180.41,180.41,180.41,180.41,26936,0
04/15/1982,181.12,181.12,181.12,181.12,25548,0
04/16/1982,182.25,182.25,182.25,182.25,28807,0
04/19/1982,182.37,182.37,182.37,182.37,28647,0
04/20/1982,181.94,181.94,181.94,181.94,29282,0
04/21/1982,182.32,182.32,182.32,182.32,27434,0
04/22/1982,183.66,183.66,183.66,183.66,33177,0
04/23/1982,184.93,184.93,184.93,184.93,35536,0
04/26/1982,185.8,185.8,185.8,185.8,27469,0
04/27/1982,184.72,184.72,184.72,184.72,30031,0
04/28/1982,184.89,184.89,184.89,184.89,28143,0
04/29/1982,184.15,184.15,184.15,184.15,27905,0
04/30/1982,184.7,184.7,184.7,184.7,28798,0
05/03/1982,184.97,184.97,184.97,184.97,23869,0
05/04/1982,185.95,185.95,185.95,185.95,33382,0
05/05/1982,185.88,185.88,185.88,185.88,29507,0
05/06/1982,187.27,187.27,187.27,187.27,30796,0
05/07/1982,188.13,188.13,188.13,188.13,32905,0
05/10/1982,187.57,187.57,187.57,187.57,26755,0
05/11/1982,188.19,188.19,188.19,188.19,30322,0
05/12/1982,188.06,188.06,188.06,188.06,33038,0
05/13/1982,187.66,187.66,187.66,187.66,31243,0
05/14/1982,188.22,188.22,188.22,188.22,31895,0
05/17/1982,186.9,186.9,186.9,186.9,27148,0
05/18/1982,185.81,185.81,185.81,185.81,26626,0
05/19/1982,183.91,183.91,183.91,183.91,33705,0
05/20/1982,182.72,182.72,182.72,182.72,27680,0
05/21/1982,182.4,182.4,182.4,182.4,27774,0
05/24/1982,181.71,181.71,181.71,181.71,21128,0
05/25/1982,181.12,181.12,181.12,181.12,25875,0
05/26/1982,178.76,178.76,178.76,178.76,27386,0
05/27/1982,178.37,178.37,178.37,178.37,23766,0
05/28/1982,178.54,178.54,178.54,178.54,22356,0
06/01/1982,177.36,177.36,177.36,177.36,20503,0
06/02/1982,177.82,177.82,177.82,177.82,27490,0
06/03/1982,177.1,177.1,177.1,177.1,25610,0
06/04/1982,174.82,174.82,174.82,174.82,26933,0
06/07/1982,173.84,173.84,173.84,173.84,22726,0
06/08/1982,173.28,173.28,173.28,173.28,23173,0
06/09/1982,170.94,170.94,170.94,170.94,25604,0
06/10/1982,171.37,171.37,171.37,171.37,22935,0
06/11/1982,173.55,173.55,173.55,173.55,26143,0
06/14/1982,172.15,172.15,172.15,172.15,21549,0
06/15/1982,171.19,171.19,171.19,171.19,24917,0
06/16/1982,171.44,171.44,171.44,171.44,24440,0
06/17/1982,169.85,169.85,169.85,169.85,24998,0
06/18/1982,168.5,168.5,168.5,168.5,26519,0
06/21/1982,168,168,168,168,23177,0
06/22/1982,169.05,169.05,169.05,169.05,25294,0
06/23/1982,170.86,170.86,170.86,170.86,30960,0
06/24/1982,171.12,171.12,171.12,171.12,26903,0
06/25/1982,170.48,170.48,170.48,170.48,22471,0
06/28/1982,171.07,171.07,171.07,171.07,21247,0
06/29/1982,170.53,170.53,170.53,170.53,26555,0
06/30/1982,171.3,171.3,171.3,171.3,27550,0
07/01/1982,170.6,170.6,170.6,170.6,25621,0
07/02/1982,170.05,170.05,170.05,170.05,19366,0
07/06/1982,169.22,169.22,169.22,169.22,19999,0
07/07/1982,168.08,168.08,168.08,168.08,25856,0
07/08/1982,166.8,166.8,166.8,166.8,30627,0
07/09/1982,168.07,168.07,168.07,168.07,26452,0
07/12/1982,168.85,168.85,168.85,168.85,25315,0
07/13/1982,169.35,169.35,169.35,169.35,28386,0
07/14/1982,169.21,169.21,169.21,169.21,27308,0
07/15/1982,169.61,169.61,169.61,169.61,27775,0
07/16/1982,170.18,170.18,170.18,170.18,25070,0
07/19/1982,170.09,170.09,170.09,170.09,25223,0
07/20/1982,170.83,170.83,170.83,170.83,28572,0
07/21/1982,171.54,171.54,171.54,171.54,32443,0
07/22/1982,172.06,172.06,172.06,172.06,27494,0
07/23/1982,172.11,172.11,172.11,172.11,27668,0
07/26/1982,171.45,171.45,171.45,171.45,20481,0
07/27/1982,170.71,170.71,170.71,170.71,23813,0
07/28/1982,168.37,168.37,168.37,168.37,26419,0
07/29/1982,167.6,167.6,167.6,167.6,25022,0
07/30/1982,167.35,167.35,167.35,167.35,22418,0
08/02/1982,168.37,168.37,168.37,168.37,23721,0
08/03/1982,167.97,167.97,167.97,167.97,27478,0
08/04/1982,166.56,166.56,166.56,166.56,26332,0
08/05/1982,165.15,165.15,165.15,165.15,25098,0
08/06/1982,163.59,163.59,163.59,163.59,26449,0
08/09/1982,161.38,161.38,161.38,161.38,26428,0
08/10/1982,161.32,161.32,161.32,161.32,23594,0
08/11/1982,160.77,160.77,160.77,160.77,24612,0
08/12/1982,159.84,159.84,159.84,159.84,24026,0
08/13/1982,159.14,159.14,159.14,159.14,24157,0
08/16/1982,159.68,159.68,159.68,159.68,24624,0
08/17/1982,162.28,162.28,162.28,162.28,30774,0
08/18/1982,164.99,164.99,164.99,164.99,41834,0
08/19/1982,164.92,164.92,164.92,164.92,27423,0
08/20/1982,166.96,166.96,166.96,166.96,34853,0
08/23/1982,169.88,169.88,169.88,169.88,33665,0
08/24/1982,172.23,172.23,172.23,172.23,43021,0
08/25/1982,174.93,174.93,174.93,174.93,41200,0
08/26/1982,178.17,178.17,178.17,178.17,50845,0
08/27/1982,177.6,177.6,177.6,177.6,36834,0
08/30/1982,176.36,176.36,176.36,176.36,27259,0
08/31/1982,177.71,177.71,177.71,177.71,34559,0
09/01/1982,177.3,177.3,177.3,177.3,32994,0
09/02/1982,179.5,179.5,179.5,179.5,32844,0
09/03/1982,182.05,182.05,182.05,182.05,44512,0
09/07/1982,180.88,180.88,180.88,180.88,32715,0
09/08/1982,181.79,181.79,181.79,181.79,35133,0
09/09/1982,182.77,182.77,182.77,182.77,34963,0
09/10/1982,182.47,182.47,182.47,182.47,32702,0
09/13/1982,182.9,182.9,182.9,182.9,29884,0
09/14/1982,184.6,184.6,184.6,184.6,38028,0
09/15/1982,186.31,186.31,186.31,186.31,37823,0
09/16/1982,186.8,186.8,186.8,186.8,40985,0
09/17/1982,186.61,186.61,186.61,186.61,36238,0
09/20/1982,186,186,186,186,31330,0
09/21/1982,187.91,187.91,187.91,187.91,36408,0
09/22/1982,188.62,188.62,188.62,188.62,44478,0
09/23/1982,188.15,188.15,188.15,188.15,37565,0
09/24/1982,188.61,188.61,188.61,188.61,30816,0
09/27/1982,188.64,188.64,188.64,188.64,22763,0
09/28/1982,189.04,189.04,189.04,189.04,33426,0
09/29/1982,188.26,188.26,188.26,188.26,39712,0
09/30/1982,187.65,187.65,187.65,187.65,31660,0
10/01/1982,188.7,188.7,188.7,188.7,33706,0
10/04/1982,188.02,188.02,188.02,188.02,26461,0
10/05/1982,188.77,188.77,188.77,188.77,31917,0
10/06/1982,191.98,191.98,191.98,191.98,39871,0
10/07/1982,195.59,195.59,195.59,195.59,53383,0
10/08/1982,198.89,198.89,198.89,198.89,47404,0
10/11/1982,202.31,202.31,202.31,202.31,48911,0
10/12/1982,202.16,202.16,202.16,202.16,51953,0
10/13/1982,205.17,205.17,205.17,205.17,54728,0
10/14/1982,204.85,204.85,204.85,204.85,51520,0
10/15/1982,204.46,204.46,204.46,204.46,44416,0
10/18/1982,206.61,206.61,206.61,206.61,41053,0
10/19/1982,207.48,207.48,207.48,207.48,49686,0
10/20/1982,210.7,210.7,210.7,210.7,49567,0
10/21/1982,214.28,214.28,214.28,214.28,57016,0
10/22/1982,215.29,215.29,215.29,215.29,55636,0
10/25/1982,210.89,210.89,210.89,210.89,45452,0
10/26/1982,209.92,209.92,209.92,209.92,45640,0
10/27/1982,212.2,212.2,212.2,212.2,43463,0
10/28/1982,211.87,211.87,211.87,211.87,43503,0
10/29/1982,212.63,212.63,212.63,212.63,40022,0
11/01/1982,214.52,214.52,214.52,214.52,40641,0
11/02/1982,217.65,217.65,217.65,217.65,56864,0
11/03/1982,222.77,222.77,222.77,222.77,58437,0
11/04/1982,225.01,225.01,225.01,225.01,70316,0
11/05/1982,227.03,227.03,227.03,227.03,54889,0
11/08/1982,226.74,226.74,226.74,226.74,47205,0
11/09/1982,230.19,230.19,230.19,230.19,60667,0
11/10/1982,230.41,230.41,230.41,230.41,63860,0
11/11/1982,231.52,231.52,231.52,231.52,50733,0
11/12/1982,232.61,232.61,232.61,232.61,54831,0
11/15/1982,229.34,229.34,229.34,229.34,46184,0
11/16/1982,224.97,224.97,224.97,224.97,51837,0
11/17/1982,227.75,227.75,227.75,227.75,46025,0
11/18/1982,229.28,229.28,229.28,229.28,48063,0
11/19/1982,229.41,229.41,229.41,229.41,49458,0
11/22/1982,225.79,225.79,225.79,225.79,44455,0
11/23/1982,225.17,225.17,225.17,225.17,42841,0
11/24/1982,226.88,226.88,226.88,226.88,38751,0
11/26/1982,228.64,228.64,228.64,228.64,26966,0
11/29/1982,228.39,228.39,228.39,228.39,41273,0
11/30/1982,232.31,232.31,232.31,232.31,52257,0
12/01/1982,235.59,235.59,235.59,235.59,60673,0
12/02/1982,236.18,236.18,236.18,236.18,56088,0
12/03/1982,237.16,237.16,237.16,237.16,51412,0
12/06/1982,239.29,239.29,239.29,239.29,54482,0
12/07/1982,240.65,240.65,240.65,240.65,59729,0
12/08/1982,240.7,240.7,240.7,240.7,61910,0
12/09/1982,237.24,237.24,237.24,237.24,55796,0
12/10/1982,233.85,233.85,233.85,233.85,46982,0
12/13/1982,233.33,233.33,233.33,233.33,41429,0
12/14/1982,231.33,231.33,231.33,231.33,57551,0
12/15/1982,225.69,225.69,225.69,225.69,51486,0
12/16/1982,225.6,225.6,225.6,225.6,43861,0
12/17/1982,228.93,228.93,228.93,228.93,41613,0
12/20/1982,227.88,227.88,227.88,227.88,41077,0
12/21/1982,228.52,228.52,228.52,228.52,46025,0
12/22/1982,231.04,231.04,231.04,231.04,47820,0
12/23/1982,232.33,232.33,232.33,232.33,46616,0
12/27/1982,233.2,233.2,233.2,233.2,36888,0
12/28/1982,232.2,232.2,232.2,232.2,42155,0
12/29/1982,232.27,232.27,232.27,232.27,41336,0
12/30/1982,231.28,231.28,231.28,231.28,43066,0
12/31/1982,232.41,232.41,232.41,232.41,41613,0
01/03/1983,230.59,230.59,230.59,230.59,38674,0
01/04/1983,231.64,231.64,231.64,231.64,41549,0
01/05/1983,232.73,232.73,232.73,232.73,52205,0
01/06/1983,236.61,236.61,236.61,236.61,62328,0
01/07/1983,238.6,238.6,238.6,238.6,67535,0
01/10/1983,240.94,240.94,240.94,240.94,59245,0
01/11/1983,240.85,240.85,240.85,240.85,67272,0
01/12/1983,242.91,242.91,242.91,242.91,65331,0
01/13/1983,243.48,243.48,243.48,243.48,58073,0
01/14/1983,245.63,245.63,245.63,245.63,60340,0
01/17/1983,247.14,247.14,247.14,247.14,63670,0
01/18/1983,246.65,246.65,246.65,246.65,63971,0
01/19/1983,245.2,245.2,245.2,245.2,60506,0
01/20/1983,245.99,245.99,245.99,245.99,58251,0
01/21/1983,243.97,243.97,243.97,243.97,60625,0
01/24/1983,236.73,236.73,236.73,236.73,56305,0
01/25/1983,239.19,239.19,239.19,239.19,51707,0
01/26/1983,241.43,241.43,241.43,241.43,52314,0
01/27/1983,245.44,245.44,245.44,245.44,61408,0
01/28/1983,246.93,246.93,246.93,246.93,59927,0
01/31/1983,248.35,248.35,248.35,248.35,54657,0
02/01/1983,248.15,248.15,248.15,248.15,60807,0
02/02/1983,248.28,248.28,248.28,248.28,59021,0
02/03/1983,249.44,249.44,249.44,249.44,57728,0
02/04/1983,251.65,251.65,251.65,251.65,62013,0
02/07/1983,252.02,252.02,252.02,252.02,58197,0
02/08/1983,251.1,251.1,251.1,251.1,59187,0
02/09/1983,251.38,251.38,251.38,251.38,57611,0
02/10/1983,254.77,254.77,254.77,254.77,64587,0
02/11/1983,256.64,256.64,256.64,256.64,58655,0
02/14/1983,258.67,258.67,258.67,258.67,49048,0
02/15/1983,259.06,259.06,259.06,259.06,68438,0
02/16/1983,259.07,259.07,259.07,259.07,62752,0
02/17/1983,259,259,259,259,60998,0
02/18/1983,261.29,261.29,261.29,261.29,51635,0
02/22/1983,259.18,259.18,259.18,259.18,58935,0
02/23/1983,259.99,259.99,259.99,259.99,59668,0
02/24/1983,262.31,262.31,262.31,262.31,66027,0
02/25/1983,262.44,262.44,262.44,262.44,66290,0
02/28/1983,260.67,260.67,260.67,260.67,62190,0
03/01/1983,261.82,261.82,261.82,261.82,60843,0
03/02/1983,263.4,263.4,263.4,263.4,65215,0
03/03/1983,265.21,265.21,265.21,265.21,65712,0
03/04/1983,265.94,265.94,265.94,265.94,59956,0
03/07/1983,265.39,265.39,265.39,265.39,56839,0
03/08/1983,263.16,263.16,263.16,263.16,57972,0
03/09/1983,265.06,265.06,265.06,265.06,58407,0
03/10/1983,266.08,266.08,266.08,266.08,63658,0
03/11/1983,266.18,266.18,266.18,266.18,54872,0
03/14/1983,264.34,264.34,264.34,264.34,50497,0
03/15/1983,264.25,264.25,264.25,264.25,52419,0
03/16/1983,264.66,264.66,264.66,264.66,53251,0
03/17/1983,264.01,264.01,264.01,264.01,53782,0
03/18/1983,265.01,265.01,265.01,265.01,53909,0
03/21/1983,266.33,266.33,266.33,266.33,45790,0
03/22/1983,267.52,267.52,267.52,267.52,52783,0
03/23/1983,269.26,269.26,269.26,269.26,59885,0
03/24/1983,270.37,270.37,270.37,270.37,61756,0
03/25/1983,270.89,270.89,270.89,270.89,57490,0
03/28/1983,269.15,269.15,269.15,269.15,48726,0
03/29/1983,268.77,268.77,268.77,268.77,51338,0
03/30/1983,270.78,270.78,270.78,270.78,52991,0
03/31/1983,270.8,270.8,270.8,270.8,57196,0
04/04/1983,268.73,268.73,268.73,268.73,47154,0
04/05/1983,268.83,268.83,268.83,268.83,50615,0
04/06/1983,266.47,266.47,266.47,266.47,54555,0
04/07/1983,266.74,266.74,266.74,266.74,51834,0
04/08/1983,268.1,268.1,268.1,268.1,51409,0
04/11/1983,270.81,270.81,270.81,270.81,53552,0
04/12/1983,272.73,272.73,272.73,272.73,56112,0
04/13/1983,275.93,275.93,275.93,275.93,64447,0
04/14/1983,278.81,278.81,278.81,278.81,68612,0
04/15/1983,281.6,281.6,281.6,281.6,67298,0
04/18/1983,282.83,282.83,282.83,282.83,65563,0
04/19/1983,281.86,281.86,281.86,281.86,64333,0
04/20/1983,284.81,284.81,284.81,284.81,71507,0
04/21/1983,286.84,286.84,286.84,286.84,75549,0
04/22/1983,288.55,288.55,288.55,288.55,70864,0
04/25/1983,286.58,286.58,286.58,286.58,62142,0
04/26/1983,288.11,288.11,288.11,288.11,62579,0
04/27/1983,288.93,288.93,288.93,288.93,71194,0
04/28/1983,290.84,290.84,290.84,290.84,71194,0
04/29/1983,293.06,293.06,293.06,293.06,66488,0
05/02/1983,290.54,290.54,290.54,290.54,62386,0
05/03/1983,289.65,289.65,289.65,289.65,55271,0
05/04/1983,293.21,293.21,293.21,293.21,64347,0
05/05/1983,297.32,297.32,297.32,297.32,72183,0
05/06/1983,301.64,301.64,301.64,301.64,82021,0
05/09/1983,302.65,302.65,302.65,302.65,67322,0
05/10/1983,304.34,304.34,304.34,304.34,76832,0
05/11/1983,302.89,302.89,302.89,302.89,77560,0
05/12/1983,302.15,302.15,302.15,302.15,70915,0
05/13/1983,303.94,303.94,303.94,303.94,78071,0
05/16/1983,299.6,299.6,299.6,299.6,62175,0
05/17/1983,301.02,301.02,301.02,301.02,62185,0
05/18/1983,303.51,303.51,303.51,303.51,77215,0
05/19/1983,302.82,302.82,302.82,302.82,68133,0
05/20/1983,303.56,303.56,303.56,303.56,69582,0
05/23/1983,303.86,303.86,303.86,303.86,59437,0
05/24/1983,307.36,307.36,307.36,307.36,72102,0
05/25/1983,309.16,309.16,309.16,309.16,80568,0
05/26/1983,311.39,311.39,311.39,311.39,83935,0
05/27/1983,312.05,312.05,312.05,312.05,79747,0
05/31/1983,308.73,308.73,308.73,308.73,70095,0
06/01/1983,307.95,307.95,307.95,307.95,66937,0
06/02/1983,310.45,310.45,310.45,310.45,72812,0
06/03/1983,313.85,313.85,313.85,313.85,75935,0
06/06/1983,315.48,315.48,315.48,315.48,80299,0
06/07/1983,314.17,314.17,314.17,314.17,76449,0
06/08/1983,312.49,312.49,312.49,312.49,73583,0
06/09/1983,312.74,312.74,312.74,312.74,71698,0
06/10/1983,315.24,315.24,315.24,315.24,75587,0
06/13/1983,318.05,318.05,318.05,318.05,77583,0
06/14/1983,320.04,320.04,320.04,320.04,86179,0
06/15/1983,322.04,322.04,322.04,322.04,84900,0
06/16/1983,326.5,326.5,326.5,326.5,95224,0
06/17/1983,326.11,326.11,326.11,326.11,92501,0
06/20/1983,324.63,324.63,324.63,324.63,78286,0
06/21/1983,325.96,325.96,325.96,325.96,83012,0
06/22/1983,328.19,328.19,328.19,328.19,86412,0
06/23/1983,327.33,327.33,327.33,327.33,87952,0
06/24/1983,328.91,328.91,328.91,328.91,85200,0
06/27/1983,324.34,324.34,324.34,324.34,74283,0
06/28/1983,315.87,315.87,315.87,315.87,82671,0
06/29/1983,316.24,316.24,316.24,316.24,70864,0
06/30/1983,318.7,318.7,318.7,318.7,68210,0
07/01/1983,321.58,321.58,321.58,321.58,62936,0
07/05/1983,317.15,317.15,317.15,317.15,58190,0
07/06/1983,319.14,319.14,319.14,319.14,63383,0
07/07/1983,320.03,320.03,320.03,320.03,72620,0
07/08/1983,319.57,319.57,319.57,319.57,62055,0
07/11/1983,320.38,320.38,320.38,320.38,60917,0
07/12/1983,316.93,316.93,316.93,316.93,72132,0
07/13/1983,314.59,314.59,314.59,314.59,65863,0
07/14/1983,315.49,315.49,315.49,315.49,65025,0
07/15/1983,312.87,312.87,312.87,312.87,57385,0
07/18/1983,310.29,310.29,310.29,310.29,54152,0
07/19/1983,311.17,311.17,311.17,311.17,69379,0
07/20/1983,316.76,316.76,316.76,316.76,76078,0
07/21/1983,319.29,319.29,319.29,319.29,77996,0
07/22/1983,320.71,320.71,320.71,320.71,64635,0
07/25/1983,320.84,320.84,320.84,320.84,54044,0
07/26/1983,320.38,320.38,320.38,320.38,62549,0
07/27/1983,315.04,315.04,315.04,315.04,71025,0
07/28/1983,308.47,308.47,308.47,308.47,65497,0
07/29/1983,303.96,303.96,303.96,303.96,58525,0
08/01/1983,302.08,302.08,302.08,302.08,51644,0
08/02/1983,303.18,303.18,303.18,303.18,57365,0
08/03/1983,303.86,303.86,303.86,303.86,58603,0
08/04/1983,299.7,299.7,299.7,299.7,61064,0
08/05/1983,300.2,300.2,300.2,300.2,46980,0
08/08/1983,294.93,294.93,294.93,294.93,49178,0
08/09/1983,294.26,294.26,294.26,294.26,58621,0
08/10/1983,296.65,296.65,296.65,296.65,50018,0
08/11/1983,297.56,297.56,297.56,297.56,50824,0
08/12/1983,299.58,299.58,299.58,299.58,48325,0
08/15/1983,301.78,301.78,301.78,301.78,52686,0
08/16/1983,299.85,299.85,299.85,299.85,51194,0
08/17/1983,300.84,300.84,300.84,300.84,52541,0
08/18/1983,299.78,299.78,299.78,299.78,52946,0
08/19/1983,299.1,299.1,299.1,299.1,48426,0
08/22/1983,298.76,298.76,298.76,298.76,45275,0
08/23/1983,293.66,293.66,293.66,293.66,66909,0
08/24/1983,290.86,290.86,290.86,290.86,65020,0
08/25/1983,289.53,289.53,289.53,289.53,56897,0
08/26/1983,290.31,290.31,290.31,290.31,53553,0
08/29/1983,289.36,289.36,289.36,289.36,55679,0
08/30/1983,289.86,289.86,289.86,289.86,54823,0
08/31/1983,292.42,292.42,292.42,292.42,58209,0
09/01/1983,294.55,294.55,294.55,294.55,59926,0
09/02/1983,297.85,297.85,297.85,297.85,48558,0
09/06/1983,301.23,301.23,301.23,301.23,59198,0
09/07/1983,300.76,300.76,300.76,300.76,62655,0
09/08/1983,301.79,301.79,301.79,301.79,50645,0
09/09/1983,302.23,302.23,302.23,302.23,54262,0
09/12/1983,300.76,300.76,300.76,300.76,70071,0
09/13/1983,297.93,297.93,297.93,297.93,57667,0
09/14/1983,298.34,298.34,298.34,298.34,58168,0
09/15/1983,297.19,297.19,297.19,297.19,60431,0
09/16/1983,298.27,298.27,298.27,298.27,57765,0
09/19/1983,301.83,301.83,301.83,301.83,60712,0
09/20/1983,303.36,303.36,303.36,303.36,71097,0
09/21/1983,303.26,303.26,303.26,303.26,73344,0
09/22/1983,304.56,304.56,304.56,304.56,76116,0
09/23/1983,303.61,303.61,303.61,303.61,90949,0
09/26/1983,303.77,303.77,303.77,303.77,66499,0
09/27/1983,300.78,300.78,300.78,300.78,63427,0
09/28/1983,299.76,299.76,299.76,299.76,59925,0
09/29/1983,299.29,299.29,299.29,299.29,58456,0
09/30/1983,296.65,296.65,296.65,296.65,53925,0
10/03/1983,294.64,294.64,294.64,294.64,53847,0
10/04/1983,294.81,294.81,294.81,294.81,63087,0
10/05/1983,294.57,294.57,294.57,294.57,65568,0
10/06/1983,295.78,295.78,295.78,295.78,70750,0
10/07/1983,297.36,297.36,297.36,297.36,69973,0
10/10/1983,297.42,297.42,297.42,297.42,47850,0
10/11/1983,295.41,295.41,295.41,295.41,63228,0
10/12/1983,291.59,291.59,291.59,291.59,67097,0
10/13/1983,290.44,290.44,290.44,290.44,66728,0
10/14/1983,289.65,289.65,289.65,289.65,57181,0
10/17/1983,289.69,289.69,289.69,289.69,62628,0
10/18/1983,283.62,283.62,283.62,283.62,71220,0
10/19/1983,279.85,279.85,279.85,279.85,71826,0
10/20/1983,281.25,281.25,281.25,281.25,61642,0
10/21/1983,279.49,279.49,279.49,279.49,62155,0
10/24/1983,276.81,276.81,276.81,276.81,51240,0
10/25/1983,278.6,278.6,278.6,278.6,55568,0
10/26/1983,277.85,277.85,277.85,277.85,56079,0
10/27/1983,277.5,277.5,277.5,277.5,53370,0
10/28/1983,276.14,276.14,276.14,276.14,54716,0
10/31/1983,274.55,274.55,274.55,274.55,53206,0
11/01/1983,273.04,273.04,273.04,273.04,58780,0
11/02/1983,275.18,275.18,275.18,275.18,59916,0
11/03/1983,274.86,274.86,274.86,274.86,60343,0
11/04/1983,273.17,273.17,273.17,273.17,51872,0
11/07/1983,271.12,271.12,271.12,271.12,50759,0
11/08/1983,269.57,269.57,269.57,269.57,57263,0
11/09/1983,271,271,271,271,57134,0
11/10/1983,273.08,273.08,273.08,273.08,61820,0
11/11/1983,277.13,277.13,277.13,277.13,64155,0
11/14/1983,279.51,279.51,279.51,279.51,63811,0
11/15/1983,278.92,278.92,278.92,278.92,63042,0
11/16/1983,279.94,279.94,279.94,279.94,62772,0
11/17/1983,281.26,281.26,281.26,281.26,72198,0
11/18/1983,281.28,281.28,281.28,281.28,61542,0
11/21/1983,283.05,283.05,283.05,283.05,58338,0
11/22/1983,284.55,284.55,284.55,284.55,69724,0
11/23/1983,284.69,284.69,284.69,284.69,58828,0
11/25/1983,285.49,285.49,285.49,285.49,31431,0
11/28/1983,284.47,284.47,284.47,284.47,51054,0
11/29/1983,284.62,284.62,284.62,284.62,69433,0
11/30/1983,285.67,285.67,285.67,285.67,72498,0
12/01/1983,286.07,286.07,286.07,286.07,60220,0
12/02/1983,283.91,283.91,283.91,283.91,61776,0
12/05/1983,282.49,282.49,282.49,282.49,55966,0
12/06/1983,282.05,282.05,282.05,282.05,67081,0
12/07/1983,282.15,282.15,282.15,282.15,72159,0
12/08/1983,280.57,280.57,280.57,280.57,65236,0
12/09/1983,280.51,280.51,280.51,280.51,62177,0
12/12/1983,279.94,279.94,279.94,279.94,56698,0
12/13/1983,278.92,278.92,278.92,278.92,62845,0
12/14/1983,276.42,276.42,276.42,276.42,65861,0
12/15/1983,275.35,275.35,275.35,275.35,61417,0
12/16/1983,276.01,276.01,276.01,276.01,63984,0
12/19/1983,275.58,275.58,275.58,275.58,57789,0
12/20/1983,274.51,274.51,274.51,274.51,68264,0
12/21/1983,275.63,275.63,275.63,275.63,66780,0
12/22/1983,276.21,276.21,276.21,276.21,77452,0
12/23/1983,276.54,276.54,276.54,276.54,43699,0
12/27/1983,276.68,276.68,276.68,276.68,49597,0
12/28/1983,276.57,276.57,276.57,276.57,59987,0
12/29/1983,277.06,277.06,277.06,277.06,66678,0
12/30/1983,278.6,278.6,278.6,278.6,78762,0
01/03/1984,277.63,277.63,277.63,277.63,48307,0
01/04/1984,280.97,280.97,280.97,280.97,64176,0
01/05/1984,284.45,284.45,284.45,284.45,83841,0
01/06/1984,287.9,287.9,287.9,287.9,80133,0
01/09/1984,287.27,287.27,287.27,287.27,66579,0
01/10/1984,287.63,287.63,287.63,287.63,67451,0
01/11/1984,287.68,287.68,287.68,287.68,59697,0
01/12/1984,287.63,287.63,287.63,287.63,62111,0
01/13/1984,286.85,286.85,286.85,286.85,60412,0
01/16/1984,286.29,286.29,286.29,286.29,54798,0
01/17/1984,286.86,286.86,286.86,286.86,65692,0
01/18/1984,287.21,287.21,287.21,287.21,66889,0
01/19/1984,286.49,286.49,286.49,286.49,74372,0
01/20/1984,284.41,284.41,284.41,284.41,69857,0
01/23/1984,280.2,280.2,280.2,280.2,60686,0
01/24/1984,278.82,278.82,278.82,278.82,62093,0
01/25/1984,277.35,277.35,277.35,277.35,67989,0
01/26/1984,275.61,275.61,275.61,275.61,64297,0
01/27/1984,273.18,273.18,273.18,273.18,62150,0
01/30/1984,269.23,269.23,269.23,269.23,59550,0
01/31/1984,268.43,268.43,268.43,268.43,68194,0
02/01/1984,266.43,266.43,266.43,266.43,73181,0
02/02/1984,266.16,266.16,266.16,266.16,65956,0
02/03/1984,264.01,264.01,264.01,264.01,64981,0
02/06/1984,258.64,258.64,258.64,258.64,66739,0
02/07/1984,257.81,257.81,257.81,257.81,72989,0
02/08/1984,253.96,253.96,253.96,253.96,61289,0
02/09/1984,251.69,251.69,251.69,251.69,67356,0
02/10/1984,254.04,254.04,254.04,254.04,60087,0
02/13/1984,250.57,250.57,250.57,250.57,54889,0
02/14/1984,252.43,252.43,252.43,252.43,61512,0
02/15/1984,252.73,252.73,252.73,252.73,59622,0
02/16/1984,251.84,251.84,251.84,251.84,59840,0
02/17/1984,251.33,251.33,251.33,251.33,54113,0
02/21/1984,249.96,249.96,249.96,249.96,47269,0
02/22/1984,249.16,249.16,249.16,249.16,55459,0
02/23/1984,247.09,247.09,247.09,247.09,58716,0
02/24/1984,251.44,251.44,251.44,251.44,58260,0
02/27/1984,254.32,254.32,254.32,254.32,57986,0
02/28/1984,251.55,251.55,251.55,251.55,54923,0
02/29/1984,252.57,252.57,252.57,252.57,54195,0
03/01/1984,253.5,253.5,253.5,253.5,55806,0
03/02/1984,255.54,255.54,255.54,255.54,65278,0
03/05/1984,253.86,253.86,253.86,253.86,51450,0
03/06/1984,252.24,252.24,252.24,252.24,56031,0
03/07/1984,249.16,249.16,249.16,249.16,61075,0
03/08/1984,249.66,249.66,249.66,249.66,56383,0
03/09/1984,249.01,249.01,249.01,249.01,53196,0
03/12/1984,249.74,249.74,249.74,249.74,50412,0
03/13/1984,250.67,250.67,250.67,250.67,69850,0
03/14/1984,250.25,250.25,250.25,250.25,58110,0
03/15/1984,251.05,251.05,251.05,251.05,53007,0
03/16/1984,253.37,253.37,253.37,253.37,69383,0
03/19/1984,251.65,251.65,251.65,251.65,47097,0
03/20/1984,252.74,252.74,252.74,252.74,54799,0
03/21/1984,252.49,252.49,252.49,252.49,71929,0
03/22/1984,250.77,250.77,250.77,250.77,57381,0
03/23/1984,249.98,249.98,249.98,249.98,59164,0
03/26/1984,249.3,249.3,249.3,249.3,49951,0
03/27/1984,249.1,249.1,249.1,249.1,53884,0
03/28/1984,251.01,251.01,251.01,251.01,66801,0
03/29/1984,251.63,251.63,251.63,251.63,56952,0
03/30/1984,250.78,250.78,250.78,250.78,52464,0
04/02/1984,249.8,249.8,249.8,249.8,56563,0
04/03/1984,248.88,248.88,248.88,248.88,54774,0
04/04/1984,248.51,248.51,248.51,248.51,56973,0
04/05/1984,245.74,245.74,245.74,245.74,60214,0
04/06/1984,243.94,243.94,243.94,243.94,57705,0
04/09/1984,242.84,242.84,242.84,242.84,55126,0
04/10/1984,243.45,243.45,243.45,243.45,57261,0
04/11/1984,241.79,241.79,241.79,241.79,57665,0
04/12/1984,242.56,242.56,242.56,242.56,62240,0
04/13/1984,244.01,244.01,244.01,244.01,56061,0
04/16/1984,243.88,243.88,243.88,243.88,47902,0
04/17/1984,245.59,245.59,245.59,245.59,58670,0
04/18/1984,245.48,245.48,245.48,245.48,60502,0
04/19/1984,245.35,245.35,245.35,245.35,58232,0
04/23/1984,243.93,243.93,243.93,243.93,53397,0
04/24/1984,244.06,244.06,244.06,244.06,53984,0
04/25/1984,243.9,243.9,243.9,243.9,58601,0
04/26/1984,245.93,245.93,245.93,245.93,62877,0
04/27/1984,246.9,246.9,246.9,246.9,60190,0
04/30/1984,247.44,247.44,247.44,247.44,51181,0
05/01/1984,250.26,250.26,250.26,250.26,65818,0
05/02/1984,253.01,253.01,253.01,253.01,71178,0
05/03/1984,252.55,252.55,252.55,252.55,62455,0
05/04/1984,250.89,250.89,250.89,250.89,63666,0
05/07/1984,251.35,251.35,251.35,251.35,49591,0
05/08/1984,252.42,252.42,252.42,252.42,58507,0
05/09/1984,252.6,252.6,252.6,252.6,60826,0
05/10/1984,252.91,252.91,252.91,252.91,60532,0
05/11/1984,250.57,250.57,250.57,250.57,56440,0
05/14/1984,248.87,248.87,248.87,248.87,44975,0
05/15/1984,249,249,249,249,66573,0
05/16/1984,248.68,248.68,248.68,248.68,58830,0
05/17/1984,246.12,246.12,246.12,246.12,60392,0
05/18/1984,244.61,244.61,244.61,244.61,60074,0
05/21/1984,243.15,243.15,243.15,243.15,48662,0
05/22/1984,240.8,240.8,240.8,240.8,55582,0
05/23/1984,239.58,239.58,239.58,239.58,55575,0
05/24/1984,235.39,235.39,235.39,235.39,61171,0
05/25/1984,235.23,235.23,235.23,235.23,50049,0
05/29/1984,232.61,232.61,232.61,232.61,48350,0
05/30/1984,231.93,231.93,231.93,231.93,60816,0
05/31/1984,232.82,232.82,232.82,232.82,53355,0
06/01/1984,235.9,235.9,235.9,235.9,57853,0
06/04/1984,238.75,238.75,238.75,238.75,59136,0
06/05/1984,238.43,238.43,238.43,238.43,56212,0
06/06/1984,239.49,239.49,239.49,239.49,51752,0
06/07/1984,239.89,239.89,239.89,239.89,50942,0
06/08/1984,240.35,240.35,240.35,240.35,47900,0
06/11/1984,238.12,238.12,238.12,238.12,44633,0
06/12/1984,237.04,237.04,237.04,237.04,60176,0
06/13/1984,237.78,237.78,237.78,237.78,50178,0
06/14/1984,235.62,235.62,235.62,235.62,49170,0
06/15/1984,235.64,235.64,235.64,235.64,46231,0
06/18/1984,236.82,236.82,236.82,236.82,51332,0
06/19/1984,237.87,237.87,237.87,237.87,56688,0
06/20/1984,238.35,238.35,238.35,238.35,59755,0
06/21/1984,239.75,239.75,239.75,239.75,68196,0
06/22/1984,241.11,241.11,241.11,241.11,61399,0
06/25/1984,240.85,240.85,240.85,240.85,50045,0
06/26/1984,238.88,238.88,238.88,238.88,55520,0
06/27/1984,237.2,237.2,237.2,237.2,56841,0
06/28/1984,238.32,238.32,238.32,238.32,54845,0
06/29/1984,239.65,239.65,239.65,239.65,56545,0
07/02/1984,237.91,237.91,237.91,237.91,46715,0
07/03/1984,238.29,238.29,238.29,238.29,50353,0
07/05/1984,237.83,237.83,237.83,237.83,47366,0
07/06/1984,236.72,236.72,236.72,236.72,47871,0
07/09/1984,236.99,236.99,236.99,236.99,50778,0
07/10/1984,236.25,236.25,236.25,236.25,61787,0
07/11/1984,234.82,234.82,234.82,234.82,55230,0
07/12/1984,234.22,234.22,234.22,234.22,54175,0
07/13/1984,234.67,234.67,234.67,234.67,49373,0
07/16/1984,233.69,233.69,233.69,233.69,47677,0
07/17/1984,233.5,233.5,233.5,233.5,52489,0
07/18/1984,232.23,232.23,232.23,232.23,53872,0
07/19/1984,230.89,230.89,230.89,230.89,58330,0
07/20/1984,229.37,229.37,229.37,229.37,60171,0
07/23/1984,227.06,227.06,227.06,227.06,51179,0
07/24/1984,225.73,225.73,225.73,225.73,54015,0
07/25/1984,225.3,225.3,225.3,225.3,58265,0
07/26/1984,227.06,227.06,227.06,227.06,60187,0
07/27/1984,229.3,229.3,229.3,229.3,61182,0
07/30/1984,228.95,228.95,228.95,228.95,46633,0
07/31/1984,229.7,229.7,229.7,229.7,50886,0
08/01/1984,233.35,233.35,233.35,233.35,67062,0
08/02/1984,238.87,238.87,238.87,238.87,86419,0
08/03/1984,246.24,246.24,246.24,246.24,122231,0
08/06/1984,249.27,249.27,249.27,249.27,115143,0
08/07/1984,249.09,249.09,249.09,249.09,79103,0
08/08/1984,248.02,248.02,248.02,248.02,75817,0
08/09/1984,250.33,250.33,250.33,250.33,74164,0
08/10/1984,252.43,252.43,252.43,252.43,95969,0
08/13/1984,251.35,251.35,251.35,251.35,51085,0
08/14/1984,250.63,250.63,250.63,250.63,60038,0
08/15/1984,249.7,249.7,249.7,249.7,62041,0
08/16/1984,250.33,250.33,250.33,250.33,59851,0
08/17/1984,250.37,250.37,250.37,250.37,54453,0
08/20/1984,250.22,250.22,250.22,250.22,53260,0
08/21/1984,253.33,253.33,253.33,253.33,71335,0
08/22/1984,253.86,253.86,253.86,253.86,74284,0
08/23/1984,254.12,254.12,254.12,254.12,64132,0
08/24/1984,254.78,254.78,254.78,254.78,62969,0
08/27/1984,253.29,253.29,253.29,253.29,44037,0
08/28/1984,254.37,254.37,254.37,254.37,53905,0
08/29/1984,254.81,254.81,254.81,254.81,61600,0
08/30/1984,254.56,254.56,254.56,254.56,51807,0
08/31/1984,254.64,254.64,254.64,254.64,49354,0
09/04/1984,251.39,251.39,251.39,251.39,51867,0
09/05/1984,250.61,250.61,250.61,250.61,57046,0
09/06/1984,252.22,252.22,252.22,252.22,61679,0
09/07/1984,251.68,251.68,251.68,251.68,57073,0
09/10/1984,250.53,250.53,250.53,250.53,48476,0
09/11/1984,251.8,251.8,251.8,251.8,64237,0
09/12/1984,251.45,251.45,251.45,251.45,55526,0
09/13/1984,253.34,253.34,253.34,253.34,66962,0
09/14/1984,255.6,255.6,255.6,255.6,75832,0
09/17/1984,255.39,255.39,255.39,255.39,54870,0
09/18/1984,253.99,253.99,253.99,253.99,66129,0
09/19/1984,253.01,253.01,253.01,253.01,66374,0
09/20/1984,253.13,253.13,253.13,253.13,62760,0
09/21/1984,252.68,252.68,252.68,252.68,72239,0
09/24/1984,250.8,250.8,250.8,250.8,49801,0
09/25/1984,250.01,250.01,250.01,250.01,60399,0
09/26/1984,250.23,250.23,250.23,250.23,62680,0
09/27/1984,250.29,250.29,250.29,250.29,48432,0
09/28/1984,249.94,249.94,249.94,249.94,50669,0
10/01/1984,247.86,247.86,247.86,247.86,50726,0
10/02/1984,246.1,246.1,246.1,246.1,62536,0
10/03/1984,244.81,244.81,244.81,244.81,60687,0
10/04/1984,245.2,245.2,245.2,245.2,54223,0
10/05/1984,245.46,245.46,245.46,245.46,53817,0
10/08/1984,244.56,244.56,244.56,244.56,36070,0
10/09/1984,244.09,244.09,244.09,244.09,52703,0
10/10/1984,243.29,243.29,243.29,243.29,62868,0
10/11/1984,244.73,244.73,244.73,244.73,60755,0
10/12/1984,246.11,246.11,246.11,246.11,58863,0
10/15/1984,247.67,247.67,247.67,247.67,61822,0
10/16/1984,247.27,247.27,247.27,247.27,57443,0
10/17/1984,247.09,247.09,247.09,247.09,64675,0
10/18/1984,249.76,249.76,249.76,249.76,64737,0
10/19/1984,251.18,251.18,251.18,251.18,87619,0
10/22/1984,250.56,250.56,250.56,250.56,53485,0
10/23/1984,250.61,250.61,250.61,250.61,59216,0
10/24/1984,250.83,250.83,250.83,250.83,63368,0
10/25/1984,249,249,249,249,63916,0
10/26/1984,247.38,247.38,247.38,247.38,52892,0
10/29/1984,246.5,246.5,246.5,246.5,45116,0
10/30/1984,247.45,247.45,247.45,247.45,56560,0
10/31/1984,247.03,247.03,247.03,247.03,58870,0
11/01/1984,247.97,247.97,247.97,247.97,55847,0
11/02/1984,247.92,247.92,247.92,247.92,60108,0
11/05/1984,248.41,248.41,248.41,248.41,56054,0
11/06/1984,250.54,250.54,250.54,250.54,68519,0
11/07/1984,249.75,249.75,249.75,249.75,62200,0
11/08/1984,249.5,249.5,249.5,249.5,60621,0
11/09/1984,249.5,249.5,249.5,249.5,63696,0
11/12/1984,249.26,249.26,249.26,249.26,51237,0
11/13/1984,247.84,247.84,247.84,247.84,55165,0
11/14/1984,246.98,246.98,246.98,246.98,57653,0
11/15/1984,246.01,246.01,246.01,246.01,59383,0
11/16/1984,245.12,245.12,245.12,245.12,59559,0
11/19/1984,242.88,242.88,242.88,242.88,52870,0
11/20/1984,243.04,243.04,243.04,243.04,58609,0
11/21/1984,243.01,243.01,243.01,243.01,60639,0
11/23/1984,245.45,245.45,245.45,245.45,43870,0
11/26/1984,244.9,244.9,244.9,244.9,51506,0
11/27/1984,245.41,245.41,245.41,245.41,57935,0
11/28/1984,245.04,245.04,245.04,245.04,59776,0
11/29/1984,243.3,243.3,243.3,243.3,60837,0
11/30/1984,242.53,242.53,242.53,242.53,57495,0
12/03/1984,240.9,240.9,240.9,240.9,52709,0
12/04/1984,240.96,240.96,240.96,240.96,61931,0
12/05/1984,238.78,238.78,238.78,238.78,66300,0
12/06/1984,239.07,239.07,239.07,239.07,60578,0
12/07/1984,238.94,238.94,238.94,238.94,58359,0
12/10/1984,238.5,238.5,238.5,238.5,58761,0
12/11/1984,238.79,238.79,238.79,238.79,61139,0
12/12/1984,238.67,238.67,238.67,238.67,62967,0
12/13/1984,238.08,238.08,238.08,238.08,60212,0
12/14/1984,239.04,239.04,239.04,239.04,62973,0
12/17/1984,238.46,238.46,238.46,238.46,63490,0
12/18/1984,243.44,243.44,243.44,243.44,87712,0
12/19/1984,244.88,244.88,244.88,244.88,85986,0
12/20/1984,244.49,244.49,244.49,244.49,71637,0
12/21/1984,244.28,244.28,244.28,244.28,68675,0
12/24/1984,245.82,245.82,245.82,245.82,38840,0
12/26/1984,246.06,246.06,246.06,246.06,47588,0
12/27/1984,245.65,245.65,245.65,245.65,60372,0
12/28/1984,246.08,246.08,246.08,246.08,70611,0
12/31/1984,247.35,247.35,247.35,247.35,80120,0
01/02/1985,245.91,247.58,245.81,245.91,48210,0
01/03/1985,246.41,246.78,245.79,246.41,52259,0
01/04/1985,246.19,246.41,245.7,246.19,55809,0
01/07/1985,246.04,246.33,245.92,246.04,53204,0
01/08/1985,246,246.47,245.78,246,64856,0
01/09/1985,247.34,247.38,245.96,247.34,66678,0
01/10/1985,250.65,250.69,247.27,250.65,81593,0
01/11/1985,252.16,252.17,250.66,252.16,71528,0
01/14/1985,255.46,255.51,252.16,255.46,73319,0
01/15/1985,257.78,257.78,255.54,257.78,90781,0
01/16/1985,260.24,260.26,257.82,260.24,89770,0
01/17/1985,261.16,261.24,260.29,261.16,86985,0
01/18/1985,263.05,263.05,261.19,263.05,78282,0
01/21/1985,266.41,266.42,263.08,266.41,85465,0
01/22/1985,268.42,269,266.52,268.42,107250,0
01/23/1985,270.72,270.74,268.39,270.72,100944,0
01/24/1985,272.34,272.92,270.79,272.34,108631,0
01/25/1985,274,274.09,272.11,274,86509,0
01/28/1985,275.03,275.68,274.01,275.03,90743,0
01/29/1985,276.17,276.23,274.59,276.17,88324,0
01/30/1985,278.58,278.9,276.38,278.58,108646,0
01/31/1985,278.7,278.95,278.02,278.7,92285,0
02/01/1985,278.43,278.6,277.69,278.43,85327,0
02/04/1985,280.77,280.79,278.34,280.77,88436,0
02/05/1985,282.72,283.01,280.82,282.72,98951,0
02/06/1985,284.46,284.89,282.72,284.46,102315,0
02/07/1985,287.2,287.27,284.5,287.2,112768,0
02/08/1985,288.35,288.39,287.2,288.35,103361,0
02/11/1985,287.43,288.87,286.93,287.43,95954,0
02/12/1985,286.57,287.45,286.3,286.57,89266,0
02/13/1985,288.32,288.35,286.32,288.32,113325,0
02/14/1985,288.35,289.43,288.15,288.35,112428,0
02/15/1985,287.72,288.54,287.48,287.72,81511,0
02/19/1985,286.91,287.71,286.52,286.91,67907,0
02/20/1985,287.27,287.63,286.55,287.27,83744,0
02/21/1985,286.99,287.36,286.64,286.99,84137,0
02/22/1985,286.18,287.06,285.89,286.18,79641,0
02/25/1985,283.95,286.17,283.4,283.95,88167,0
02/26/1985,285,285.12,283.62,285,82932,0
02/27/1985,284.11,285.42,284.04,284.11,85228,0
02/28/1985,284.17,284.18,283.63,284.17,78095,0
03/01/1985,287.16,287.25,284.11,287.16,92097,0
03/04/1985,287.06,287.96,286.81,287.06,74331,0
03/05/1985,287.1,287.49,286.59,287.1,78167,0
03/06/1985,285.45,287.48,285.41,285.45,77637,0
03/07/1985,283.19,285.42,282.83,283.19,78389,0
03/08/1985,282.37,283.19,282.18,282.37,78090,0
03/11/1985,281.2,282.4,280.94,281.2,68959,0
03/12/1985,281.42,281.52,280.62,281.42,71054,0
03/13/1985,278.21,281.48,277.97,278.21,80220,0
03/14/1985,277.46,278.17,276.91,277.46,72644,0
03/15/1985,277.97,278.25,277.41,277.97,68930,0
03/18/1985,277.14,278.5,277.06,277.14,68692,0
03/19/1985,278.85,278.97,277.11,278.85,85717,0
03/20/1985,278.78,279.37,278.24,278.78,87319,0
03/21/1985,279.03,279.39,278.7,279.03,77899,0
03/22/1985,278.91,279.58,278.66,278.91,83909,0
03/25/1985,276.26,278.91,276.14,276.26,64308,0
03/26/1985,276.18,276.38,275.61,276.18,70930,0
03/27/1985,277.56,277.77,276.15,277.56,77712,0
03/28/1985,278.17,278.62,277.59,278.17,78632,0
03/29/1985,279.2,279.24,278.14,279.2,75667,0
04/01/1985,280.32,280.4,279.19,280.32,67202,0
04/02/1985,279.74,281.06,279.63,279.74,73263,0
04/03/1985,277.86,279.82,277.5,277.86,77037,0
04/04/1985,277.44,277.95,276.82,277.44,67353,0
04/08/1985,276.45,277.89,276.34,276.45,63481,0
04/09/1985,276.63,276.8,276.21,276.63,67421,0
04/10/1985,278.76,279.04,276.62,278.76,77943,0
04/11/1985,280.12,280.7,278.78,280.12,81652,0
04/12/1985,280.63,280.68,280.13,280.63,70688,0
04/15/1985,281.07,281.19,280.55,281.07,65111,0
04/16/1985,282.28,282.34,281.05,282.28,75641,0
04/17/1985,283.33,283.39,282.29,283.33,73802,0
04/18/1985,283.11,284.02,282.98,283.11,75709,0
04/19/1985,282.81,283.13,282.14,282.81,75565,0
04/22/1985,281.82,282.79,281.23,281.82,63974,0
04/23/1985,282.57,282.59,281.26,282.57,77717,0
04/24/1985,283.07,283.35,282.58,283.07,64537,0
04/25/1985,283.97,284,282.93,283.97,68521,0
04/26/1985,284.14,284.79,283.95,284.14,67828,0
04/29/1985,282.11,284.1,282.02,282.11,73131,0
04/30/1985,280.56,282.12,279.75,280.56,78884,0
05/01/1985,279.63,280.72,279.48,279.63,66018,0
05/02/1985,279.01,279.62,278.76,279.01,65834,0
05/03/1985,280.31,280.32,278.99,280.31,63590,0
05/06/1985,279.85,280.52,279.71,279.85,59314,0
05/07/1985,280.89,281.05,279.91,280.89,70938,0
05/08/1985,281.07,281.09,280.5,281.07,76848,0
05/09/1985,283.27,283.3,281.02,283.27,80740,0
05/10/1985,287.46,287.47,283.31,287.46,95508,0
05/13/1985,288.14,288.23,287.45,288.14,73378,0
05/14/1985,287.72,288.64,287.13,287.72,85145,0
05/15/1985,288.33,289,287.57,288.33,78296,0
05/16/1985,289.75,289.77,288.33,289.75,74318,0
05/17/1985,291.7,291.7,289.71,291.7,78353,0
05/20/1985,294.48,294.71,291.75,294.48,93606,0
05/21/1985,293.94,294.8,293.78,293.94,85273,0
05/22/1985,293.03,294.17,292.55,293.03,78584,0
05/23/1985,292.15,293.12,291.88,292.15,83572,0
05/24/1985,292.14,292.2,291.57,292.14,60293,0
05/28/1985,290.88,292.62,290.69,290.88,64440,0
05/29/1985,290.64,291.03,290.33,290.64,74204,0
05/30/1985,289.94,290.9,289.45,289.94,77010,0
05/31/1985,290.8,290.82,289.76,290.8,85006,0
06/03/1985,290.59,291.8,290.37,290.59,73390,0
06/04/1985,290.99,291.05,290.07,290.99,72289,0
06/05/1985,291.77,291.77,291,291.77,89117,0
06/06/1985,291.85,291.86,290.9,291.85,81590,0
06/07/1985,291.03,292.21,290.85,291.03,79155,0
06/10/1985,290.7,291.08,290.05,290.7,64521,0
06/11/1985,290.54,291.37,290.25,290.54,81398,0
06/12/1985,289.66,290.73,289.61,289.66,74863,0
06/13/1985,286.93,289.66,286.69,286.93,80179,0
06/14/1985,287.95,287.95,286.75,287.95,74807,0
06/17/1985,287.38,288.13,286.86,287.38,60257,0
06/18/1985,287.92,288.06,287.31,287.92,82673,0
06/19/1985,288.15,288.65,287.93,288.15,80280,0
06/20/1985,287.37,288.25,286.99,287.37,76886,0
06/21/1985,288.71,288.72,287.19,288.71,83946,0
06/24/1985,289.97,290.05,288.19,289.97,65642,0
06/25/1985,292.3,292.75,289.97,292.3,92420,0
06/26/1985,293.4,293.43,292.28,293.4,91005,0
06/27/1985,295.34,295.36,293.41,295.34,91363,0
06/28/1985,296.2,296.2,295.32,296.2,86787,0
07/01/1985,296.48,296.48,295.54,296.48,68531,0
07/02/1985,296.91,297.32,296.42,296.91,80754,0
07/03/1985,297.33,297.4,296.83,297.33,77835,0
07/05/1985,298.58,298.69,297.31,298.58,43671,0
07/08/1985,297.8,298.71,297.51,297.8,63568,0
07/09/1985,297.15,298.03,296.73,297.15,75222,0
07/10/1985,298.51,298.52,297.06,298.51,77148,0
07/11/1985,300.52,300.53,298.49,300.52,87777,0
07/12/1985,302.39,302.4,300.52,302.39,78653,0
07/15/1985,303.04,303.16,301.8,303.04,69167,0
07/16/1985,305.17,305.23,302.99,305.17,84633,0
07/17/1985,307.77,307.92,305.19,307.77,113775,0
07/18/1985,306.88,307.87,306.74,306.88,94351,0
07/19/1985,307.76,307.81,306.66,307.76,85707,0
07/22/1985,306.83,307.8,306.31,306.83,69766,0
07/23/1985,306.23,307.94,306.09,306.23,95334,0
07/24/1985,303.71,306.25,303.09,303.71,93793,0
07/25/1985,304.44,304.61,303.62,304.44,88631,0
07/26/1985,304.62,304.62,304.19,304.62,84262,0
07/29/1985,300.94,304.69,300.86,300.94,76342,0
07/30/1985,300.59,300.9,300.03,300.59,77219,0
07/31/1985,301.29,301.43,300.6,301.29,83283,0
08/01/1985,304.01,304.12,301.24,304.01,90017,0
08/02/1985,304.53,304.58,303.98,304.53,78555,0
08/05/1985,302.14,304.54,301.75,302.14,75521,0
08/06/1985,300.21,302.4,300.18,300.21,80052,0
08/07/1985,298.2,300.17,298.01,298.2,78416,0
08/08/1985,298.72,298.72,297.76,298.72,77695,0
08/09/1985,299.14,299.23,298.59,299.14,71674,0
08/12/1985,298.31,299.28,298.25,298.31,64365,0
08/13/1985,297.02,298.44,296.79,297.02,80519,0
08/14/1985,297.64,297.67,296.89,297.64,72998,0
08/15/1985,297.61,298.28,297.34,297.61,82052,0
08/16/1985,296.46,297.66,296.38,296.46,72965,0
08/19/1985,295.63,296.53,295.52,295.63,65640,0
08/20/1985,296.36,296.36,295.61,296.36,76386,0
08/21/1985,297.65,297.65,296.35,297.65,82645,0
08/22/1985,296.85,297.92,296.69,296.85,78183,0
08/23/1985,296.68,296.91,296.52,296.68,70425,0
08/26/1985,296.29,296.81,296.01,296.29,59197,0
08/27/1985,295.98,296.31,295.59,295.98,67943,0
08/28/1985,296.99,297.02,295.96,296.99,74316,0
08/29/1985,297.31,297.34,296.85,297.31,71932,0
08/30/1985,297.71,297.71,297,297.71,64684,0
09/03/1985,296.56,297.73,296.17,296.56,65068,0
09/04/1985,295.58,296.66,295.41,295.58,77407,0
09/05/1985,295.28,295.67,294.96,295.28,70828,0
09/06/1985,296.19,296.23,295.26,296.19,69819,0
09/09/1985,296.06,296.29,295.58,296.06,64369,0
09/10/1985,294.5,296.31,294.28,294.5,77162,0
09/11/1985,291.43,294.49,291.09,291.43,71578,0
09/12/1985,289.93,291.41,289.61,289.93,71548,0
09/13/1985,287.21,289.91,286.85,287.21,71969,0
09/16/1985,285.38,287.21,285.17,285.38,48236,0
09/17/1985,281.07,285.44,280.76,281.07,74444,0
09/18/1985,281.04,281.08,279.49,281.04,81381,0
09/19/1985,283.59,283.62,280.97,283.59,81381,0
09/20/1985,284.35,284.96,283.58,284.35,76218,0
09/23/1985,286.09,286.2,284.32,286.09,72245,0
09/24/1985,284.12,286.11,283.92,284.12,71131,0
09/25/1985,281.82,284.11,281.5,281.82,57358,0
09/26/1985,280.2,281.82,279.48,280.2,63724,0
09/27/1985,280.01,280.25,279.48,280.01,5751,0
09/30/1985,280.33,280.71,279.84,280.33,67143,0
10/01/1985,281.77,281.8,280.27,281.77,76579,0
10/02/1985,281.15,282.53,281.03,281.15,82319,0
10/03/1985,281.41,281.52,280.49,281.41,73647,0
10/04/1985,280.46,281.4,280.14,280.46,73946,0
10/07/1985,278.3,280.5,278.02,278.3,64315,0
10/08/1985,276.95,278.32,276.61,276.95,72054,0
10/09/1985,278.28,278.53,276.95,278.28,78100,0
10/10/1985,279.41,279.42,277.77,279.41,77425,0
10/11/1985,281.75,281.78,279.4,281.75,79107,0
10/14/1985,284.25,284.27,281.75,284.25,61560,0
10/15/1985,284.97,285.43,284.26,284.97,85679,0
10/16/1985,286.68,286.71,284.91,286.68,87566,0
10/17/1985,288.25,288.56,286.7,288.25,95472,0
10/18/1985,288.38,288.72,288.01,288.38,90440,0
10/21/1985,287.72,288.49,287.65,287.72,71399,0
10/22/1985,288.54,288.72,287.49,288.54,78874,0
10/23/1985,289.78,289.81,288.52,289.78,101083,0
10/24/1985,290.58,290.91,289.79,290.58,95435,0
10/25/1985,289.49,290.67,289.23,289.49,82921,0
10/28/1985,289.17,289.52,288.56,289.17,65725,0
10/29/1985,291.12,291.15,289.18,291.12,81699,0
10/30/1985,292.26,292.29,291.14,292.26,98019,0
10/31/1985,292.54,292.78,291.98,292.54,84962,0
11/01/1985,294.11,294.24,292.5,294.11,90095,0
11/04/1985,294.23,295.06,294.01,294.23,75337,0
11/05/1985,295.25,295.3,294.19,295.25,87681,0
11/06/1985,296.74,296.8,295.25,296.74,93496,0
11/07/1985,297.47,297.62,296.74,297.47,88643,0
11/08/1985,300.02,300.1,297.47,300.02,86761,0
11/11/1985,302.31,302.4,300.03,302.31,80390,0
11/12/1985,304.41,304.56,302.29,304.41,108253,0
11/13/1985,303.85,304.6,303.63,303.85,93210,0
11/14/1985,305.21,305.22,303.47,305.21,98043,0
11/15/1985,306.17,306.46,305.19,306.17,95268,0
11/18/1985,306.1,306.25,305.77,306.1,82212,0
11/19/1985,306.85,307.25,306.06,306.85,101796,0
11/20/1985,307.01,307.34,306.8,307.01,97598,0
11/21/1985,309.27,309.29,307,309.27,119867,0
11/22/1985,310.8,310.85,309.23,310.8,104161,0
11/25/1985,309.77,310.99,309.4,309.77,83429,0
11/26/1985,310.5,310.68,309.48,310.5,93627,0
11/27/1985,313.01,313.01,310.43,313.01,103282,0
11/29/1985,313.95,314.05,313.01,313.95,57586,0
12/02/1985,312.95,314.4,312.66,312.95,85756,0
12/03/1985,313.14,313.17,312.3,313.14,84535,0
12/04/1985,316.68,316.68,313.09,316.68,117220,0
12/05/1985,318.19,319.58,316.83,318.19,141478,0
12/06/1985,316.59,318.24,316.36,316.59,110772,0
12/09/1985,316.88,317.08,316.37,316.88,104790,0
12/10/1985,317.29,317.64,316.59,317.29,111772,0
12/11/1985,318.86,318.94,317.28,318.86,126479,0
12/12/1985,320.58,320.74,318.87,320.58,117298,0
12/13/1985,323.99,324.06,320.57,323.99,131659,0
12/16/1985,325.16,325.61,324.01,325.16,115245,0
12/17/1985,323.25,325.23,323.13,323.25,120976,0
12/18/1985,322.48,323.38,322.17,322.48,115081,0
12/19/1985,322.67,322.7,322.2,322.67,111489,0
12/20/1985,323.12,323.33,322.54,323.12,115776,0
12/23/1985,321.58,323.17,321.07,321.58,99413,0
12/24/1985,320.37,321.56,319.74,320.37,64285,0
12/26/1985,320.29,320.32,319.66,320.29,53898,0
12/27/1985,322.75,322.76,320.85,322.75,74910,0
12/30/1985,323.13,323.19,322.18,323.13,92820,0
12/31/1985,325.22,325.22,323.17,325.22,112212,0
01/02/1986,324.99,325.6,324.84,324.99,75805,0
01/03/1986,325.72,325.74,324.77,325.72,89182,0
01/06/1986,325.99,326.19,325.3,325.99,99244,0
01/07/1986,329.74,329.76,325.98,329.74,127452,0
01/08/1986,328.09,331.74,328.05,328.09,139968,0
01/09/1986,323.01,327.87,322.06,323.01,119436,0
01/10/1986,324.14,324.75,323.01,324.14,98502,0
01/13/1986,324.19,324.27,323.57,324.19,89420,0
01/14/1986,324.79,325.57,324.2,324.79,102858,0
01/15/1986,328.19,328.22,324.74,328.19,118657,0
01/16/1986,330.01,330.05,328.21,330.01,123909,0
01/17/1986,330.72,331.07,330.01,330.72,112835,0
01/20/1986,329.51,330.74,328.95,329.51,89434,0
01/21/1986,328.52,329.97,328.03,328.52,110701,0
01/22/1986,326.76,328.99,326.68,326.76,107549,0
01/23/1986,326.69,326.76,325.72,326.69,111130,0
01/24/1986,328.85,328.93,326.69,328.85,118251,0
01/27/1986,330.2,330.28,328.84,330.2,110452,0
01/28/1986,332.64,332.66,330.19,332.64,115435,0
01/29/1986,334.72,335.82,332.65,334.72,132060,0
01/30/1986,334.32,335.34,334.15,334.32,108947,0
01/31/1986,335.77,335.82,333.91,335.77,109286,0
02/03/1986,337.46,337.5,335.77,337.46,107569,0
02/04/1986,337.88,339.19,337.24,337.88,125295,0
02/05/1986,338.85,338.93,337.68,338.85,105256,0
02/06/1986,340.76,340.88,338.78,340.76,119718,0
02/07/1986,342.2,342.23,339.74,342.2,111065,0
02/10/1986,344.04,344.12,342.2,344.04,107371,0
02/11/1986,344.91,345.31,344.16,344.91,113305,0
02/12/1986,346.27,346.27,344.86,346.27,122184,0
02/13/1986,347.88,347.99,346.25,347.88,128606,0
02/14/1986,350.21,350.21,347.91,350.21,122437,0
02/18/1986,352.36,352.37,350.21,352.36,125972,0
02/19/1986,352.09,353.27,352,352.09,136866,0
02/20/1986,353.11,353.17,351.59,353.11,124888,0
02/21/1986,355.65,355.66,353.13,355.65,146692,0
02/24/1986,355.49,356.33,355.27,355.49,127851,0
02/25/1986,354.88,355.6,353.95,354.88,118887,0
02/26/1986,355.27,355.63,354.59,355.27,124159,0
02/27/1986,358.06,358.07,355.28,358.06,124743,0
02/28/1986,359.53,360,358.1,359.53,130644,0
03/03/1986,359.78,360.48,359.54,359.78,119595,0
03/04/1986,361.01,362.28,359.76,361.01,135011,0
03/05/1986,359.84,361.02,359.07,359.84,117367,0
03/06/1986,361.5,361.67,359.81,361.5,120342,0
03/07/1986,362.24,362.48,361.49,362.24,125063,0
03/10/1986,363.93,364.02,362.25,363.93,112847,0
03/11/1986,367.36,367.47,363.93,367.36,134771,0
03/12/1986,369.69,370.34,367.34,369.69,154861,0
03/13/1986,370.35,370.37,368.74,370.35,140058,0
03/14/1986,371.83,371.89,370.37,371.83,152222,0
03/17/1986,370.01,371.9,369.2,370.01,129538,0
03/18/1986,371.52,371.52,370,371.52,139523,0
03/19/1986,371.69,372.65,371.51,371.69,136850,0
03/20/1986,372.71,372.78,371.71,372.71,151441,0
03/21/1986,372.59,373.59,372.21,372.59,132892,0
03/24/1986,370.67,372.57,370.2,370.67,109548,0
03/25/1986,369.29,370.79,368.88,369.29,110005,0
03/26/1986,370.6,370.6,369.15,370.6,127108,0
03/27/1986,373.31,373.52,370.63,373.31,136347,0
03/31/1986,374.72,374.74,373.17,374.72,109804,0
04/01/1986,374.15,375.83,373.89,374.15,125625,0
04/02/1986,374.13,374.19,372.13,374.13,119918,0
04/03/1986,374.51,376.05,374.11,374.51,118956,0
04/04/1986,372.23,374.64,372.07,372.23,111777,0
04/07/1986,369.07,372.26,368,369.07,107398,0
04/08/1986,373.09,373.11,369.08,373.09,117944,0
04/09/1986,374.16,375.24,373.08,374.16,130963,0
04/10/1986,377.17,377.19,374.17,377.17,128532,0
04/11/1986,378.91,379.29,377.17,378.91,129713,0
04/14/1986,380.84,380.84,378.87,380.84,118077,0
04/15/1986,381.71,381.72,380.26,381.71,125064,0
04/16/1986,387.64,387.65,381.81,387.64,148891,0
04/17/1986,389.96,390.06,387.68,389.96,155964,0
04/18/1986,390.06,390.75,389.66,390.06,144747,0
04/21/1986,391.04,391.29,390.04,391.04,129061,0
04/22/1986,390.48,392.37,390.21,390.48,145369,0
04/23/1986,389.05,390.51,388.34,389.05,125042,0
04/24/1986,391.52,391.58,389.08,391.52,143055,0
04/25/1986,392.34,392.54,391.51,392.34,133334,0
04/28/1986,391.43,392.95,390.71,391.43,110226,0
04/29/1986,389.18,391.99,388.79,389.18,124291,0
04/30/1986,383.24,389.28,383.09,383.24,120946,0
05/01/1986,381.67,383.22,381.45,381.67,114318,0
05/02/1986,383.18,383.8,381.67,383.18,102061,0
05/05/1986,386,386.12,383.2,386,99188,0
05/06/1986,386.28,387.23,386.02,386.28,108541,0
05/07/1986,385.32,386.33,383.99,385.32,115990,0
05/08/1986,387.4,387.47,385.36,387.4,110497,0
05/09/1986,389.1,389.1,386.77,389.1,115861,0
05/12/1986,388.07,389.17,387.33,388.07,101446,0
05/13/1986,386.66,388.2,385.95,386.66,107611,0
05/14/1986,387.34,387.6,387.34,387.34,111933,0
05/15/1986,385.75,387.61,385.38,385.75,107968,0
05/16/1986,384.67,386.1,384.16,384.67,103830,0
05/19/1986,383.74,385.04,383.61,383.74,92725,0
05/20/1986,385.28,385.28,383.21,385.28,116638,0
05/21/1986,386.05,386.7,385.24,386.05,137540,0
05/22/1986,389.62,389.67,385.96,389.62,143888,0
05/23/1986,391.91,391.95,389.62,391.91,115107,0
05/27/1986,394.89,394.92,391.89,394.89,111777,0
05/28/1986,397.16,397.19,395.01,397.16,131539,0
05/29/1986,397.97,398.11,396.38,397.97,130514,0
05/30/1986,400.16,400.39,397.98,400.16,133029,0
06/02/1986,399.35,401.29,399.26,399.35,110558,0
06/03/1986,399.48,399.49,398.27,399.48,120248,0
06/04/1986,399.05,400.77,398.47,399.05,122737,0
06/05/1986,400.03,400.04,399.07,400.03,125609,0
06/06/1986,400.25,400.78,400.01,400.25,120564,0
06/09/1986,394.73,400.38,394.57,394.73,115027,0
06/10/1986,392.83,394.75,391.75,392.83,119811,0
06/11/1986,395.44,395.5,392.83,395.44,124901,0
06/12/1986,396.53,396.85,395.48,396.53,130048,0
06/13/1986,399.59,399.65,396.55,399.59,139336,0
06/16/1986,398.54,400.46,398.23,398.54,118348,0
06/17/1986,396.28,399.4,369.19,396.28,119093,0
06/18/1986,395.24,396.41,393.86,395.24,125442,0
06/19/1986,396.4,396.97,395.19,396.4,111256,0
06/20/1986,396.88,396.95,395.86,396.88,127626,0
06/23/1986,396.83,397.53,396.54,396.83,113519,0
06/24/1986,398.92,399.04,396.8,398.92,112922,0
06/25/1986,402.22,402.63,399.57,402.22,124161,0
06/26/1986,402.87,402.9,402.02,402.87,138302,0
06/27/1986,403.53,403.63,402.87,403.53,128452,0
06/30/1986,405.51,405.51,403.52,405.51,121310,0
07/01/1986,407.61,407.78,405.52,407.61,132845,0
07/02/1986,409.48,409.58,407.62,409.48,136335,0
07/03/1986,411.16,411.2,409.49,411.16,104031,0
07/07/1986,400.96,411.33,400.86,400.96,120625,0
07/08/1986,390.65,400.86,389.8,390.65,137167,0
07/09/1986,393.39,393.5,390.63,393.39,120214,0
07/10/1986,392.03,394.72,390.99,392.03,107258,0
07/11/1986,391.55,392.87,391.33,391.55,104553,0
07/14/1986,384.8,391.59,384.56,384.8,108576,0
07/15/1986,378.7,384.76,378.16,378.7,132715,0
07/16/1986,379.73,380.83,378.69,379.73,115835,0
07/17/1986,381.59,381.65,379.73,381.59,112172,0
07/18/1986,381.07,381.76,379.61,381.07,110927,0
07/21/1986,379.46,381.17,379.3,379.46,81758,0
07/22/1986,379.87,380.43,379.06,379.87,95851,0
07/23/1986,379.85,380.52,379.68,379.85,101615,0
07/24/1986,378.74,380.66,378.68,378.74,113513,0
07/25/1986,379.83,379.87,378.72,379.83,95042,0
07/28/1986,374.78,380.11,374.64,374.78,89130,0
07/29/1986,372.03,374.84,371.86,372.03,97720,0
07/30/1986,370.83,372.12,369.11,370.83,103141,0
07/31/1986,371.37,371.64,370.81,371.37,98642,0
08/01/1986,370.66,372.7,370.6,370.66,99374,0
08/04/1986,366.66,370.62,365.67,366.66,81422,0
08/05/1986,366.75,367.58,366.55,366.75,101894,0
08/06/1986,364.73,366.95,364.38,364.73,93740,0
08/07/1986,365.05,365.62,364.36,365.05,101607,0
08/08/1986,365.87,366.38,365.05,365.87,100079,0
08/11/1986,369.94,370.01,365.88,369.94,94149,0
08/12/1986,373.28,373.37,369.94,373.28,110570,0
08/13/1986,376.92,377.08,373.3,376.92,121276,0
08/14/1986,379.52,379.53,376.93,379.52,110835,0
08/15/1986,380.18,380.25,379.38,380.18,98768,0
08/18/1986,379.27,380.52,378.71,379.27,85398,0
08/19/1986,378.82,379.43,378.32,378.82,111374,0
08/20/1986,380.93,381.01,378.78,380.93,113861,0
08/21/1986,381.15,382.25,380.79,381.15,111907,0
08/22/1986,381.52,381.68,380.62,381.52,101316,0
08/25/1986,379.26,381.59,379.16,379.26,74803,0
08/26/1986,380.5,380.5,379.14,380.5,98840,0
08/27/1986,381.69,381.72,380.48,381.69,103017,0
08/28/1986,382.4,382.47,381.34,382.4,100498,0
08/29/1986,382.86,383.22,382.29,382.86,82252,0
09/02/1986,380.14,383.99,379.97,380.14,97580,0
09/03/1986,378.88,380.17,378.21,378.88,96999,0
09/04/1986,381.03,381.06,378.86,381.03,102502,0
09/05/1986,378.36,381.54,378.2,378.36,111364,0
09/08/1986,372.01,378.4,371.74,372.01,97236,0
09/09/1986,369.55,372.51,369.26,369.55,120106,0
09/10/1986,366.8,369.54,366.6,366.8,115548,0
09/11/1986,353.34,366.75,353.3,353.34,138090,0
09/12/1986,346.78,353.24,346.32,346.78,139757,0
09/15/1986,345.86,347.65,345.15,345.86,102917,0
09/16/1986,343.67,345.87,342.28,343.67,104940,0
09/17/1986,346.9,347.44,343.67,346.9,105164,0
09/18/1986,348.6,349.29,346.87,348.6,99958,0
09/19/1986,349.43,349.49,347.83,349.43,103981,0
09/22/1986,352.55,352.55,349.44,352.55,89031,0
09/23/1986,353.37,353.77,352.5,353.37,109447,0
09/24/1986,354.52,354.72,353.36,354.52,98108,0
09/25/1986,351.49,354.8,350.26,351.49,102453,0
09/26/1986,351.61,351.85,350.23,351.61,84586,0
09/29/1986,347.83,351.59,347.08,347.83,82373,0
09/30/1986,350.67,350.71,347.82,350.67,100812,0
10/01/1986,352.34,352.94,351.22,352.34,101950,0
10/02/1986,352.59,352.67,351.64,352.59,91593,0
10/03/1986,352.75,354.03,352.15,352.75,98216,0
10/06/1986,353.2,353.24,352.59,353.2,75448,0
10/07/1986,352.38,353.66,352.14,352.38,86080,0
10/08/1986,352.9,352.94,351.4,352.9,90039,0
10/09/1986,353.06,353.89,352.78,353.06,93880,0
10/10/1986,353.53,353.68,352.68,353.53,83590,0
10/13/1986,354.05,354.06,353.12,354.05,45526,0
10/14/1986,353.77,354.55,353.52,353.77,92244,0
10/15/1986,355.65,355.66,353.73,355.65,103036,0
10/16/1986,356.34,357,356,356.34,63829,0
10/17/1986,355.72,356.57,355.28,355.72,91980,0
10/20/1986,353.51,355.51,353.11,353.51,78461,0
10/21/1986,353.1,353.84,352.43,353.1,88545,0
10/22/1986,353.92,353.97,353.08,353.92,98107,0
10/23/1986,356.2,356.2,353.9,356.2,112321,0
10/24/1986,356.66,356.86,356.19,356.66,114451,0
10/27/1986,356.58,356.93,355.73,356.58,93910,0
10/28/1986,357.2,357.78,356.54,357.2,102406,0
10/29/1986,358.45,358.49,356.94,358.45,106075,0
10/30/1986,361.05,361.17,358.45,361.05,123499,0
10/31/1986,360.77,361.6,360.02,360.77,106724,0
11/03/1986,361.14,361.15,360.61,361.14,111985,0
11/04/1986,361.89,361.95,360.61,361.89,140346,0
11/05/1986,362.08,362.48,361.41,362.08,116719,0
11/06/1986,361.23,362.25,360.63,361.23,112300,0
11/07/1986,360.99,361.24,360.17,360.99,99321,0
11/10/1986,359.98,361.08,359.25,359.98,100832,0
11/11/1986,361.31,361.43,359.96,361.31,97334,0
11/12/1986,361.19,362.04,360.68,361.19,107951,0
11/13/1986,358,361.2,358,358,115292,0
11/14/1986,358.59,358.6,357.54,358.59,102241,0
11/17/1986,357.07,358.71,356.87,357.07,91312,0
11/18/1986,352.62,357.25,352.48,352.62,118424,0
11/19/1986,349.8,352.61,349.09,349.8,111194,0
11/20/1986,352.18,352.23,349.8,352.18,114533,0
11/21/1986,354.65,354.67,352.19,354.65,106754,0
11/24/1986,356.1,356.57,354.59,356.1,96858,0
11/25/1986,356.95,356.95,355.97,356.95,113825,0
11/26/1986,358.15,358.16,356.89,358.15,105949,0
11/28/1986,359.57,359.6,358.14,359.57,61951,0
12/01/1986,357.87,359.56,356.8,357.87,97828,0
12/02/1986,360.71,360.74,357.88,360.71,130899,0
12/03/1986,363.04,363.37,360.7,363.04,134441,0
12/04/1986,364.07,364.45,363.05,364.07,128032,0
12/05/1986,362.96,364.65,362.61,362.96,133258,0
12/08/1986,361.01,362.97,360.19,361.01,110570,0
12/09/1986,359.03,361.05,358.89,359.03,116339,0
12/10/1986,359.05,359.14,358.23,359.05,115238,0
12/11/1986,357.73,359.35,357.08,357.73,123757,0
12/12/1986,355.93,357.72,355.59,355.93,108423,0
12/15/1986,353.32,355.91,352.47,353.32,115304,0
12/16/1986,353.77,354.13,352.75,353.77,142323,0
12/17/1986,352.29,353.88,352.01,352.29,127437,0
12/18/1986,351.38,352.19,351.14,351.38,133033,0
12/19/1986,352.24,352.3,351,352.24,129021,0
12/22/1986,351.3,352.22,350.41,351.3,119829,0
12/23/1986,348.76,351.59,348.25,348.76,148059,0
12/24/1986,349.62,349.63,348.31,349.62,82115,0
12/26/1986,350.01,350.03,349.51,350.01,44044,0
12/29/1986,348.03,350.14,347.82,348.03,102022,0
12/30/1986,347.32,348.07,347,347.32,126404,0
12/31/1986,348.83,348.84,347.21,348.83,140694,0
01/02/1987,353.26,353.26,348.81,353.26,63221,0
01/05/1987,361.19,361.19,361.19,361.19,110589,0
01/06/1987,366.02,366.04,361.22,366.02,137868,0
01/07/1987,372.49,372.54,365.98,372.49,154452,0
01/08/1987,377.54,377.58,372.51,377.54,157908,0
01/09/1987,380.65,380.82,377.52,380.65,143790,0
01/12/1987,385.46,385.49,380.67,385.46,152866,0
01/13/1987,386.4,386.59,384.86,386.4,143385,0
01/14/1987,389.95,389.96,386.37,389.95,172351,0
01/15/1987,392.57,393.57,389.94,392.57,189448,0
01/16/1987,389.87,392.65,388.98,389.87,156190,0
01/19/1987,392.59,392.59,388.42,392.59,134012,0
01/20/1987,392.06,394.56,391.74,392.06,182757,0
01/21/1987,389.55,392.04,389.24,389.55,156497,0
01/22/1987,393.17,393.2,388.64,393.17,162591,0
01/23/1987,392.19,396.22,392.01,392.19,261851,0
01/26/1987,387.98,392.18,387.61,387.98,115656,0
01/27/1987,390.75,391.1,387.87,390.75,130881,0
01/28/1987,392.04,392.11,390.74,392.04,152883,0
01/29/1987,390.98,393.33,390.47,390.98,150741,0
01/30/1987,392.06,392.07,389.83,392.06,154315,0
02/02/1987,397.18,397.19,392.04,397.18,149051,0
02/03/1987,399.38,399.44,397.19,399.38,172114,0
02/04/1987,403.12,403.24,399.29,403.12,178144,0
02/05/1987,405.7,406.27,403.13,405.7,186350,0
02/06/1987,406.91,407.29,405.68,406.91,167267,0
02/09/1987,405.78,406.97,405.31,405.78,139093,0
02/10/1987,403.5,405.97,402.55,403.5,143233,0
02/11/1987,408.25,408.31,403.5,408.25,149544,0
02/12/1987,409.18,410.17,408.27,409.18,168041,0
02/13/1987,412.48,412.59,408.93,412.48,154506,0
02/17/1987,418.18,418.2,412.46,418.18,172014,0
02/18/1987,417.09,420.12,416.17,417.09,195420,0
02/19/1987,417.03,417.36,415.73,417.03,163238,0
02/20/1987,417.24,417.32,416.12,417.24,155712,0
02/23/1987,415.22,417.31,413.12,415.22,140128,0
02/24/1987,417.39,417.55,414.9,417.39,133178,0
02/25/1987,421.01,421.05,417.41,421.01,158038,0
02/26/1987,422.93,423.25,420.73,422.93,155349,0
02/27/1987,424.97,424.97,422.76,424.97,149369,0
03/02/1987,423.91,426.37,423.79,423.91,134588,0
03/03/1987,423.56,423.99,422.92,423.56,139866,0
03/04/1987,426.74,426.83,423.53,426.74,155691,0
03/05/1987,429,429.8,426.77,429,170429,0
03/06/1987,429.45,429.55,428.2,429.45,148580,0
03/09/1987,426.79,429.47,425.89,426.79,118895,0
03/10/1987,429.39,429.39,426.49,429.39,141318,0
03/11/1987,431.43,431.92,429.53,431.43,155763,0
03/12/1987,432.48,432.64,430.99,432.48,156387,0
03/13/1987,431.97,433.49,431.69,431.97,158320,0
03/16/1987,430.86,432.12,430.01,430.86,131340,0
03/17/1987,434.79,434.81,430.85,434.79,153920,0
03/18/1987,435.16,437.27,434.51,435.16,160923,0
03/19/1987,437,437.12,435.07,437,150955,0
03/20/1987,439.64,439.99,437.03,439.64,172937,0
03/23/1987,438.04,439.99,437.71,438.04,146280,0
03/24/1987,438.13,438.32,436.4,438.13,165109,0
03/25/1987,437.48,438.18,436.38,437.48,153078,0
03/26/1987,438.71,439.26,437.48,438.71,156083,0
03/27/1987,436.85,439.66,436.6,436.85,152429,0
03/30/1987,427.07,436.82,426.91,427.07,141794,0
03/31/1987,430.05,430.07,427.06,430.05,140866,0
04/01/1987,428.34,429.92,424.59,428.34,143319,0
04/02/1987,432.07,432.12,428.36,432.07,150237,0
04/03/1987,437.36,437.41,432.09,437.36,170475,0
04/06/1987,437.78,439.16,436.84,437.78,150724,0
04/07/1987,434.01,437.92,433.97,434.01,169113,0
04/08/1987,434.91,435.41,433.87,434.91,153665,0
04/09/1987,431.99,435.32,431.1,431.99,158790,0
04/10/1987,430.93,432.14,430.3,430.93,148249,0
04/13/1987,423.71,430.9,423.71,423.71,134895,0
04/14/1987,413.2,423.64,412.45,413.2,165375,0
04/15/1987,416.32,416.51,413.21,416.32,145876,0
04/16/1987,419.46,420.19,416.33,419.46,139012,0
04/20/1987,417.73,420.3,417.58,417.73,110279,0
04/21/1987,418.56,418.63,414.22,418.56,130865,0
04/22/1987,418.16,420.14,418.04,418.16,133298,0
04/23/1987,417.43,418.48,416.22,417.43,138009,0
04/24/1987,412.62,417.44,412.44,412.62,130692,0
04/27/1987,409.67,412.66,407.35,409.67,137713,0
04/28/1987,411.94,412.46,409.68,411.94,130159,0
04/29/1987,414.2,414.8,411.95,414.2,140971,0
04/30/1987,417.81,417.88,414.18,417.81,144959,0
05/01/1987,418.44,418.93,417.36,418.44,184334,0
05/04/1987,418.45,418.75,417.19,418.45,122154,0
05/05/1987,422.43,422.52,418.49,422.43,145247,0
05/06/1987,422.38,423.43,421.74,422.38,174032,0
05/07/1987,422.63,423.14,422.33,422.63,151749,0
05/08/1987,423.17,424.49,422.49,423.17,136891,0
05/11/1987,422.16,424.83,422.15,422.16,136688,0
05/12/1987,420.53,422.18,419.7,420.53,141280,0
05/13/1987,421.91,422.01,420.51,421.91,136130,0
05/14/1987,422.65,422.99,421.9,422.65,138525,0
05/15/1987,418.88,422.66,418.81,418.88,145738,0
05/18/1987,413.54,418.93,412,413.54,129362,0
05/19/1987,408.15,414.17,407.71,408.15,147071,0
05/20/1987,406.57,408.15,404.52,406.57,145577,0
05/21/1987,408.47,408.87,406.57,408.47,137129,0
05/22/1987,407.4,409.11,407.12,407.4,112660,0
05/26/1987,411.44,411.45,407.39,411.44,112800,0
05/27/1987,412.59,412.91,411.44,412.59,121462,0
05/28/1987,414.35,414.4,412.56,414.35,130943,0
05/29/1987,416.54,416.83,414.36,416.54,133784,0
06/01/1987,415.01,416.77,414.73,415.01,133091,0
06/02/1987,413.6,415.1,413.53,413.6,130173,0
06/03/1987,415.9,416.05,413.6,415.9,140970,0
06/04/1987,417.41,417.45,415.81,417.41,152025,0
06/05/1987,417.82,418.31,417.22,417.82,176183,0
06/08/1987,419.41,419.42,417.31,419.41,116975,0
06/09/1987,421.67,421.69,419.42,421.67,139318,0
06/10/1987,422.81,424.27,421.64,422.81,172738,0
06/11/1987,423.37,423.79,422.4,423.37,152634,0
06/12/1987,425.38,425.71,423.36,425.38,161158,0
06/15/1987,425.39,426.73,424.75,425.39,155493,0
06/16/1987,427.53,427.56,424.6,427.53,170533,0
06/17/1987,428.44,428.78,427.52,428.44,171003,0
06/18/1987,428.97,429.09,427.41,428.97,158527,0
06/19/1987,429.08,429.57,428.5,429.08,153625,0
06/22/1987,429.25,429.89,428.91,429.25,132742,0
06/23/1987,427.98,429.89,427.49,427.98,154307,0
06/24/1987,427.26,428.53,426.85,427.26,140272,0
06/25/1987,427.2,428.17,427,427.2,149820,0
06/26/1987,426.68,427.23,425.48,426.68,145655,0
06/29/1987,426.48,427.1,426.15,426.48,123171,0
06/30/1987,424.67,426.88,423.43,424.67,144352,0
07/01/1987,424.46,425.04,424.17,424.46,213809,0
07/02/1987,425.88,426.18,424.45,425.88,185985,0
07/06/1987,425.1,426.91,424.86,425.1,139374,0
07/07/1987,424.55,424.75,424.23,424.55,195535,0
07/08/1987,424.93,425.23,423.73,424.93,194851,0
07/09/1987,425.58,426.48,424.93,425.58,153098,0
07/10/1987,426,426.09,424.99,426,131914,0
07/13/1987,426.53,426.77,425.13,426.53,127319,0
07/14/1987,431.14,431.14,426.53,431.14,160177,0
07/15/1987,431.21,432.1,430.04,431.21,153932,0
07/16/1987,433.21,433.33,431.22,433.21,158582,0
07/17/1987,434.08,434.47,433.23,434.08,152891,0
07/20/1987,431.51,434.09,431.39,431.51,130269,0
07/21/1987,429.37,431.78,429.15,429.37,156229,0
07/22/1987,429.3,429.93,428.47,429.3,154104,0
07/23/1987,427.63,429.53,426.93,427.63,153365,0
07/24/1987,429.13,429.2,427.63,429.13,147272,0
07/27/1987,428.87,429.31,428.43,428.87,111986,0
07/28/1987,429.97,430.02,428.87,429.97,125856,0
07/29/1987,431.2,431.22,429.97,431.2,135955,0
07/30/1987,433.57,433.72,431.21,433.57,154215,0
07/31/1987,434.93,434.94,433.5,434.93,142551,0
08/03/1987,433.13,435.02,432.96,433.13,133509,0
08/04/1987,432.77,433.24,431.17,432.77,140352,0
08/05/1987,436.26,436.3,432.72,436.26,151836,0
08/06/1987,440.8,440.84,436.22,440.8,149672,0
08/07/1987,443.58,444.37,440.8,443.58,165266,0
08/10/1987,446.27,446.28,443.49,446.27,130845,0
08/11/1987,449.36,449.4,446.3,449.36,185425,0
08/12/1987,449.23,450.29,448.63,449.23,172118,0
08/13/1987,451.55,451.8,449.85,451.55,160212,0
08/14/1987,451.61,451.61,449.69,451.61,147645,0
08/17/1987,451.65,452.08,450.82,451.65,126259,0
08/18/1987,446.76,452.01,446.12,446.76,147450,0
08/19/1987,447.95,447.96,446.06,447.95,134078,0
08/20/1987,452.75,452.76,447.96,452.75,158191,0
08/21/1987,455.19,455.21,452.73,455.19,166237,0
08/24/1987,453.8,455.19,453.41,453.8,144438,0
08/25/1987,455.1,455.57,453.78,455.1,144596,0
08/26/1987,455.26,455.78,454.77,455.26,151259,0
08/27/1987,454.79,455.76,454.3,454.79,139673,0
08/28/1987,453.29,455.01,453.02,453.29,153851,0
08/31/1987,454.97,454.97,452.17,454.97,132855,0
09/01/1987,452.5,456.27,452.49,452.5,173778,0
09/02/1987,448.93,452.5,448.13,448.93,145476,0
09/03/1987,448.36,450.75,447.17,448.36,147149,0
09/04/1987,446.48,449,446.32,446.48,131635,0
09/08/1987,437.6,446.46,435.99,437.6,145465,0
09/09/1987,439.19,439.28,437.56,439.19,134299,0
09/10/1987,443.48,443.52,439.19,443.48,158276,0
09/11/1987,446.17,446.2,443.47,446.17,158158,0
09/14/1987,445.49,447.33,444.86,445.49,130332,0
09/15/1987,441.94,445.6,441.73,441.94,135476,0
09/16/1987,440.85,442.56,440.78,440.85,141805,0
09/17/1987,440.75,441.5,439.75,440.75,154551,0
09/18/1987,440.86,441.86,440.57,440.86,151418,0
09/21/1987,436.01,441.73,435.98,436.01,153860,0
09/22/1987,437.9,437.91,433.86,437.9,157195,0
09/23/1987,440.7,440.71,437.9,440.7,168307,0
09/24/1987,441.24,442.42,440.26,441.24,121219,0
09/25/1987,441.88,441.88,440.74,441.88,129794,0
09/28/1987,442.29,444,441.89,442.29,137009,0
09/29/1987,441.86,443.1,441.44,441.86,155114,0
09/30/1987,444.29,444.29,441.27,444.29,162466,0
10/01/1987,448.45,448.49,444.3,448.45,164823,0
10/02/1987,451.61,451.62,448.46,451.61,163330,0
10/05/1987,453.63,453.67,451.61,453.63,145712,0
10/06/1987,447.51,453.88,447.48,447.51,158549,0
10/07/1987,444.64,447.48,443.21,444.64,151989,0
10/08/1987,440.03,445.54,438.96,440.03,157761,0
10/09/1987,438.43,441.03,438.23,438.43,145342,0
10/12/1987,433.04,438.44,431.41,433.04,117803,0
10/13/1987,434.81,435.4,432.54,434.81,131749,0
10/14/1987,428.28,434.83,427.61,428.28,145555,0
10/15/1987,422.51,428.25,422.37,422.51,159776,0
10/16/1987,406.33,422.62,406.05,406.33,195944,0
10/19/1987,360.21,404.77,360.2,360.21,222930,0
10/20/1987,327.79,359.96,326.57,327.79,284117,0
10/21/1987,351.86,352.28,327.89,351.86,288060,0
10/22/1987,336.13,351.77,335.66,336.13,249775,0
10/23/1987,328.45,336.06,327.96,328.45,176988,0
10/26/1987,298.9,328.3,298.86,298.9,190507,0
10/27/1987,296.34,306.85,296.12,296.34,207250,0
10/28/1987,291.88,296.25,288.49,291.88,202198,0
10/29/1987,307.05,307.2,291.85,307.05,205899,0
10/30/1987,323.3,323.35,307.16,323.3,208133,0
11/02/1987,328.33,328.49,323.19,328.33,138034,0
11/03/1987,320.66,328.32,317.62,320.66,139213,0
11/04/1987,320.13,321.07,316.08,320.13,123600,0
11/05/1987,326.18,326.41,320.06,326.18,140992,0
11/06/1987,326.39,328.82,326.21,326.39,141539,0
11/09/1987,320.43,326.36,319.13,320.43,115501,0
11/10/1987,315.19,320.4,314.64,315.19,139550,0
11/11/1987,317.8,319.53,315.18,317.8,120699,0
11/12/1987,324,324.79,317.84,324,150769,0
11/13/1987,322.97,325.05,322.58,322.97,120185,0
11/16/1987,322.37,325.72,321.71,322.37,111781,0
11/17/1987,316.75,322.37,315.92,316.75,126830,0
11/18/1987,318.22,318.77,315.84,318.22,126155,0
11/19/1987,313.93,318.49,313.87,313.93,127975,0
11/20/1987,312.49,313.92,309.74,312.49,126085,0
11/23/1987,313.13,313.14,311.82,313.13,94073,0
11/24/1987,316.68,317.45,313.13,316.68,128919,0
11/25/1987,317.78,317.78,316.32,317.78,113248,0
11/27/1987,316.47,317.8,316.34,316.47,64781,0
11/30/1987,305.16,316.44,301.62,305.16,147448,0
12/01/1987,305.24,307.34,304.61,305.24,111851,0
12/02/1987,305.22,305.56,304.2,305.22,109076,0
12/03/1987,298.75,305.9,298.6,298.75,129425,0
12/04/1987,292.92,298.72,291.86,292.92,136529,0
12/07/1987,294.77,294.85,292.89,294.77,118329,0
12/08/1987,297.96,298.01,294.78,297.96,137734,0
12/09/1987,301.95,301.99,297.95,301.95,82528,0
12/10/1987,300.81,302.68,296.54,300.81,150021,0
12/11/1987,302.57,302.57,300.68,302.57,118028,0
12/14/1987,309.36,309.51,302.57,309.36,144966,0
12/15/1987,312.68,312.68,309.32,312.68,153253,0
12/16/1987,319.25,319.35,311.89,319.25,149248,0
12/17/1987,319.51,321.46,319.24,319.51,166814,0
12/18/1987,326.91,326.95,319.41,326.91,149040,0
12/21/1987,328.67,328.68,326.76,328.67,142827,0
12/22/1987,327.3,328.69,325.41,327.3,149018,0
12/23/1987,331.48,331.63,327.31,331.48,164081,0
12/24/1987,333.19,333.23,331.31,333.19,82012,0
12/28/1987,325.6,333.2,324.52,325.6,115518,0
12/29/1987,325.53,325.67,324.14,325.53,120079,0
12/30/1987,329.7,329.77,325.52,329.7,152922,0
12/31/1987,330.47,330.47,327.17,330.47,160402,0
01/04/1988,338.48,338.56,330.46,338.48,110817,0
01/05/1988,344.07,345.82,338.51,344.07,149489,0
01/06/1988,346.72,346.82,344.1,346.72,135581,0
01/07/1988,349.66,349.69,344.58,349.66,137037,0
01/08/1988,338.47,350.3,338.43,338.47,144061,0
01/11/1988,336.2,338.34,332.54,336.2,128748,0
01/12/1988,331.97,336.88,329,331.97,120350,0
01/13/1988,332.68,333.55,329.79,332.68,115669,0
01/14/1988,334.23,334.91,332.69,334.23,101505,0
01/15/1988,340.14,341.53,334.29,340.14,134159,0
01/18/1988,340.53,340.59,339.45,340.53,90985,0
01/19/1988,340.36,341.11,338.86,340.36,107304,0
01/20/1988,333.68,340.36,333.07,333.68,133499,0
01/21/1988,334.25,334.76,332.1,334.25,124564,0
01/22/1988,337.59,337.59,334.28,337.59,149160,0
01/25/1988,340.51,340.8,337.58,340.51,106864,0
01/26/1988,339.22,340.6,339.12,339.22,102909,0
01/27/1988,339.8,340.78,339.27,339.8,113440,0
01/28/1988,342.36,342.47,339.8,342.36,123666,0
01/29/1988,344.66,344.69,342.35,344.66,135417,0
02/01/1988,346.2,347.64,344.66,346.2,117616,0
02/02/1988,347.19,347.19,345.1,347.19,113505,0
02/03/1988,343.71,347.95,343.71,343.71,130352,0
02/04/1988,344.66,345.23,343.52,344.66,121506,0
02/05/1988,345.75,346.72,344.66,345.75,121130,0
02/08/1988,344.52,345.78,343.48,344.52,120065,0
02/09/1988,344.97,345.08,343.76,344.97,107206,0
02/10/1988,349.32,349.46,344.96,349.32,128852,0
02/11/1988,351.04,351.58,349.33,351.04,138899,0
02/12/1988,353.27,353.29,351.04,353.27,112799,0
02/16/1988,354.74,354.8,352.61,354.74,105060,0
02/17/1988,355.28,356.83,354.74,355.28,132369,0
02/18/1988,355.63,356.33,354.83,355.63,132407,0
02/19/1988,357.12,357.24,355.37,357.12,128708,0
02/22/1988,359.98,360.05,357.11,359.98,129208,0
02/23/1988,361.08,361.1,359.76,361.08,129250,0
02/24/1988,363.14,363.37,360.91,363.14,132961,0
02/25/1988,363.62,366.53,363.03,363.62,154008,0
02/26/1988,363.4,363.7,362.44,363.4,112061,0
02/29/1988,366.95,366.99,363.36,366.95,124883,0
03/01/1988,367.32,368.01,366.68,367.32,136826,0
03/02/1988,370.38,370.62,367.24,370.38,146080,0
03/03/1988,372.01,372.68,370.34,372.01,144206,0
03/04/1988,373.36,373.39,370.41,373.36,141220,0
03/07/1988,374.54,374.63,372.85,374.54,121982,0
03/08/1988,376.93,377.57,374.5,376.93,159152,0
03/09/1988,380.28,380.73,376.94,380.28,158667,0
03/10/1988,376.76,381.95,376.66,376.76,160231,0
03/11/1988,375.48,377.02,373.21,375.48,126597,0
03/14/1988,376.67,376.67,375.48,376.67,108112,0
03/15/1988,376.57,377.12,375.56,376.57,130429,0
03/16/1988,378.54,378.57,376.18,378.54,141863,0
03/17/1988,380.7,380.75,378.55,380.7,161048,0
03/18/1988,381.58,382.61,380.71,381.58,189122,0
03/21/1988,378.57,381.59,377.65,378.57,121871,0
03/22/1988,379.76,379.91,378.58,379.76,121649,0
03/23/1988,380.09,380.36,378.96,380.09,147135,0
03/24/1988,375.6,380.1,374.55,375.6,148910,0
03/25/1988,372.54,375.98,372.24,372.54,116478,0
03/28/1988,370.42,372.51,368.7,370.42,109041,0
03/29/1988,372.96,373.35,370.41,372.96,118225,0
03/30/1988,371.78,374.27,371.77,371.78,121494,0
03/31/1988,374.64,374.64,370.61,374.64,124529,0
04/04/1988,371.89,374.62,371.46,371.89,95132,0
04/05/1988,373.41,373.41,371.63,373.41,118620,0
04/06/1988,377.74,377.74,373.33,377.74,137608,0
04/07/1988,378.88,379.76,377.72,378.88,133524,0
04/08/1988,381.83,381.92,378.85,381.83,134454,0
04/11/1988,382.52,383.19,381.58,382.52,122853,0
04/12/1988,383.38,383.5,382.29,383.38,123378,0
04/13/1988,383.41,384.26,381.95,383.41,130223,0
04/14/1988,374.52,383.4,374.48,374.52,142049,0
04/15/1988,373.9,374.52,369.82,373.9,130171,0
04/18/1988,375.1,375.13,372.28,375.1,102014,0
04/19/1988,376.86,379.06,375.07,376.86,128543,0
04/20/1988,374.24,376.86,373.93,374.24,133537,0
04/21/1988,373.2,375.8,372.75,373.2,142428,0
04/22/1988,374.04,374.09,372.97,374.04,124364,0
04/25/1988,375.27,375.64,374.05,375.27,105111,0
04/26/1988,377.84,377.89,375.27,377.84,125731,0
04/27/1988,378.67,378.85,377.81,378.67,122366,0
04/28/1988,378.77,379.22,377.91,378.77,128808,0
04/29/1988,379.24,379.24,376.99,379.24,121338,0
05/02/1988,379.74,379.84,378.71,379.74,97809,0
05/03/1988,382.23,382.69,379.73,382.23,131062,0
05/04/1988,381.62,383.06,381.5,381.62,134208,0
05/05/1988,379.51,381.64,379.21,379.51,121237,0
05/06/1988,379.42,379.54,379.42,379.42,122740,0
05/09/1988,376.26,379.44,375.65,376.26,100934,0
05/10/1988,375.43,376.48,374.31,375.43,115330,0
05/11/1988,369.24,375.43,368.42,369.24,118752,0
05/12/1988,370.23,370.33,369.21,370.23,102730,0
05/13/1988,372.48,372.54,370.22,372.48,104089,0
05/16/1988,373.35,373.4,371.99,373.35,98240,0
05/17/1988,372.27,376.14,372.26,372.27,124548,0
05/18/1988,366.99,372.32,366.38,366.99,141865,0
05/19/1988,366.25,367,362.83,366.25,144793,0
05/20/1988,366.03,367.26,365.69,366.03,173609,0
05/23/1988,363.26,366.03,362.37,363.26,120641,0
05/24/1988,365.16,365.19,363.26,365.16,109731,0
05/25/1988,365.73,366.37,365.14,365.73,116045,0
05/26/1988,367.29,367.29,365.54,367.29,94666,0
05/27/1988,366.66,367.3,366.15,366.66,87913,0
05/31/1988,370.34,370.4,366.53,370.34,106397,0
06/01/1988,374.81,374.81,370.33,374.81,136779,0
06/02/1988,374.65,375.73,373.94,374.65,125748,0
06/03/1988,376.86,377.06,374.65,376.86,119368,0
06/06/1988,379.35,379.38,376.82,379.35,109974,0
06/07/1988,379.32,380.44,378.79,379.32,140753,0
06/08/1988,383.41,383.43,379.31,383.41,155802,0
06/09/1988,384.6,384.68,382.86,384.6,143305,0
06/10/1988,386.25,386.93,385.64,386.25,145324,0
06/13/1988,386.81,386.93,385.64,386.81,128472,0
06/14/1988,388.53,389.74,386.8,388.53,174857,0
06/15/1988,389.08,389.1,387.42,389.08,160717,0
06/16/1988,387.1,389.08,386.51,387.1,146084,0
06/17/1988,386.91,387.93,386.53,386.91,146400,0
06/20/1988,385.99,386.98,384.98,385.99,109702,0
06/21/1988,387.75,387.75,385.86,387.75,154597,0
06/22/1988,390.53,390.6,387.75,390.53,173949,0
06/23/1988,391.03,391.1,390.32,391.03,164035,0
06/24/1988,391.62,391.75,390.64,391.62,138467,0
06/27/1988,389,391.62,388.92,389,102794,0
06/28/1988,391.67,391.73,388.51,391.67,131228,0
06/29/1988,391.66,392.89,390.84,391.66,147852,0
06/30/1988,394.66,394.77,391.64,394.66,139991,0
07/01/1988,394.69,395.05,394,394.69,117384,0
07/05/1988,396.11,396.14,393.71,396.11,109017,0
07/06/1988,395.45,397.54,395.14,395.45,147636,0
07/07/1988,395.43,395.59,393.7,395.43,140793,0
07/08/1988,394.33,395.43,393.91,394.33,126639,0
07/11/1988,394.15,394.83,393.88,394.15,106609,0
07/12/1988,393.52,394.65,392.01,393.52,132947,0
07/13/1988,393.56,394.21,392.43,393.56,132721,0
07/14/1988,394.67,394.69,393.27,394.67,138288,0
07/15/1988,394.59,395.02,393.81,394.59,136376,0
07/18/1988,394.77,395.18,393.5,394.77,122669,0
07/19/1988,391.28,394.78,390.73,391.28,149977,0
07/20/1988,391.63,392,390.65,391.63,141372,0
07/21/1988,388.86,391.63,388.73,388.86,132761,0
07/22/1988,387.35,388.87,386.22,387.35,203220,0
07/25/1988,387.12,387.36,386.28,387.12,96962,0
07/26/1988,385.79,387.12,385.51,385.79,111195,0
07/27/1988,383.32,386.29,383.1,383.32,125973,0
07/28/1988,384.08,384.11,382.13,384.08,116256,0
07/29/1988,387.33,387.34,384.08,387.33,120827,0
08/01/1988,388,388.54,387.27,388,105968,0
08/02/1988,387.8,388.76,386.78,387.8,124470,0
08/03/1988,388.52,388.52,387.17,388.52,123639,0
08/04/1988,388.86,389.5,388.38,388.86,114651,0
08/05/1988,387.71,388.89,387.42,387.71,106256,0
08/08/1988,387.66,388.54,387.59,387.66,102459,0
08/09/1988,384.23,387.89,383.28,384.23,127821,0
08/10/1988,378.51,384.27,378.51,378.51,136659,0
08/11/1988,379.11,379.49,378.08,379.11,132888,0
08/12/1988,378.95,379.2,378.31,378.95,109202,0
08/15/1988,374.07,378.95,373.88,374.07,112601,0
08/16/1988,375.66,376.16,372.2,375.66,128921,0
08/17/1988,376.22,377.08,375.14,376.22,123854,0
08/18/1988,377.22,377.79,376.17,377.22,115768,0
08/19/1988,377.42,378.09,376.8,377.42,118380,0
08/22/1988,373.73,377.54,373.46,373.73,97683,0
08/23/1988,373.53,373.91,372.59,373.53,110112,0
08/24/1988,376.03,376.15,373.23,376.03,110074,0
08/25/1988,374.04,376.02,373.14,374.04,102790,0
08/26/1988,374.43,374.57,373.94,374.43,91614,0
08/29/1988,376.21,376.38,374.43,376.21,83490,0
08/30/1988,376.49,376.59,375.72,376.49,94546,0
08/31/1988,376.55,377.46,375.41,376.55,117135,0
09/01/1988,372.96,376.55,372.15,372.96,106382,0
09/02/1988,376.51,376.67,372.95,376.51,96344,0
09/06/1988,377.33,377.56,376.28,377.33,86987,0
09/07/1988,377.96,378.28,376.92,377.96,117816,0
09/08/1988,379.73,379.73,376.95,379.73,116615,0
09/09/1988,381.6,381.83,378.45,381.6,124806,0
09/12/1988,382.07,382.93,381.6,382.07,82506,0
09/13/1988,382.38,382.42,380.96,382.38,99121,0
09/14/1988,383.85,384.52,382.38,383.85,131056,0
09/15/1988,382.7,383.99,382.62,382.7,113725,0
09/16/1988,383.91,383.98,382.38,383.91,113493,0
09/19/1988,383.44,384.01,381.53,383.44,99841,0
09/20/1988,384.1,384.12,382.96,384.1,114662,0
09/21/1988,384.91,384.97,384,384.91,99945,0
09/22/1988,384.86,385.56,384.11,384.86,134257,0
09/23/1988,384.97,385.15,383.95,384.97,141372,0
09/26/1988,382.75,385.11,382.58,382.75,92753,0
09/27/1988,382.22,388.92,382.05,382.22,103765,0
09/28/1988,383.28,383.36,381.96,383.28,111718,0
09/29/1988,386.05,386.11,383.27,386.05,121490,0
09/30/1988,387.71,388.19,386.05,387.71,135438,0
10/03/1988,384.48,387.7,383.44,384.48,107437,0
10/04/1988,384.2,385.05,383.85,384.2,106221,0
10/05/1988,384.52,384.62,383.85,384.52,131805,0
10/06/1988,385.15,385.35,384.02,385.15,124210,0
10/07/1988,385.67,385.72,384.05,385.67,154922,0
10/10/1988,385.49,386.34,384.44,385.49,96826,0
10/11/1988,385.28,385.95,384.01,385.28,120986,0
10/12/1988,382.55,385.88,381.76,382.55,118417,0
10/13/1988,383.46,383.68,381.81,383.46,112376,0
10/14/1988,384.59,385.34,383.45,384.59,119120,0
10/17/1988,385.01,385.25,384.38,385.01,99652,0
10/18/1988,386.25,386.28,384.49,386.25,132327,0
10/19/1988,385.76,388.21,385.35,385.76,142560,0
10/20/1988,388.62,388.64,385.72,388.62,132677,0
10/21/1988,388.59,388.63,387.65,388.59,138722,0
10/24/1988,387.23,388.93,387.12,387.23,109628,0
10/25/1988,386.12,387.35,385.67,386.12,111667,0
10/26/1988,385.19,386.21,384.34,385.19,110409,0
10/27/1988,381.77,385.19,380.66,381.77,122656,0
10/28/1988,382.79,382.87,381.77,382.79,106012,0
10/31/1988,382.46,382.88,381.21,382.46,97878,0
11/01/1988,382.35,382.98,381.64,382.35,110354,0
11/02/1988,381.78,382.41,380.82,381.78,121541,0
11/03/1988,382.76,383.07,381.55,382.76,117136,0
11/04/1988,381.02,382.77,380.74,381.02,105622,0
11/07/1988,376.51,381.09,376.27,376.51,101423,0
11/08/1988,378.84,379.14,376.4,378.84,113248,0
11/09/1988,377.74,378.84,376.93,377.74,110396,0
11/10/1988,378.4,378.5,377.39,378.4,105327,0
11/11/1988,373.76,378.41,373.56,373.76,109676,0
11/14/1988,372.36,373.97,371.64,372.36,100765,0
11/15/1988,372.13,373.57,371.49,372.13,111879,0
11/16/1988,367.79,372.34,367.63,367.79,127993,0
11/17/1988,367.43,368.79,366.89,367.43,140151,0
11/18/1988,367.58,367.89,366.71,367.58,103242,0
11/21/1988,365.07,367.6,364.06,365.07,111930,0
11/22/1988,365.36,365.43,364.03,365.36,117084,0
11/23/1988,367.76,367.86,365.35,367.76,103662,0
11/25/1988,366.38,367.76,365.74,366.38,50065,0
11/28/1988,366.09,366.74,364.84,366.09,93802,0
11/29/1988,368.15,368.17,365.87,368.15,104824,0
11/30/1988,371.45,371.49,368.1,371.45,125341,0
12/01/1988,373.87,373.98,371.16,373.87,123269,0
12/02/1988,373.91,374.44,372.48,373.91,125023,0
12/05/1988,375.41,376.1,373.89,375.41,118669,0
12/06/1988,377,377.02,374.74,377,116061,0
12/07/1988,376.36,377.23,376.12,376.36,122481,0
12/08/1988,375.22,376.4,374.94,375.22,109866,0
12/09/1988,375.2,375.63,374.82,375.2,113557,0
12/12/1988,374.2,375.62,374,374.2,99218,0
12/13/1988,372.98,374.19,372.51,372.98,114141,0
12/14/1988,372.77,373.57,372.47,372.77,117740,0
12/15/1988,373.01,373.52,372.51,373.01,111616,0
12/16/1988,375.8,375.81,372.89,375.8,133140,0
12/19/1988,376.39,376.47,375.5,376.39,131178,0
12/20/1988,376.05,377.54,375.96,376.05,138500,0
12/21/1988,375.6,376.27,374.93,375.6,137406,0
12/22/1988,376.5,376.77,375.1,376.5,153139,0
12/23/1988,377.34,377.44,376.38,377.34,77712,0
12/27/1988,376.64,377.77,376.39,376.64,80781,0
12/28/1988,376.76,376.78,375.6,376.76,105448,0
12/29/1988,379.05,379.13,376.71,379.05,121138,0
12/30/1988,381.38,381.38,378.92,381.38,136938,0
01/03/1989,378.56,381.42,376.87,378.56,93658,0
01/04/1989,382.76,382.94,378.56,382.76,121273,0
01/05/1989,383.79,384.91,382.74,383.79,135043,0
01/06/1989,384.74,384.84,383.75,384.74,123650,0
01/09/1989,385.25,385.29,384.55,385.25,109928,0
01/10/1989,384.59,385.6,383.95,384.59,113519,0
01/11/1989,385.31,385.42,383.93,385.31,115766,0
01/12/1989,387.01,387.51,385.3,387.01,135428,0
01/13/1989,387.09,387.37,386.5,387.09,122863,0
01/16/1989,387.36,388.08,386.71,387.36,105155,0
01/17/1989,386.05,387.37,385.71,386.05,137760,0
01/18/1989,388.88,389.01,385.48,388.88,140520,0
01/19/1989,391.08,391.93,388.89,391.08,162303,0
01/20/1989,391.66,392.08,390.84,391.66,152073,0
01/23/1989,389.99,392.15,389.88,389.99,114015,0
01/24/1989,391.99,392.15,389.76,391.99,132589,0
01/25/1989,394.03,394.05,392,394.03,121591,0
01/26/1989,397.09,397.1,393.38,397.09,141681,0
01/27/1989,397.96,398.93,396.17,397.96,176201,0
01/30/1989,399.22,399.23,397.92,399.22,123937,0
01/31/1989,401.3,401.41,398.51,401.3,137047,0
02/01/1989,403.23,403.3,401.3,403.23,152894,0
02/02/1989,405.16,406.19,403.23,405.16,163793,0
02/03/1989,406.35,406.39,404.55,406.35,143345,0
02/06/1989,406,406.64,404.86,406,128290,0
02/07/1989,409.19,409.77,405.83,409.19,156914,0
02/08/1989,407.97,410.09,407.68,407.97,152730,0
02/09/1989,406.39,408.28,405.89,406.39,146680,0
02/10/1989,402.37,406.38,402.08,402.37,132731,0
02/13/1989,401.27,402.36,400.22,401.27,114490,0
02/14/1989,402.01,402.97,401.26,402.01,132875,0
02/15/1989,404.17,404.19,401.88,404.17,123178,0
02/16/1989,405.7,405.95,404.08,405.7,149254,0
02/17/1989,407.19,407.85,405.5,407.19,114149,0
02/21/1989,406.38,407.58,405.79,406.38,115234,0
02/22/1989,402.49,406.43,401.34,402.49,129516,0
02/23/1989,403.07,403.15,400.82,403.07,116856,0
02/24/1989,399.96,403.18,399.65,399.96,122908,0
02/27/1989,398.96,399.99,398.13,398.96,109404,0
02/28/1989,399.71,400.4,398.82,399.71,122214,0
03/01/1989,399.8,401.49,399.41,399.8,128727,0
03/02/1989,402.53,402.59,399.78,402.53,129486,0
03/03/1989,403.99,404,402.43,403.99,135991,0
03/06/1989,406.26,406.3,403.99,406.26,122808,0
03/07/1989,406.18,406.59,404.84,406.18,135930,0
03/08/1989,406.4,407.38,405.64,406.4,150138,0
03/09/1989,405.67,406.62,405.45,405.67,142062,0
03/10/1989,405.9,405.94,398.91,405.9,133369,0
03/13/1989,406.56,407.02,405.71,406.56,118384,0
03/14/1989,406.01,407.2,405.66,406.01,137610,0
03/15/1989,406.98,407.55,406.01,406.98,141230,0
03/16/1989,409.51,409.86,406.93,409.51,150680,0
03/17/1989,402.19,409.47,401.95,402.19,139349,0
03/20/1989,398.5,402.16,397.68,398.5,119842,0
03/21/1989,401.77,401.82,398.51,401.77,123726,0
03/22/1989,400.57,401.77,399.66,400.57,136377,0
03/23/1989,400.94,401.43,400.07,400.94,149178,0
03/27/1989,400.56,401,400.04,400.56,98840,0
03/28/1989,402.58,402.95,400.58,402.58,112553,0
03/29/1989,403.7,403.71,402.27,403.7,122960,0
03/30/1989,404.56,404.57,402.5,404.56,115613,0
03/31/1989,406.73,406.81,404.56,406.73,125012,0
04/03/1989,407.65,408.45,406.66,407.65,122532,0
04/04/1989,407.18,407.7,406.48,407.18,139591,0
04/05/1989,408.3,408.3,406.99,408.3,120750,0
04/06/1989,408.2,408.37,406.99,408.2,114038,0
04/07/1989,410.71,410.78,402.52,410.71,133578,0
04/10/1989,411.14,411.38,410.35,411.14,109842,0
04/11/1989,413.54,413.75,411.14,413.54,133273,0
04/12/1989,415.68,416.19,413.55,415.68,161304,0
04/13/1989,413.86,415.98,413.31,413.86,142987,0
04/14/1989,417.68,417.71,413.87,417.68,144651,0
04/17/1989,417.76,418.24,417.24,417.76,115224,0
04/18/1989,420.72,420.81,417.76,420.72,153475,0
04/19/1989,421.91,422.41,420.58,421.91,155005,0
04/20/1989,421.51,422.28,419.57,421.51,141033,0
04/21/1989,423.76,423.84,421.49,423.76,149468,0
04/24/1989,423.18,423.76,422.59,423.18,98172,0
04/25/1989,422.71,424.03,421.88,422.71,123650,0
04/26/1989,423.38,423.47,422.46,423.38,136660,0
04/27/1989,426.18,426.37,423.32,426.18,137414,0
04/28/1989,427.55,427.59,425.54,427.55,129238,0
05/01/1989,427.47,427.56,425.68,427.47,116720,0
05/02/1989,428.03,428.74,427.39,428.03,140983,0
05/03/1989,428.84,429.07,427.96,428.84,142487,0
05/04/1989,429.23,430.14,428.7,429.23,146383,0
05/05/1989,430.74,432.26,429.25,430.74,156066,0
05/08/1989,429.32,430.85,428.14,429.32,129031,0
05/09/1989,428.97,430.28,427.76,428.97,135654,0
05/10/1989,429.64,429.77,428.45,429.64,129662,0
05/11/1989,430.63,430.93,429.55,430.63,144989,0
05/12/1989,434.83,434.86,430.66,434.83,166355,0
05/15/1989,436.21,436.43,434.79,436.21,133659,0
05/16/1989,435.66,436.33,434.55,435.66,143456,0
05/17/1989,438.52,438.89,435.67,438.52,169987,0
05/18/1989,439.81,439.86,438.29,439.81,163452,0
05/19/1989,442.05,442.27,439.8,442.05,181959,0
05/22/1989,441.78,443.25,440.92,441.78,124611,0
05/23/1989,440.15,441.79,440.07,440.15,140958,0
05/24/1989,441.49,441.56,439.25,441.49,122358,0
05/25/1989,442.89,443.48,441.45,442.89,129164,0
05/26/1989,445.21,445.22,442.77,445.21,116990,0
05/30/1989,444.21,446.2,443.1,444.21,116134,0
05/31/1989,446.17,446.25,443.82,446.17,123813,0
06/01/1989,448.32,448.33,446.03,448.32,135870,0
06/02/1989,451.63,451.77,448.1,451.63,163797,0
06/05/1989,447.84,452.09,447.69,447.84,137727,0
06/06/1989,447.96,448.82,446.49,447.96,142745,0
06/07/1989,453.2,453.37,447.98,453.2,160222,0
06/08/1989,453.99,454.59,453.22,453.99,155958,0
06/09/1989,453.65,453.99,452.28,453.65,140442,0
06/12/1989,453.39,453.67,451.45,453.39,125562,0
06/13/1989,450.73,453.39,449.43,450.73,146945,0
06/14/1989,450.64,451.61,449.82,450.64,131625,0
06/15/1989,447.1,450.66,446.28,447.1,137502,0
06/16/1989,447.21,447.21,445.19,447.21,132112,0
06/19/1989,446.09,447.4,444.86,446.09,109591,0
06/20/1989,444.57,446.88,444.48,444.57,137065,0
06/21/1989,443.86,445.25,443.66,443.86,136402,0
06/22/1989,445.33,445.37,443.51,445.33,132786,0
06/23/1989,448.36,448.4,445.34,448.36,153145,0
06/26/1989,447.29,449.06,447.17,447.29,109554,0
06/27/1989,448.55,449.25,447.3,448.55,119016,0
06/28/1989,444.9,448.53,444,444.9,127488,0
06/29/1989,437.91,444.91,437.46,437.91,142034,0
06/30/1989,435.29,438.04,431.72,435.29,137104,0
07/03/1989,436,436.14,434.35,436,53203,0
07/05/1989,436.94,437.11,435.02,436.94,94518,0
07/06/1989,439.57,439.59,436.93,439.57,118054,0
07/07/1989,442.42,443.09,439.52,442.42,120315,0
07/10/1989,442.69,443.14,442.19,442.69,112743,0
07/11/1989,444.5,444.91,442.67,444.5,143142,0
07/12/1989,446.81,446.83,444.26,446.81,147264,0
07/13/1989,447.89,448.11,446.4,447.89,130110,0
07/14/1989,448.9,448.98,446.71,448.9,128852,0
07/17/1989,449.88,450.07,448.06,449.88,107888,0
07/18/1989,447.86,449.89,447.32,447.86,131877,0
07/19/1989,451.23,451.23,447.87,451.23,159876,0
07/20/1989,449.24,452.08,449.16,449.24,166618,0
07/21/1989,449.29,449.84,447.72,449.29,144763,0
07/24/1989,445.98,445.99,445.89,445.98,108065,0
07/25/1989,446.47,448.55,445.93,446.47,127654,0
07/26/1989,449.12,449.12,446.15,449.12,124475,0
07/27/1989,452.48,452.64,449.12,452.48,140255,0
07/28/1989,452.82,452.99,451.74,452.82,128904,0
07/31/1989,453.84,453.86,451.87,453.84,111900,0
08/01/1989,453.29,455.5,453.09,453.29,136877,0
08/02/1989,454.08,454.13,452.41,454.08,130180,0
08/03/1989,456.93,457.21,454.08,456.93,146005,0
08/04/1989,457.42,457.81,455.32,457.42,133671,0
08/07/1989,461.73,461.82,457.42,461.73,135246,0
08/08/1989,463.3,463.51,461.4,463.3,160271,0
08/09/1989,462.41,463.93,462.33,462.41,155690,0
08/10/1989,463.55,464.04,460.93,463.55,134433,0
08/11/1989,462.48,466.14,462.05,462.48,139264,0
08/14/1989,459.99,462.47,459.82,459.99,100447,0
08/15/1989,460.91,461.01,459.9,460.91,133486,0
08/16/1989,460.79,462.21,460.21,460.79,129246,0
08/17/1989,460.83,461.44,459.64,460.83,136319,0
08/18/1989,461.97,462.18,460.66,461.97,134520,0
08/21/1989,458.33,462.54,458.28,458.33,108624,0
08/22/1989,458.36,458.44,456.49,458.36,119029,0
08/23/1989,461.68,461.71,458.36,461.68,139688,0
08/24/1989,465.88,466.01,461.67,465.88,144808,0
08/25/1989,466.75,467.18,465.8,466.75,126728,0
08/28/1989,467.19,467.2,465.44,467.19,100242,0
08/29/1989,466.57,467.92,465.83,466.57,128612,0
08/30/1989,468.27,468.54,466.54,468.27,121701,0
08/31/1989,469.33,469.42,468.27,469.33,117756,0
09/01/1989,471.34,471.55,469.34,471.34,113463,0
09/05/1989,471.42,471.42,471.05,471.42,121138,0
09/06/1989,469.25,471.42,467.57,469.25,136432,0
09/07/1989,469.68,470.67,469.27,469.68,133997,0
09/08/1989,471.31,471.58,468.34,471.31,130063,0
09/11/1989,470.42,471.4,469.35,470.42,113494,0
09/12/1989,471.86,472.12,470.34,471.86,151060,0
09/13/1989,471.83,474.56,471.67,471.83,159936,0
09/14/1989,468.78,471.86,468.71,468.78,142032,0
09/15/1989,467.57,470.14,467.11,467.57,130917,0
09/18/1989,466.89,467.6,465.94,466.89,105052,0
09/19/1989,467.05,467.74,466.67,467.05,136709,0
09/20/1989,466.72,467.62,466.12,466.72,137051,0
09/21/1989,467,468.43,466.43,467,138620,0
09/22/1989,468.07,468.18,466.44,468.07,148886,0
09/25/1989,466.71,468.51,466.16,466.71,108801,0
09/26/1989,467.84,468.39,466.64,467.84,123381,0
09/27/1989,467.77,467.88,464.83,467.77,123179,0
09/28/1989,471.14,471.15,467.74,471.14,133133,0
09/29/1989,472.92,473.28,471.1,472.92,136377,0
10/02/1989,475.19,475.19,472.37,475.19,108948,0
10/03/1989,477.28,477.3,474.99,477.28,151197,0
10/04/1989,479.32,479.51,477.29,479.32,164357,0
10/05/1989,480.66,481.5,478.52,480.66,151092,0
10/06/1989,483.64,483.93,480.67,483.64,155993,0
10/09/1989,485.73,485.77,482.69,485.73,84270,0
10/10/1989,484.14,487.6,483.19,484.14,136962,0
10/11/1989,482.16,484.23,480.65,482.16,133006,0
10/12/1989,482.19,483.47,482.04,482.19,130965,0
10/13/1989,467.29,482.76,467.27,467.29,167706,0
10/16/1989,460.98,466.59,447,460.98,242843,0
10/17/1989,459.93,461.02,446.16,459.93,161474,0
10/18/1989,463.28,463.3,457.8,463.28,147649,0
10/19/1989,470.8,470.85,463.27,470.8,173461,0
10/20/1989,470.67,471.28,468.72,470.67,158158,0
10/23/1989,467.22,471.1,467.09,467.22,117175,0
10/24/1989,461.7,467.19,458.62,461.7,152478,0
10/25/1989,462.89,464.28,461.7,462.89,132119,0
10/26/1989,458.15,462.88,458.07,458.15,128734,0
10/27/1989,452.76,458.58,451.75,452.76,132787,0
10/30/1989,451.37,454.34,450.83,451.37,101071,0
10/31/1989,455.63,455.85,451.36,455.63,128018,0
11/01/1989,456.64,457.35,455.56,456.64,118618,0
11/02/1989,453.14,456.62,452.2,453.14,136001,0
11/03/1989,452.97,454.07,452.04,452.97,110468,0
11/06/1989,448.02,453.08,447.96,448.02,111076,0
11/07/1989,449.4,449.47,446.72,449.4,130555,0
11/08/1989,454.05,454.55,449.39,454.05,137905,0
11/09/1989,454.07,454.86,453.5,454.07,126789,0
11/10/1989,456.19,456.41,454.07,456.19,109047,0
11/13/1989,455.94,456.91,454.76,455.94,109202,0
11/14/1989,454.03,456.53,453.08,454.03,123772,0
11/15/1989,455.84,455.89,453.02,455.84,133011,0
11/16/1989,455.28,456.75,454.31,455.28,146645,0
11/17/1989,456.72,457.06,454.73,456.72,121390,0
11/20/1989,455.71,455.71,453.94,455.71,114922,0
11/21/1989,454.14,456.11,453.01,454.14,124234,0
11/22/1989,455.14,455.14,453.77,455.14,139771,0
11/24/1989,456.63,456.73,455.14,456.63,53676,0
11/27/1989,456.17,457.78,455.7,456.17,108176,0
11/28/1989,456.66,457.12,456.01,456.66,125338,0
11/29/1989,455.81,456.68,454.92,455.81,122008,0
11/30/1989,456.09,456.68,454.89,456.09,129598,0
12/01/1989,457.1,457.94,456.07,457.1,138467,0
12/04/1989,458.28,458.31,456.61,458.28,113780,0
12/05/1989,458.55,459.4,457.8,458.55,132024,0
12/06/1989,456.67,458.82,455.97,456.67,143951,0
12/07/1989,456.31,457.44,455.55,456.31,143977,0
12/08/1989,456.22,457.06,455.88,456.22,128145,0
12/11/1989,452.42,456.23,451.05,452.42,133385,0
12/12/1989,450.43,452.56,449.62,450.43,150543,0
12/13/1989,451.14,451.49,450.04,451.14,159283,0
12/14/1989,447.48,451.13,446.8,447.48,144263,0
12/15/1989,443.84,448.1,441.67,443.84,144387,0
12/18/1989,436.03,444.04,434.89,436.03,146692,0
12/19/1989,434.35,436.07,431.7,434.35,163625,0
12/20/1989,436.94,436.98,434.35,436.94,152431,0
12/21/1989,441.09,441.14,436.94,441.09,164284,0
12/22/1989,444.57,445.13,441.04,444.57,110231,0
12/26/1989,445.26,445.64,444.41,445.26,74493,0
12/27/1989,448.81,448.82,445.26,448.81,115311,0
12/28/1989,449.98,450,448.12,449.98,128971,0
12/29/1989,454.82,454.83,449.98,454.82,164112,0
01/02/1990,459.33,459.34,453.73,459.33,110716,0
01/03/1990,460.9,461.72,459.31,460.9,152664,0
01/04/1990,459.39,461.02,456.9,459.39,147950,0
01/05/1990,458.22,459.47,457.72,458.22,137227,0
01/08/1990,458.71,458.71,456.49,458.71,115500,0
01/09/1990,456.77,459.73,456.64,456.77,131130,0
01/10/1990,450.7,456.75,450.5,450.7,143886,0
01/11/1990,448.86,452.51,448.83,448.86,132996,0
01/12/1990,439.72,448.78,439.24,439.72,143504,0
01/15/1990,436.64,439.74,436.37,436.64,108056,0
01/16/1990,440.16,440.22,432.06,440.16,147594,0
01/17/1990,438.68,442.56,438.48,438.68,139152,0
01/18/1990,437.52,438.8,435.49,437.52,136325,0
01/19/1990,440.88,441.25,437.52,440.88,152166,0
01/22/1990,431.94,440.9,431.66,431.94,130490,0
01/23/1990,430.42,433.85,428.86,430.42,141436,0
01/24/1990,425.66,430.25,419.73,425.66,163429,0
01/25/1990,425.24,429.1,425.05,425.24,130496,0
01/26/1990,421.33,425.92,419.45,421.33,136339,0
01/29/1990,418.11,422.96,416.41,418.11,118590,0
01/30/1990,410.72,418.1,409.98,410.72,160160,0
01/31/1990,415.81,415.9,410.74,415.81,147997,0
02/01/1990,417.76,417.76,417.76,417.76,135470,0
02/02/1990,422.21,423.35,417.51,422.21,135020,0
02/05/1990,424.73,424.88,422.19,424.73,108352,0
02/06/1990,423.99,425.24,422.08,423.99,119698,0
02/07/1990,426.79,426.95,421.75,426.79,149301,0
02/08/1990,427.32,430.29,426.79,427.32,140028,0
02/09/1990,428.84,429.06,427.32,428.84,125327,0
02/12/1990,426.38,428.87,425.76,426.38,113032,0
02/13/1990,425.75,427.05,423.85,425.75,127226,0
02/14/1990,426.56,427.25,425.46,426.56,139539,0
02/15/1990,429.61,429.75,425.9,429.61,152376,0
02/16/1990,429.01,430.92,428.85,429.01,120220,0
02/20/1990,423.83,429.1,421.8,423.83,108277,0
02/21/1990,421.52,423.72,418.31,421.52,120102,0
02/22/1990,422.75,425.14,421.53,422.75,134874,0
02/23/1990,419.52,422.7,418.05,419.52,117222,0
02/26/1990,420.95,420.96,418.65,420.95,114596,0
02/27/1990,422.61,423.56,420.96,422.61,130853,0
02/28/1990,425.83,425.83,422.58,425.83,129395,0
03/01/1990,427.22,427.8,424.44,427.22,134245,0
03/02/1990,431.02,431.03,427.06,431.02,132375,0
03/05/1990,430.15,433.2,429.36,430.15,110996,0
03/06/1990,432.32,432.67,428.56,432.32,139146,0
03/07/1990,432.47,432.67,428.56,432.47,167546,0
03/08/1990,436.5,436.68,432.41,436.5,145732,0
03/09/1990,436.76,437.17,435.41,436.76,135115,0
03/12/1990,436.56,436.81,434.94,436.56,103841,0
03/13/1990,434.58,437.05,434.55,434.58,123620,0
03/14/1990,436.15,436.44,434.46,436.15,122178,0
03/15/1990,438.06,438.38,436.02,438.06,128676,0
03/16/1990,442.16,443.09,438.07,442.16,176039,0
03/19/1990,442.91,443.01,439.01,442.91,129401,0
03/20/1990,440.08,443.31,439.61,440.08,142223,0
03/21/1990,439.3,440.96,439.19,439.3,131083,0
03/22/1990,434.51,439.36,433.12,434.51,146217,0
03/23/1990,437.25,437.82,434.52,437.25,130737,0
03/26/1990,438.84,439.97,437.25,438.84,96276,0
03/27/1990,439.5,439.79,436.93,439.5,106915,0
03/28/1990,436.69,439.5,435.64,436.69,132262,0
03/29/1990,435.42,436.84,434.55,435.42,124188,0
03/30/1990,435.54,436.02,433.19,435.54,126626,0
04/02/1990,433.18,435.46,430.77,433.18,111378,0
04/03/1990,437.65,437.66,433.19,437.65,134754,0
04/04/1990,435.42,438.37,434.8,435.42,138385,0
04/05/1990,433.42,436.13,433.29,433.42,134242,0
04/06/1990,430.9,434,430.61,430.9,136570,0
04/09/1990,430.18,431.25,429.88,430.18,112367,0
04/10/1990,431.9,432.14,429.84,431.9,129504,0
04/11/1990,433.53,433.79,431.84,433.53,133820,0
04/12/1990,436.31,436.75,433.53,436.31,141413,0
04/16/1990,436.7,438.5,436.12,436.7,124651,0
04/17/1990,435.42,436.68,433.44,435.42,136453,0
04/18/1990,431.52,436.17,431.27,431.52,149750,0
04/19/1990,429,431.5,428.81,429,145642,0
04/20/1990,425.79,429.79,424.92,425.79,150319,0
04/23/1990,420.08,425.76,418.15,420.08,125988,0
04/24/1990,419.19,422.34,418.68,419.19,126788,0
04/25/1990,420.56,420.79,419.17,420.56,121709,0
04/26/1990,421.06,422.02,419.37,421.06,115930,0
04/27/1990,417.98,421.48,417.44,417.98,116013,0
04/30/1990,420.07,420.14,416.95,420.07,105793,0
05/01/1990,421.85,422.33,420.07,421.85,124135,0
05/02/1990,423.58,423.58,421.87,423.58,143262,0
05/03/1990,425.44,426.64,423.6,425.44,160852,0
05/04/1990,428.61,428.64,425.48,428.61,136811,0
05/07/1990,431.23,431.7,428.55,431.23,122687,0
05/08/1990,431.84,431.91,430.61,431.84,133842,0
05/09/1990,431.34,431.93,430.48,431.34,146626,0
05/10/1990,433.2,433.54,431.02,433.2,142487,0
05/11/1990,438.1,438.25,433.08,438.1,167564,0
05/14/1990,441.61,443.13,438.06,441.61,177170,0
05/15/1990,442.5,442.61,439.97,442.5,162334,0
05/16/1990,442.93,442.95,440.31,442.93,152495,0
05/17/1990,445.74,445.8,442.88,445.74,171407,0
05/18/1990,448.31,448.52,444.97,448.31,191411,0
05/21/1990,452.89,452.89,448.23,452.89,169571,0
05/22/1990,453.89,455.62,452.09,453.89,190165,0
05/23/1990,456.87,456.91,453.11,456.87,188743,0
05/24/1990,458.29,458.87,456.86,458.29,174332,0
05/25/1990,453.69,458.26,452.95,453.69,152188,0
05/29/1990,457.51,457.63,453.54,457.51,134000,0
05/30/1990,458.77,459.98,457.52,458.77,169353,0
05/31/1990,458.97,459.98,457.44,458.97,157258,0
06/01/1990,462.13,462.56,459.1,462.13,168058,0
06/04/1990,465.61,465.72,460.48,465.61,142168,0
06/05/1990,464.61,467.62,463.99,464.61,173460,0
06/06/1990,464.96,465.18,463.15,464.96,156516,0
06/07/1990,464.09,466.61,462.35,464.09,151044,0
06/08/1990,460.87,464.11,459.2,460.87,137902,0
06/11/1990,462.79,462.81,458.39,462.79,112220,0
06/12/1990,466.56,466.59,462.81,466.56,163292,0
06/13/1990,468.86,469.42,466.56,468.86,163547,0
06/14/1990,467.1,468.92,465.81,467.1,155172,0
06/15/1990,467.55,468.31,466.15,467.55,168499,0
06/18/1990,460.79,467.59,460.44,460.79,157648,0
06/19/1990,460.53,461.05,458.6,460.53,142983,0
06/20/1990,460.8,462.34,459.52,460.8,148092,0
06/21/1990,461.27,461.36,459.19,461.27,144292,0
06/22/1990,459.33,462.87,459.25,459.33,167538,0
06/25/1990,455.64,459.76,455.44,455.64,113559,0
06/26/1990,455.38,458.16,455.13,455.38,131615,0
06/27/1990,456.89,457.2,453.1,456.89,137453,0
06/28/1990,460.38,460.52,456.9,460.38,148824,0
06/29/1990,462.29,462.54,460.39,462.29,158811,0
07/02/1990,462.04,462.46,461.32,462.04,114153,0
07/03/1990,461.76,462.05,460.73,461.76,131015,0
07/05/1990,459.19,461.75,458.27,459.19,97761,0
07/06/1990,460.53,460.75,457.54,460.53,101399,0
07/09/1990,461.68,462.26,460.54,461.68,118502,0
07/10/1990,460.97,462.75,460.66,460.97,142271,0
07/11/1990,463.9,463.97,460.27,463.9,159029,0
07/12/1990,467.17,467.26,463.18,467.17,153697,0
07/13/1990,468.44,470.3,466.9,468.44,160592,0
07/16/1990,469.6,470.17,468.06,469.6,138073,0
07/17/1990,464.48,470.02,463.81,464.48,167810,0
07/18/1990,460.82,464.5,459.83,460.82,158989,0
07/19/1990,458.17,460.8,455.25,458.17,182563,0
07/20/1990,455.27,459.77,455.08,455.27,174577,0
07/23/1990,444.64,455.27,441.24,444.64,168879,0
07/24/1990,442.56,445.8,438.13,442.56,160505,0
07/25/1990,445.45,445.9,442.56,445.45,141604,0
07/26/1990,445.43,447.06,444.33,445.43,136063,0
07/27/1990,442.59,445.47,442.13,442.59,121805,0
07/30/1990,439.38,442.58,436.77,439.38,120437,0
07/31/1990,438.24,440.06,436.76,438.24,135157,0
08/01/1990,435.91,438.59,435.07,435.91,128978,0
08/02/1990,428.89,435.84,427.35,428.89,146537,0
08/03/1990,417.46,428.9,408.08,417.46,203174,0
08/06/1990,400.04,417.34,399.42,400.04,174810,0
08/07/1990,402.08,406.72,400.11,402.08,165474,0
08/08/1990,407.73,408.01,402.06,407.73,144847,0
08/09/1990,412.98,413.17,407.73,412.98,129934,0
08/10/1990,408.03,413.22,406.27,408.03,112033,0
08/13/1990,408.3,408.58,404.07,408.3,87638,0
08/14/1990,410.33,410.63,408.35,410.33,107489,0
08/15/1990,411.45,413.35,410.3,411.45,105239,0
08/16/1990,402.27,411.45,402.21,402.27,114898,0
08/17/1990,393.49,402.22,389.65,393.49,146946,0
08/20/1990,388.59,410,388.31,388.59,115466,0
08/21/1990,379.68,388.55,375.74,379.68,166492,0
08/22/1990,374.84,383.02,374.75,374.84,146100,0
08/23/1990,360.22,374.73,359.67,360.22,202763,0
08/24/1990,367.33,367.37,360.26,367.33,161078,0
08/27/1990,381.27,382.22,367.35,381.27,129401,0
08/28/1990,382.86,383.33,380.51,382.86,117802,0
08/29/1990,381.78,383.48,380.41,381.78,118069,0
08/30/1990,378.68,383.19,378.39,378.68,106302,0
08/31/1990,381.21,381.34,377.22,381.21,79851,0
09/04/1990,381.67,381.77,378.54,381.67,78141,0
09/05/1990,382.44,383.21,381.15,382.44,89049,0
09/06/1990,378.78,382.43,377.65,378.78,98734,0
09/07/1990,380.38,380.57,376.53,380.38,103159,0
09/10/1990,381.73,385.19,380.39,381.73,98259,0
09/11/1990,379.49,381.74,378.11,379.49,100067,0
09/12/1990,380.32,381.19,378.18,380.32,98468,0
09/13/1990,376.18,381.66,375.79,376.18,105651,0
09/14/1990,374.42,376.18,372.7,374.42,103494,0
09/17/1990,374.11,374.78,372.67,374.11,94018,0
09/18/1990,372.21,374.1,370.18,372.21,115073,0
09/19/1990,371.68,373.76,371.51,371.68,120866,0
09/20/1990,364.43,371.66,364.17,364.43,107920,0
09/21/1990,362.54,364.44,360.27,362.54,124238,0
09/24/1990,352.16,362.24,351.08,352.16,114826,0
09/25/1990,354.78,354.79,351.54,354.78,109930,0
09/26/1990,350.03,355.16,349.09,350.03,118712,0
09/27/1990,341.19,352.61,340.27,341.19,153277,0
09/28/1990,344.51,344.51,334.54,344.51,157507,0
10/01/1990,354.65,354.77,344.52,354.65,124383,0
10/02/1990,356.39,360.97,354.7,356.39,135806,0
10/03/1990,351.45,356.38,351.12,351.45,106029,0
10/04/1990,349.89,351.45,347.91,349.89,104989,0
10/05/1990,347.36,349.81,343.08,347.36,109639,0
10/08/1990,348.14,350.27,347.34,348.14,74907,0
10/09/1990,339.11,348.17,338.55,339.11,109583,0
10/10/1990,333.25,339.08,332.87,333.25,121041,0
10/11/1990,325.61,334.06,324.25,325.61,140846,0
10/12/1990,327.55,327.98,322.93,327.55,132333,0
10/15/1990,329.54,330.18,325.84,329.54,104220,0
10/16/1990,325.44,329.8,324.96,325.44,117130,0
10/17/1990,326.78,328.11,324.09,326.78,121784,0
10/18/1990,334.03,334.11,326.74,334.03,139292,0
10/19/1990,337.36,338.87,334.04,337.36,159114,0
10/22/1990,341.12,342.25,336.7,341.12,114666,0
10/23/1990,341.09,342.6,339.99,341.09,120082,0
10/24/1990,340.98,341.08,338.84,340.98,126727,0
10/25/1990,339.74,342.27,338.38,339.74,103490,0
10/26/1990,334.36,339.72,334.15,334.36,101497,0
10/29/1990,330.8,335.42,330.34,330.8,92230,0
10/30/1990,329.83,330.8,326.97,329.83,109007,0
10/31/1990,329.84,331.5,328.89,329.84,118782,0
11/01/1990,330.6,330.64,327.75,330.6,107955,0
11/02/1990,336.45,336.66,330.62,336.45,112654,0
11/05/1990,340.76,340.84,336.41,340.76,99000,0
11/06/1990,340.53,342.79,340.17,340.53,110728,0
11/07/1990,336.8,340.53,336.07,336.8,109796,0
11/08/1990,336.37,338.36,335.36,336.37,106908,0
11/09/1990,341.95,341.95,336.36,341.95,113554,0
11/12/1990,351.46,351.55,341.94,351.46,119297,0
11/13/1990,352.87,353.53,350.59,352.87,123367,0
11/14/1990,356.87,356.96,352.05,356.87,130810,0
11/15/1990,354.46,356.86,353.6,354.46,117971,0
11/16/1990,350.85,354.46,349.03,350.85,131971,0
11/19/1990,352.73,353.35,350.85,352.73,108265,0
11/20/1990,348.29,353.63,347.97,348.29,126683,0
11/21/1990,348.77,348.93,346.46,348.77,116666,0
11/23/1990,349.04,349.73,348.75,349.04,69416,0
11/26/1990,348.86,349.03,345.49,348.86,84730,0
11/27/1990,354.05,354.2,348.87,354.05,114600,0
11/28/1990,355.06,356.91,354.06,355.06,128591,0
11/29/1990,355.75,355.76,352.99,355.75,114188,0
11/30/1990,359.06,359.06,353.9,359.06,131276,0
12/03/1990,361.32,362.28,359.05,361.32,123810,0
12/04/1990,364.11,364.29,360.42,364.11,124854,0
12/05/1990,370.87,370.97,364.02,370.87,148084,0
12/06/1990,372.29,378.03,370.92,372.29,189444,0
12/07/1990,371.54,372.35,369.02,371.54,124579,0
12/10/1990,371.47,371.59,369.72,371.47,111251,0
12/11/1990,367.99,371.51,367.73,367.99,128700,0
12/12/1990,370.42,370.42,366.86,370.42,122296,0
12/13/1990,371.5,371.8,370.05,371.5,122018,0
12/14/1990,368.83,371.5,366.98,368.83,119503,0
12/17/1990,365.72,368.82,364.46,365.72,111866,0
12/18/1990,370.17,370.24,365.69,370.17,131976,0
12/19/1990,371.22,371.74,370.14,371.22,141211,0
12/20/1990,372.3,372.68,367.87,372.3,167402,0
12/21/1990,372.4,373.79,371.54,372.4,147608,0
12/24/1990,372.41,373.6,371.72,372.41,44211,0
12/26/1990,372.4,373.35,371.62,372.4,72374,0
12/27/1990,371.05,372.99,370.28,371.05,102724,0
12/28/1990,371.2,371.31,369.35,371.2,132328,0
12/31/1990,373.84,373.84,369.77,373.84,128874,0
01/02/1991,372.19,373.84,371.75,372.19,92022,0
01/03/1991,367.51,372.22,367.27,367.51,108392,0
01/04/1991,367.24,367.96,365.83,367.24,103833,0
01/07/1991,360.24,367.24,360.11,360.24,109461,0
01/08/1991,359,365.02,358.13,359,111726,0
01/09/1991,357.45,365.02,357.09,357.45,145776,0
01/10/1991,361.92,362.02,357.43,361.92,110143,0
01/11/1991,361.8,362.18,360.53,361.8,107649,0
01/14/1991,355.75,361.76,352.85,355.75,101809,0
01/15/1991,357.3,357.48,354.47,357.3,102573,0
01/16/1991,365.2,365.28,357.2,365.2,122161,0
01/17/1991,375.81,380.38,365.38,375.81,212352,0
01/18/1991,376.99,377.07,371.72,376.99,138660,0
01/21/1991,379.9,379.93,374.2,379.9,96964,0
01/22/1991,379.03,381.79,378.29,379.03,131180,0
01/23/1991,383.91,384.19,378.03,383.91,133845,0
01/24/1991,391.33,391.8,383.91,391.33,176556,0
01/25/1991,394.28,395.14,390.96,394.28,158079,0
01/28/1991,396.8,397.68,393.56,396.8,128503,0
01/29/1991,400.61,400.69,395.6,400.61,152063,0
01/30/1991,408.53,408.57,400.31,408.53,202656,0
01/31/1991,414.2,414.29,408.45,414.2,177262,0
02/01/1991,417.69,418.99,413.45,417.69,168220,0
02/04/1991,424.8,425.03,417.52,424.8,185936,0
02/05/1991,432.2,432.23,424.8,432.2,208515,0
02/06/1991,439.24,439.34,430.33,439.24,219589,0
02/07/1991,435.01,442.53,433.34,435.01,245597,0
02/08/1991,436.8,437.04,433.04,436.8,168187,0
02/11/1991,444.1,444.26,436.77,444.1,184837,0
02/12/1991,443.98,445.46,442.47,443.98,200737,0
02/13/1991,447.97,448.02,442.79,447.97,176578,0
02/14/1991,444.31,450.4,443.04,444.31,191673,0
02/15/1991,448.71,449.19,444.31,448.71,155034,0
02/19/1991,450.32,450.32,447.45,450.32,132892,0
02/20/1991,446.02,450.32,445.72,446.02,142243,0
02/21/1991,446.38,447.73,446.02,446.38,142811,0
02/22/1991,448.95,453.05,446.27,448.95,177008,0
02/25/1991,451.09,454.47,448.98,451.09,149260,0
02/26/1991,447.71,451.17,446.39,447.71,130464,0
02/27/1991,450.82,450.96,446.79,450.82,161923,0
02/28/1991,453.05,453.65,450.27,453.05,171463,0
03/01/1991,456.73,456.74,450.26,456.73,160529,0
03/04/1991,461.13,461.39,456.76,461.13,149792,0
03/05/1991,473.05,473.57,461.14,473.05,224878,0
03/06/1991,473.8,478.63,473.11,473.8,283079,0
03/07/1991,475.74,476.23,472.33,475.74,191890,0
03/08/1991,475.11,478.9,475.02,475.11,187910,0
03/11/1991,467.15,475.13,466.54,467.15,161246,0
03/12/1991,461.4,467.16,461.17,461.4,162505,0
03/13/1991,468.18,468.34,461.01,468.18,162952,0
03/14/1991,467.79,472.76,466.65,467.79,199415,0
03/15/1991,466.29,468.6,464.26,466.29,157723,0
03/18/1991,466.27,468.1,463.53,466.27,138292,0
03/19/1991,462.81,466.21,458.98,462.81,149338,0
03/20/1991,466.09,466.23,461.79,466.09,161437,0
03/21/1991,464.6,469.46,464.17,464.6,206919,0
03/22/1991,464.15,464.85,462.97,464.15,168085,0
03/25/1991,468.49,469.14,464.13,468.49,148569,0
03/26/1991,478.57,478.76,468.53,478.57,191968,0
03/27/1991,482.37,483.02,468.53,482.37,194384,0
03/28/1991,482.3,483.48,481.71,482.3,184300,0
04/01/1991,480.86,482.31,479.01,480.86,126193,0
04/02/1991,491.2,491.23,480.88,491.2,199627,0
04/03/1991,495.05,496.41,491.31,495.05,229807,0
04/04/1991,497.57,499.55,494.29,497.57,216113,0
04/05/1991,495.79,499.43,493.98,495.79,200264,0
04/08/1991,495.65,495.84,493.81,495.65,148939,0
04/09/1991,492.46,497.52,491.9,492.46,170477,0
04/10/1991,490.76,493.81,488.75,490.76,172700,0
04/11/1991,499.31,499.54,490.8,499.31,197914,0
04/12/1991,501.62,502.32,498.47,501.62,185852,0
04/15/1991,500.84,501.73,497.64,500.84,167795,0
04/16/1991,506.75,506.89,500.29,506.75,223449,0
04/17/1991,511.31,512.75,506.82,511.31,267555,0
04/18/1991,506.62,511.35,506.41,506.62,255531,0
04/19/1991,501.19,506.62,500.41,501.19,218014,0
04/22/1991,494.38,501.17,493.06,494.38,153439,0
04/23/1991,496.08,498.43,494.32,496.08,161548,0
04/24/1991,498.45,498.68,495.88,498.45,158230,0
04/25/1991,496.03,498.84,495.86,496.03,169585,0
04/26/1991,494.64,496.04,492.27,494.64,149197,0
04/29/1991,487.74,496.1,487.65,487.74,140304,0
04/30/1991,484.72,487.73,479.55,484.72,201471,0
05/01/1991,487.85,487.89,481.45,487.85,185185,0
05/02/1991,491.13,492.36,487.87,491.13,174794,0
05/03/1991,492.1,492.2,489.72,492.1,142112,0
05/06/1991,491.48,492.12,489.27,491.48,119585,0
05/07/1991,491.51,494.15,491.31,491.51,156932,0
05/08/1991,492.51,493.21,489.88,492.51,158508,0
05/09/1991,497.81,497.97,492.57,497.81,179619,0
05/10/1991,493.42,500.02,493.08,493.42,158353,0
05/13/1991,493.93,497.43,493.44,493.93,126002,0
05/14/1991,488.79,493.92,488.05,488.79,155035,0
05/15/1991,478.08,488.78,476.53,478.08,186739,0
05/16/1991,481.77,482.76,478.1,481.77,154268,0
05/17/1991,481.38,481.74,478.36,481.38,146200,0
05/20/1991,480.1,481.9,479.2,480.1,125392,0
05/21/1991,483.6,484.7,480.09,483.6,166461,0
05/22/1991,487.29,487.96,483.6,487.29,161746,0
05/23/1991,489.6,490.04,487.29,489.6,170851,0
05/24/1991,492.67,492.82,489.6,492.67,127999,0
05/28/1991,497.17,497.2,492.65,497.17,126331,0
05/29/1991,499.05,500.3,497.1,499.05,147628,0
05/30/1991,503.19,503.78,498.88,503.19,150607,0
05/31/1991,506.11,506.16,501.92,506.11,157375,0
06/03/1991,507.1,507.47,504.33,507.1,142157,0
06/04/1991,507.25,507.29,504.28,507.25,157150,0
06/05/1991,505.2,508.07,504.73,505.2,158311,0
06/06/1991,502.94,505.97,502.55,502.94,161529,0
06/07/1991,498.54,502.94,496.9,498.54,145817,0
06/10/1991,495.85,498.89,495.39,495.85,113815,0
06/11/1991,496.62,498.77,495.68,496.62,140315,0
06/12/1991,491.05,496.62,488.99,491.05,156910,0
06/13/1991,491.14,491.76,489.83,491.14,127700,0
06/14/1991,495.07,495.27,491.16,495.07,135003,0
06/17/1991,494.32,496.03,494.09,494.32,116598,0
06/18/1991,491.59,494.74,490.8,491.59,145418,0
06/19/1991,485.36,491.59,484.27,485.36,150832,0
06/20/1991,485.88,486.32,482.54,485.88,143921,0
06/21/1991,485.82,487.73,485.3,485.82,151133,0
06/24/1991,475.23,485.83,475.09,475.23,124118,0
06/25/1991,473.3,478.25,472.87,473.3,129032,0
06/26/1991,473.08,473.98,470.92,473.08,136477,0
06/27/1991,476.24,476.35,473.07,476.24,138909,0
06/28/1991,475.92,476.51,470.95,475.92,160333,0
07/01/1991,481.31,481.6,475.91,481.31,121930,0
07/02/1991,478.78,481.3,478.62,478.78,136540,0
07/03/1991,474.32,478.77,473.09,474.32,125020,0
07/05/1991,474.05,475.1,473.15,474.05,56256,0
07/08/1991,479.51,479.59,471.17,479.51,121787,0
07/09/1991,483.64,485.13,479.55,483.64,151481,0
07/10/1991,487.17,489.33,483.63,487.17,171609,0
07/11/1991,488.37,488.5,486.2,488.37,140025,0
07/12/1991,492.71,492.76,488.11,492.71,155468,0
07/15/1991,496.19,496.45,492.67,496.19,137953,0
07/16/1991,493.6,497.43,493.58,493.6,156948,0
07/17/1991,493.42,493.6,491.29,493.42,160944,0
07/18/1991,496.8,497,493.42,496.8,171733,0
07/19/1991,497,498.75,496.26,497,176996,0
07/22/1991,494.99,497.72,494.4,494.99,127912,0
07/23/1991,489.65,496.08,489.48,489.65,144701,0
07/24/1991,487.42,490.38,487.4,487.42,147251,0
07/25/1991,490.28,490.57,487.35,490.28,134743,0
07/26/1991,492.69,493.05,490.27,492.69,124564,0
07/29/1991,493.35,493.56,490.95,493.35,121672,0
07/30/1991,498.27,498.35,493.36,498.27,152256,0
07/31/1991,502.04,502.21,498.28,502.04,160323,0
08/01/1991,504.15,504.32,501.63,504.15,160099,0
08/02/1991,505.67,507.33,504.17,505.67,148488,0
08/05/1991,502.61,505.68,502.46,502.61,117088,0
08/06/1991,505.2,505.47,501.4,505.2,149716,0
08/07/1991,507.46,507.71,505.1,507.46,177269,0
08/08/1991,509.39,510.26,507.47,509.39,161588,0
08/09/1991,508.31,509.97,507.53,508.31,140777,0
08/12/1991,510,510.23,507.14,510,114074,0
08/13/1991,514.4,515.27,510,514.4,166815,0
08/14/1991,517.68,517.98,514.42,517.68,180733,0
08/15/1991,515.67,518.52,515.28,515.67,159482,0
08/16/1991,512.47,515.85,510.83,512.47,135102,0
08/19/1991,497.64,511.98,487,497.64,161590,0
08/20/1991,502.05,504.02,497.7,502.05,145428,0
08/21/1991,517.97,517.97,502.14,517.97,192753,0
08/22/1991,518.3,519.39,516.25,518.3,157464,0
08/23/1991,521.06,521.52,516.12,521.06,172115,0
08/26/1991,521.38,521.48,519.28,521.38,112278,0
08/27/1991,521.75,522.26,519.26,521.75,139672,0
08/28/1991,526.29,526.48,521.64,526.29,165659,0
08/29/1991,526.39,527.76,525.33,526.39,158804,0
08/30/1991,525.68,526.65,523.54,525.68,129403,0
09/03/1991,520.91,526.58,520.8,520.91,134328,0
09/04/1991,517.92,521.63,517.16,517.92,154069,0
09/05/1991,516.93,518.82,516.36,516.93,167422,0
09/06/1991,516.94,518.36,516.39,516.94,149328,0
09/09/1991,518.07,518.14,516.3,518.07,105845,0
09/10/1991,511.28,518.5,510.97,511.28,146734,0
09/11/1991,514.76,514.86,511.23,514.76,151802,0
09/12/1991,521.13,521.15,514.77,521.13,172796,0
09/13/1991,516.71,522.03,516.04,516.71,166631,0
09/16/1991,515.68,517.14,514.08,515.68,137572,0
09/17/1991,515.17,516.23,513.85,515.17,166956,0
09/18/1991,518.55,518.96,513.8,518.55,132248,0
09/19/1991,522.67,523.55,518.57,522.67,206941,0
09/20/1991,527.19,528.23,522.69,527.19,226512,0
09/23/1991,524.69,527.22,524.02,524.69,158858,0
09/24/1991,526.47,526.55,522.99,526.47,179751,0
09/25/1991,527.82,528.45,525.97,527.82,178119,0
09/26/1991,526.94,528.37,524.88,526.94,173238,0
09/27/1991,524.48,529.29,523.96,524.48,168295,0
09/30/1991,526.88,527.01,522.28,526.88,141027,0
10/01/1991,528.51,528.91,525.86,528.51,162684,0
10/02/1991,526.33,529.21,526.09,526.33,179610,0
10/03/1991,520.51,526.31,519.78,520.51,179368,0
10/04/1991,520.4,522.69,519.9,520.4,151232,0
10/07/1991,516.2,520.45,515.87,516.2,133855,0
10/08/1991,517.25,517.28,514.73,517.25,158963,0
10/09/1991,513.81,517.48,513.8,513.81,165401,0
10/10/1991,515.94,516.45,513.08,515.94,166802,0
10/11/1991,519.05,519.16,515.94,519.05,145013,0
10/14/1991,525.66,525.69,519,525.66,117084,0
10/15/1991,534.11,534.12,525.67,534.11,177928,0
10/16/1991,540.94,541.05,534.13,540.94,223332,0
10/17/1991,536.27,540.96,535.27,536.27,226842,0
10/18/1991,538.9,539.22,536.27,538.9,212126,0
10/21/1991,536.96,539.2,535.7,536.96,158140,0
10/22/1991,537.14,539.58,536.82,537.14,180125,0
10/23/1991,535.17,538.45,534.11,535.17,199756,0
10/24/1991,528.75,535.68,527.63,528.75,199361,0
10/25/1991,525.13,528.82,524.89,525.13,173954,0
10/28/1991,529.41,529.46,525.14,529.41,145912,0
10/29/1991,534.51,534.62,529.29,534.51,182346,0
10/30/1991,541.32,541.52,534.54,541.32,202586,0
10/31/1991,542.98,543.11,540.92,542.98,228516,0
11/01/1991,540.93,543.64,539.87,540.93,205424,0
11/04/1991,537.5,540.95,536.65,537.5,154799,0
11/05/1991,538.82,540.41,537.13,538.82,176983,0
11/06/1991,539.48,540.94,537.72,539.48,191182,0
11/07/1991,545.28,545.55,539.5,545.28,216078,0
11/08/1991,548.08,549.31,545.29,548.08,211433,0
11/11/1991,550.71,551.21,548.16,550.71,153630,0
11/12/1991,555.68,556.04,550.76,555.68,214621,0
11/13/1991,556.17,556.39,550.86,556.17,208490,0
11/14/1991,554.84,558.29,552.93,554.84,220533,0
11/15/1991,531.28,554.92,531.17,531.28,255475,0
11/18/1991,534.73,535.14,525.47,534.73,227151,0
11/19/1991,523.47,534.69,516.34,523.47,219627,0
11/20/1991,526.12,527.97,523.52,526.12,172907,0
11/21/1991,530.33,530.48,526.12,530.33,188911,0
11/22/1991,526.46,530.96,523.98,526.46,167080,0
11/25/1991,522.88,526.59,522.81,522.88,142322,0
11/26/1991,522.23,525.24,517.9,522.23,172793,0
11/27/1991,522.78,522.93,521.31,522.78,134410,0
11/29/1991,523.9,524.3,521.67,523.9,66316,0
12/02/1991,530.91,530.93,518.53,530.91,145913,0
12/03/1991,533.34,533.68,530.85,533.34,166380,0
12/04/1991,535.28,536.13,533.18,535.28,167288,0
12/05/1991,534.03,536.74,533.16,534.03,170632,0
12/06/1991,536.3,537.54,531.52,536.3,171831,0
12/09/1991,535.35,538.9,534.88,535.35,155387,0
12/10/1991,534.23,535.97,531.68,534.23,157622,0
12/11/1991,531.64,536.8,529.17,531.64,174445,0
12/12/1991,536.02,536.08,531.64,536.02,168068,0
12/13/1991,540.9,541.11,536.07,540.9,178703,0
12/16/1991,543.73,543.99,540.39,543.73,148401,0
12/17/1991,539.7,544.09,539.2,539.7,191123,0
12/18/1991,539.84,540.27,537.08,539.84,176781,0
12/19/1991,534.53,539.72,533.65,534.53,174579,0
12/20/1991,535.76,539.92,534.57,535.76,189260,0
12/23/1991,543.9,544,535.32,543.9,184316,0
12/24/1991,549.56,550.98,543.86,549.56,131457,0
12/26/1991,559.3,559.79,549.52,559.3,133277,0
12/27/1991,565.71,566.69,559.31,565.71,163367,0
12/30/1991,579.75,579.79,565.79,579.75,224083,0
12/31/1991,586.34,586.35,578.29,586.34,257464,0
01/02/1992,586.45,586.5,576.04,586.45,181382,0
01/03/1992,592.65,592.97,586.5,592.65,214203,0
01/06/1992,597.9,598.07,592.69,597.9,237723,0
01/07/1992,602.29,602.63,594.28,602.29,252252,0
01/08/1992,610.32,610.77,598.49,610.32,315135,0
01/09/1992,619.8,621.08,610.42,619.8,327820,0
01/10/1992,615.7,619.87,610.44,615.7,259430,0
01/13/1992,617.63,617.65,613.08,617.63,211903,0
01/14/1992,625.75,625.76,617.71,625.75,268058,0
01/15/1992,630.82,631.35,625.09,630.82,293277,0
01/16/1992,627.34,633.08,625.28,627.34,302264,0
01/17/1992,626.85,629.69,624.99,626.85,282488,0
01/20/1992,619.38,627.2,619.22,619.38,209691,0
01/21/1992,604.87,619.42,604.86,604.87,265438,0
01/22/1992,620.68,620.7,604.87,620.68,251173,0
01/23/1992,622.86,626.9,620.7,622.86,274368,0
01/24/1992,624.68,625.91,621.33,624.68,240936,0
01/27/1992,621,625.84,620.99,621,196446,0
01/28/1992,621.29,623.38,618.9,621.29,230959,0
01/29/1992,616.31,626.4,616.1,616.31,248238,0
01/30/1992,621.37,621.49,615.3,621.37,216204,0
01/31/1992,620.21,622.47,618.99,620.21,226155,0
02/03/1992,623.43,623.89,619.6,623.43,194607,0
02/04/1992,631,631.44,623.48,631,226149,0
02/05/1992,636.97,638.01,631.01,636.97,270108,0
02/06/1992,637.67,640.81,636.23,637.67,244208,0
02/07/1992,634.95,640.33,631.53,634.95,238055,0
02/10/1992,634.13,635.07,632.08,634.13,191595,0
02/11/1992,633.37,635.21,631.72,633.37,214328,0
02/12/1992,644.92,644.94,632.62,644.92,253452,0
02/13/1992,639.1,639.16,635.75,639.1,260995,0
02/14/1992,636.43,639.16,635.75,636.43,206288,0
02/18/1992,626.41,637.28,626.37,626.41,218700,0
02/19/1992,622.41,626.34,619.11,622.41,248438,0
02/20/1992,632.23,632.67,622.42,632.23,247088,0
02/21/1992,629.75,634.06,628.14,629.75,246848,0
02/24/1992,624.93,630.72,624.19,624.93,172924,0
02/25/1992,621.4,625.89,616.83,621.4,194495,0
02/26/1992,632.4,632.58,621.4,632.4,225020,0
02/27/1992,633.95,636.61,632.41,633.95,205537,0
02/28/1992,633.47,636.58,631.11,633.47,204644,0
03/02/1992,635.47,635.54,632.36,635.47,176944,0
03/03/1992,634.25,637.25,634,634.25,204549,0
03/04/1992,630.29,635.38,630.26,630.29,212963,0
03/05/1992,621.97,630.3,620.92,621.97,221917,0
03/06/1992,615.95,622.02,613.9,615.95,193071,0
03/09/1992,615.82,618.22,615.41,615.82,162118,0
03/10/1992,623.46,624.33,615.83,623.46,200558,0
03/11/1992,617.14,623.72,616.49,617.14,192151,0
03/12/1992,615.92,617.82,612.22,615.92,189534,0
03/13/1992,618.62,619.86,615.94,618.62,165613,0
03/16/1992,617.94,619.08,615.21,617.94,140845,0
03/17/1992,623.27,623.56,617.98,623.27,173766,0
03/18/1992,624.94,626.3,623.24,624.94,179271,0
03/19/1992,625.96,627.42,624.96,625.96,189966,0
03/20/1992,624.28,626.74,623.54,624.28,191500,0
03/23/1992,621.83,624.52,621.64,621.83,148858,0
03/24/1992,618.68,620.07,616.49,618.68,186925,0
03/25/1992,619.48,620.07,616.49,619.48,191947,0
03/26/1992,615.4,621.86,614.87,615.4,175496,0
03/27/1992,604.67,615.42,602.47,604.67,203963,0
03/30/1992,602.07,606.65,601.4,602.07,154207,0
03/31/1992,603.77,605.19,599.41,603.77,192047,0
04/01/1992,602.09,603.7,597.55,602.09,180173,0
04/02/1992,593.82,603.31,593.38,593.82,194636,0
04/03/1992,590.01,594.06,587.83,590.01,193926,0
04/06/1992,596.29,596.56,589.87,596.29,153122,0
04/07/1992,581.61,598.12,581.45,581.61,210065,0
04/08/1992,573.68,581.52,567.08,573.68,243470,0
04/09/1992,586.75,586.85,573.73,586.75,198753,0
04/10/1992,584.24,592.47,584.03,584.24,179521,0
04/13/1992,588.15,588.16,583.54,588.15,128019,0
04/14/1992,594.81,597.9,588.19,594.81,195596,0
04/15/1992,600.03,600.64,594.83,600.03,218575,0
04/16/1992,591.81,600.33,591.54,591.81,198477,0
04/20/1992,577.2,591.8,575.07,577.2,178051,0
04/21/1992,575.05,579.21,573.01,575.05,201776,0
04/22/1992,578.23,579.14,574.45,578.23,198889,0
04/23/1992,576.05,581.09,571.92,576.05,201879,0
04/24/1992,572.89,576.98,571.89,572.89,165967,0
04/27/1992,566.94,572.92,566.77,566.94,152142,0
04/28/1992,560.33,567.09,557.03,560.33,187482,0
04/29/1992,569.94,570.07,560.33,569.94,180379,0
04/30/1992,578.68,578.7,569.87,578.68,180120,0
05/01/1992,578.14,581.08,575.34,578.14,147295,0
05/04/1992,583.54,584.42,578.13,583.54,144233,0
05/05/1992,588.07,588.98,583.52,588.07,169937,0
05/06/1992,589.36,591.27,588.07,589.36,171416,0
05/07/1992,587.16,590.35,586.28,587.16,170280,0
05/08/1992,585.76,588.43,584.92,585.76,154707,0
05/11/1992,587.13,588.19,585.76,587.13,141067,0
05/12/1992,583.96,588.64,582.42,583.96,162342,0
05/13/1992,582.38,584.87,582.05,582.38,171749,0
05/14/1992,576.46,583.08,574.66,576.46,185184,0
05/15/1992,574.43,576.39,571,574.43,142887,0
05/18/1992,576.53,578.43,574.42,576.53,129352,0
05/19/1992,578.05,578.4,574.95,578.05,156672,0
05/20/1992,580.29,580.57,577.92,580.29,160230,0
05/21/1992,579.1,580.73,577.3,579.1,175859,0
05/22/1992,580.3,581.27,578.84,580.3,124852,0
05/26/1992,575.65,580.51,575.26,575.65,126744,0
05/27/1992,577.35,577.85,575.63,577.35,138337,0
05/28/1992,580.49,580.79,576.08,580.49,153200,0
05/29/1992,585.31,586.09,580.28,585.31,188630,0
06/01/1992,588.37,588.44,582.02,588.37,141567,0
06/02/1992,589.18,590.37,587.58,589.18,164962,0
06/03/1992,589.93,591.12,587.93,589.93,171861,0
06/04/1992,588.26,590.59,588.08,588.26,168117,0
06/05/1992,585.43,589.61,584.14,585.43,168391,0
06/08/1992,582.01,585.47,581.46,582.01,129051,0
06/09/1992,573.8,583.12,572.14,573.8,182218,0
06/10/1992,569.71,574.91,569.55,569.71,157025,0
06/11/1992,567.68,569.88,566.72,567.68,160149,0
06/12/1992,569.52,571.7,567.68,569.52,149514,0
06/15/1992,569.01,570.78,567.92,569.01,132356,0
06/16/1992,564.07,569.66,564.01,564.07,163179,0
06/17/1992,553.24,564.17,552.85,553.24,190567,0
06/18/1992,549.17,553.69,548.47,549.17,187863,0
06/19/1992,554.2,554.43,549.15,554.2,177568,0
06/22/1992,549.73,554.2,545.97,549.73,151192,0
06/23/1992,553.36,554.96,549.73,553.36,165669,0
06/24/1992,551.39,553.94,551.12,551.39,152330,0
06/25/1992,548.2,553,546.05,548.2,171221,0
06/26/1992,547.84,548.33,545.85,547.84,150107,0
06/29/1992,558.8,558.87,547.84,558.8,159521,0
06/30/1992,563.6,564.23,558.77,563.6,195188,0
07/01/1992,568.99,569.13,562.88,568.99,186083,0
07/02/1992,563.35,571.22,562.82,563.35,194651,0
07/06/1992,563.17,563.47,560.11,563.17,134773,0
07/07/1992,557.41,565.1,556.88,557.41,174407,0
07/08/1992,557.57,557.69,553.74,557.57,161625,0
07/09/1992,564.75,564.86,557.57,564.75,175838,0
07/10/1992,567.8,568.64,564.55,567.8,151505,0
07/13/1992,570.22,571.09,567.63,570.22,132929,0
07/14/1992,575.21,575.4,570.22,575.21,167196,0
07/15/1992,575.47,577.26,574.93,575.47,169383,0
07/16/1992,576.19,576.26,572.34,576.19,172689,0
07/17/1992,570.52,576.2,567.64,570.52,146773,0
07/20/1992,564.28,570.52,560.69,564.28,117834,0
07/21/1992,568.63,569.43,564.28,568.63,155318,0
07/22/1992,563.88,568.64,563.54,563.88,168350,0
07/23/1992,565.24,565.82,563.42,565.24,164560,0
07/24/1992,565.61,566.37,562.6,565.61,167782,0
07/27/1992,564.73,566.04,564.14,564.73,128131,0
07/28/1992,571.63,571.67,564.65,571.63,173312,0
07/29/1992,577.49,577.58,571.63,577.49,210939,0
07/30/1992,578.8,578.9,575.89,578.8,168750,0
07/31/1992,580.83,581.11,577.83,580.83,168785,0
08/03/1992,582.36,582.69,579.45,582.36,141297,0
08/04/1992,581.32,583.9,580.3,581.32,168492,0
08/05/1992,576.87,581.32,576.18,576.87,163782,0
08/06/1992,574.02,576.87,572.93,574.02,156829,0
08/07/1992,573.75,576.81,572.26,573.75,149676,0
08/10/1992,573.14,574.32,572.05,573.14,120453,0
08/11/1992,571.6,574.71,569.98,571.6,145136,0
08/12/1992,570.85,573.07,570.65,570.85,144152,0
08/13/1992,570.99,572.6,570.57,570.99,143183,0
08/14/1992,573.18,573.2,570.92,573.18,145646,0
08/17/1992,572.47,573.62,571.62,572.47,132562,0
08/18/1992,570.87,572.74,570.14,570.87,140342,0
08/19/1992,567.61,571.7,567.61,567.61,156143,0
08/20/1992,567.86,568.59,565.95,567.86,155495,0
08/21/1992,563.7,570.74,562.38,563.7,167300,0
08/24/1992,555.39,563.72,554.92,555.39,138458,0
08/25/1992,554.22,555.44,550.23,554.22,152408,0
08/26/1992,558.8,559.05,554.22,558.8,145869,0
08/27/1992,563.27,564.34,558.8,563.27,155488,0
08/28/1992,563.56,564.04,562.29,563.56,127111,0
08/31/1992,563.12,564.28,561.3,563.12,133532,0
09/01/1992,565.61,565.65,562.19,565.61,156869,0
09/02/1992,571.25,571.54,565.5,571.25,170335,0
09/03/1992,574.88,575.85,571.24,574.88,186497,0
09/04/1992,573.44,574.95,572.64,573.44,122378,0
09/08/1992,571.17,573.44,569.48,571.17,123875,0
09/09/1992,574.89,575.18,570.88,574.89,170286,0
09/10/1992,581.24,581.32,574.86,581.24,200938,0
09/11/1992,583.01,584.05,581.01,583.01,188327,0
09/14/1992,594.21,594.27,583.01,594.21,226999,0
09/15/1992,587.86,594.21,586.37,587.86,183013,0
09/16/1992,585.89,588.12,582.06,585.89,181506,0
09/17/1992,587.82,589.34,585.89,587.82,183164,0
09/18/1992,589.12,589.15,586.47,589.12,199417,0
09/21/1992,588.58,589.31,586.49,588.58,159458,0
09/22/1992,583,589.04,582.25,583,204919,0
09/23/1992,582.92,583.44,580.23,582.92,193243,0
09/24/1992,585.93,586.16,582.96,585.93,180688,0
09/25/1992,577.2,586.63,574.67,577.2,198494,0
09/28/1992,575.34,577.2,573.01,575.34,124359,0
09/29/1992,577.63,577.83,574.63,577.63,158855,0
09/30/1992,583.27,583.32,577.63,583.27,187133,0
10/01/1992,578.33,583.27,577.77,578.33,185128,0
10/02/1992,571.63,578.33,571.34,571.63,169960,0
10/05/1992,565.21,571.64,551.64,565.21,223692,0
10/06/1992,570.55,571.34,565.21,570.55,195543,0
10/07/1992,569.2,573.82,568.73,569.2,156519,0
10/08/1992,573.88,574.6,569.2,573.88,197854,0
10/09/1992,570.52,574.36,569.45,570.52,170243,0
10/12/1992,573.84,574.01,570.49,573.84,127849,0
10/13/1992,576.44,577.85,573.84,576.44,167564,0
10/14/1992,576.22,578.39,574.74,576.22,175695,0
10/15/1992,578.64,578.89,573.8,578.64,173779,0
10/16/1992,582.61,582.69,577.61,582.61,183835,0
10/19/1992,590.67,590.85,582.29,590.67,198129,0
10/20/1992,592.7,595.82,590.68,592.7,232364,0
10/21/1992,597.15,597.41,592.69,597.15,222046,0
10/22/1992,597.12,597.76,594.8,597.12,229798,0
10/23/1992,597.3,599.2,596.67,597.3,229239,0
10/26/1992,598.92,599.11,595.62,598.92,168795,0
10/27/1992,596.95,600.59,595.07,596.95,202574,0
10/28/1992,601.39,601.67,596.02,601.39,208599,0
10/29/1992,605.82,606.43,601.39,605.82,214474,0
10/30/1992,605.17,606.71,602.26,605.17,193083,0
11/02/1992,607.57,607.74,603.44,607.57,179355,0
11/03/1992,604.58,608.47,603.57,604.58,187374,0
11/04/1992,605.52,606.43,603.23,605.52,189527,0
11/05/1992,614.08,614.27,605.01,614.08,238446,0
11/06/1992,616.82,617.09,612.41,616.82,229153,0
11/09/1992,622.05,622.58,615.95,622.05,245428,0
11/10/1992,627.76,628.22,622.04,627.76,262157,0
11/11/1992,634.92,635.27,627.68,634.92,273241,0
11/12/1992,634.37,637.25,633.23,634.37,259463,0
11/13/1992,637.16,637.23,633.02,637.16,201466,0
11/16/1992,634.01,637.66,633.42,634.01,188076,0
11/17/1992,627.07,634.18,626.38,627.07,224320,0
11/18/1992,634.86,635.25,626.89,634.86,233259,0
11/19/1992,638.57,639.86,634.86,638.57,258251,0
11/20/1992,642.6,643.05,638.57,642.6,248037,0
11/23/1992,638.84,642.67,636.58,638.84,208137,0
11/24/1992,645.94,646.69,638.83,645.94,244923,0
11/25/1992,648.33,648.36,645.86,648.33,222266,0
11/27/1992,649.49,650.67,648.31,649.49,93931,0
11/30/1992,652.73,652.77,648.75,652.73,217792,0
12/01/1992,653.95,654.4,650.26,653.95,237120,0
12/02/1992,652.91,654.8,651.35,652.91,243181,0
12/03/1992,656.36,656.96,651.05,656.36,239035,0
12/04/1992,661.6,661.93,656.08,661.6,261112,0
12/07/1992,666.53,666.63,661.59,666.53,226273,0
12/08/1992,667.12,668.02,664.58,667.12,274697,0
12/09/1992,663.92,667.76,662.25,663.92,269870,0
12/10/1992,658.93,663.95,656.4,658.93,241352,0
12/11/1992,655.79,658.93,654.59,655.79,213167,0
12/14/1992,654.73,657.11,654.58,654.73,194500,0
12/15/1992,650.75,654.73,648.69,650.75,248928,0
12/16/1992,649.63,652.79,648.86,649.63,258269,0
12/17/1992,658.46,658.7,649.61,658.46,247940,0
12/18/1992,661.29,662.44,658.41,661.29,244063,0
12/21/1992,662.46,662.66,659.95,662.46,202913,0
12/22/1992,660.84,664.16,658.42,660.84,247700,0
12/23/1992,662.96,663.13,660.46,662.96,252890,0
12/24/1992,665.88,666.04,662.77,665.88,106263,0
12/28/1992,666.25,666.49,663.8,666.25,144065,0
12/29/1992,669.01,671.28,666.2,669.01,199710,0
12/30/1992,671.85,671.87,668.46,671.85,193482,0
12/31/1992,676.95,676.95,671.84,676.95,203188,0
01/04/1993,671.8,677.05,671.36,671.8,188871,0
01/05/1993,674.34,674.4,670.4,674.34,229403,0
01/06/1993,681.85,681.96,674.34,681.85,270018,0
01/07/1993,678.21,685.37,677.7,678.21,296931,0
01/08/1993,677.21,678.29,672.58,677.21,232820,0
01/11/1993,682.4,682.54,676.1,682.4,195740,0
01/12/1993,679.45,683.06,677.04,679.45,233775,0
01/13/1993,686.78,687.06,677.45,686.78,244701,0
01/14/1993,695.7,695.96,686.78,695.7,286959,0
01/15/1993,697.15,699.34,691.57,697.15,295445,0
01/18/1993,698.13,698.4,694.42,698.13,240744,0
01/19/1993,696.81,699.76,695.49,696.81,277892,0
01/20/1993,697.44,699.33,695.91,697.44,271323,0
01/21/1993,700.77,701.27,695.46,700.77,281328,0
01/22/1993,701.63,703.73,700.32,701.63,294722,0
01/25/1993,706.95,708.58,701.54,706.95,264590,0
01/26/1993,707.16,711.29,706.22,707.16,296342,0
01/27/1993,697.9,707.26,694.84,697.9,281724,0
01/28/1993,694.67,697.9,692.84,694.67,267211,0
01/29/1993,696.34,697.25,693.77,696.34,236953,0
02/01/1993,701.77,702.2,696.24,701.77,213939,0
02/02/1993,705.12,705.21,700.81,705.12,254081,0
02/03/1993,708.67,709.39,705.12,708.67,291731,0
02/04/1993,708.85,711.29,706.56,708.85,284663,0
02/05/1993,700.98,708.85,696.59,700.98,293205,0
02/08/1993,698.44,702.32,697.57,698.44,222073,0
02/09/1993,692.21,700.98,691.21,692.21,276976,0
02/10/1993,695.02,696.42,692.21,695.02,259409,0
02/11/1993,695.88,697.44,694.99,695.88,235774,0
02/12/1993,690.53,696.72,690.28,690.53,214601,0
02/16/1993,665.39,690.54,663.26,665.39,303722,0
02/17/1993,659.43,666.81,655.56,659.43,275522,0
02/18/1993,662.45,669.13,657.02,662.45,298618,0
02/19/1993,663.61,666.26,661.16,663.61,243299,0
02/22/1993,652.42,663.93,652.1,652.42,277440,0
02/23/1993,651.4,655,647.69,651.4,270923,0
02/24/1993,662.46,662.86,649.18,662.46,280916,0
02/25/1993,667.07,667.23,658.92,667.07,259386,0
02/26/1993,670.77,670.96,666.43,670.77,217325,0
03/01/1993,669.51,673.03,668.76,669.51,186039,0
03/02/1993,677.72,678.04,668.55,677.72,207082,0
03/03/1993,683.92,684,677.72,683.92,237383,0
03/04/1993,680.73,683.95,677.44,680.73,232045,0
03/05/1993,681.37,683.46,678.52,681.37,214240,0
03/08/1993,687.23,687.85,681.1,687.23,219943,0
03/09/1993,688.96,690.46,686.9,688.96,232266,0
03/10/1993,692.87,693.1,688,692.87,245198,0
03/11/1993,694.28,696.19,692.87,694.28,247069,0
03/12/1993,692.78,694.29,686.73,692.78,228299,0
03/15/1993,695.21,695.57,692.73,695.21,187578,0
03/16/1993,695.47,697.52,694.95,695.47,229269,0
03/17/1993,687.4,695.5,686.42,687.4,245085,0
03/18/1993,687.41,690.09,687.02,687.41,231706,0
03/19/1993,682.72,689.91,682.71,682.72,235642,0
03/22/1993,676.62,682.81,674.36,676.62,213030,0
03/23/1993,675.04,679.85,674.8,675.04,226148,0
03/24/1993,674.36,676.61,671.52,674.36,243327,0
03/25/1993,681.01,681.66,674.36,681.01,219297,0
03/26/1993,681.54,683.79,679.97,681.54,204512,0
03/29/1993,680.76,684.2,680.6,680.76,194477,0
03/30/1993,686.25,686.25,680.76,686.25,215726,0
03/31/1993,690.13,692.69,686.13,690.13,257924,0
04/01/1993,686.64,691.22,685.86,686.64,246686,0
04/02/1993,669.85,686.65,669.83,669.85,279261,0
04/05/1993,670.71,671.82,667.12,670.71,190843,0
04/06/1993,664.14,673.68,663.79,664.14,217530,0
04/07/1993,668.88,669.09,663.81,668.88,212545,0
04/08/1993,666.33,669.54,665.26,666.33,220882,0
04/12/1993,673.12,673.84,666.27,673.12,214148,0
04/13/1993,673.83,678.21,673.11,673.83,256949,0
04/14/1993,673.94,674.38,672.06,673.94,243108,0
04/15/1993,670.32,673.95,668.33,670.32,246953,0
04/16/1993,666.78,671.24,666.09,666.78,226779,0
04/19/1993,663.03,667.43,660.13,663.03,222849,0
04/20/1993,661.97,664.27,657.76,661.97,251324,0
04/21/1993,664.04,664.62,660.17,664.04,248439,0
04/22/1993,663.51,668.59,662.24,663.51,263782,0
04/23/1993,658.41,664.1,657.62,658.41,243393,0
04/26/1993,645.87,658.53,645.7,645.87,212317,0
04/27/1993,652.52,652.72,644.59,652.52,236787,0
04/28/1993,658.16,658.24,652.48,658.16,220510,0
04/29/1993,658.45,658.9,654.22,658.45,204962,0
04/30/1993,661.42,665,658.39,661.42,226964,0
05/03/1993,666.71,666.82,661.24,666.71,202331,0
05/04/1993,678.16,678.41,666.71,678.16,268766,0
05/05/1993,683.26,684.03,676.48,683.26,289190,0
05/06/1993,680.04,684.6,678.99,680.04,260215,0
05/07/1993,681.44,682.49,679.38,681.44,226115,0
05/10/1993,682.82,684.23,681.44,682.82,206452,0
05/11/1993,683.06,683.55,680.11,683.06,223266,0
05/12/1993,681.69,683.06,680.55,681.69,246375,0
05/13/1993,675.64,681.7,674.01,675.64,262525,0
05/14/1993,676.37,676.57,673.7,676.37,229167,0
05/17/1993,677.96,678.82,675.56,677.96,209903,0
05/18/1993,680.78,681.07,677.93,680.78,277714,0
05/19/1993,690.43,690.57,678.72,690.43,318309,0
05/20/1993,697.43,698.03,690.35,697.43,343230,0
05/21/1993,694.29,697.43,692.35,694.29,278184,0
05/24/1993,694.69,696.52,691.18,694.69,205216,0
05/25/1993,695.04,695.08,692.41,695.04,252570,0
05/26/1993,704.09,704.13,694.57,704.09,293393,0
05/27/1993,704.59,707.29,703.44,704.59,277786,0
05/28/1993,700.53,704.63,694.99,700.53,235752,0
06/01/1993,704.28,706.28,699.95,704.28,236780,0
06/02/1993,705.86,706.63,702.87,705.86,274320,0
06/03/1993,706.22,706.64,702.59,706.22,260076,0
06/04/1993,702.01,706.25,701,702.01,251797,0
06/07/1993,694.61,704.04,694.36,694.61,247858,0
06/08/1993,687.74,694.7,686.08,687.74,262313,0
06/09/1993,689.24,691.47,686.23,689.24,263048,0
06/10/1993,688.05,689.59,685.66,688.05,242277,0
06/11/1993,693.19,693.72,688.04,693.19,235205,0
06/14/1993,696.41,697.52,693.19,696.41,208432,0
06/15/1993,697.34,699.64,696.06,697.34,236792,0
06/16/1993,696.25,698.41,693.12,696.25,239896,0
06/17/1993,695.94,697.26,694.34,695.94,245438,0
06/18/1993,689.59,697.66,689.59,689.59,249916,0
06/21/1993,688.74,691.07,687.03,688.74,208473,0
06/22/1993,686.77,690.23,685.9,686.77,258166,0
06/23/1993,684.79,687.58,683.96,684.79,259950,0
06/24/1993,688.72,689.14,682.83,688.72,227150,0
06/25/1993,694.81,695.78,688.56,694.81,219360,0
06/28/1993,702.84,702.84,694.8,702.84,227014,0
06/29/1993,701.07,704.49,699.82,701.07,251046,0
06/30/1993,703.95,705.49,701.03,703.95,265901,0
07/01/1993,703.59,704.5,700.55,703.59,255787,0
07/02/1993,704.49,704.77,701.57,704.49,182541,0
07/06/1993,702.22,706.01,700.84,702.22,199370,0
07/07/1993,698.79,702.22,697.26,698.79,236009,0
07/08/1993,702.71,702.75,698.23,702.71,254671,0
07/09/1993,705.81,706.12,701.44,705.81,213730,0
07/12/1993,707.67,708.06,704.76,707.67,202516,0
07/13/1993,708.47,709.15,707.01,708.47,256530,0
07/14/1993,712.49,714.12,707.12,712.49,290561,0
07/15/1993,708.69,712.51,707.95,708.69,300222,0
07/16/1993,699.73,708.7,698.75,699.73,282884,0
07/19/1993,695.83,699.76,694.49,695.83,239616,0
07/20/1993,701.9,702.02,695.49,701.9,261653,0
07/21/1993,700.08,701.94,698.42,700.08,255931,0
07/22/1993,695.52,701.53,694.63,695.52,256823,0
07/23/1993,700.24,700.93,695.46,700.24,237579,0
07/26/1993,704.54,705.59,700.24,704.54,226146,0
07/27/1993,701,705.18,699.82,701,271489,0
07/28/1993,705.59,705.75,700.94,705.59,265344,0
07/29/1993,707.24,708.74,705.52,707.24,275195,0
07/30/1993,704.7,707.25,702.26,704.7,256704,0
08/02/1993,707.66,708.22,704.7,707.66,224348,0
08/03/1993,709.01,709.92,707.62,709.01,247522,0
08/04/1993,713.79,714.06,708.32,713.79,253375,0
08/05/1993,715.5,715.92,713.61,715.5,269817,0
08/06/1993,718.08,718.45,715.5,718.08,251106,0
08/09/1993,718.49,721.03,717.28,718.49,236180,0
08/10/1993,717.08,719,716.11,717.08,260861,0
08/11/1993,718.77,718.84,717.08,718.77,291805,0
08/12/1993,717.12,721.7,715.01,717.12,271287,0
08/13/1993,718.26,718.42,716.43,718.26,233589,0
08/16/1993,726.89,727.05,718.26,726.89,245597,0
08/17/1993,731.01,731.25,726.52,731.01,273526,0
08/18/1993,734.83,737.29,731,734.83,331840,0
08/19/1993,730.48,735.02,729.82,730.48,289171,0
08/20/1993,730.96,731.44,729,730.96,260382,0
08/23/1993,730.86,731.28,729.16,730.86,226931,0
08/24/1993,735.14,735.51,730.37,735.14,283379,0
08/25/1993,733.66,737.51,732.25,733.66,327230,0
08/26/1993,731.39,733.68,727.52,731.39,290447,0
08/27/1993,734.07,734.19,730.76,734.07,247336,0
08/30/1993,737.38,738.5,733.87,737.38,225072,0
08/31/1993,742.84,743.14,737.38,742.84,269904,0
09/01/1993,746.15,746.49,742.07,746.15,281360,0
09/02/1993,748.65,749.45,746.07,748.65,294779,0
09/03/1993,749.71,749.75,746.57,749.71,218700,0
09/07/1993,739.35,749.99,738.41,739.35,244221,0
09/08/1993,730.73,739.37,724.32,730.73,307522,0
09/09/1993,737.71,737.93,730.72,737.71,265498,0
09/10/1993,744.31,744.67,737.71,744.31,254198,0
09/13/1993,740.32,745.61,740.01,740.32,230334,0
09/14/1993,732.64,740.33,729.59,732.64,266745,0
09/15/1993,739.55,739.69,730.41,739.55,285461,0
09/16/1993,739.8,740.69,737.99,739.8,220147,0
09/17/1993,740.11,741.62,736.76,740.11,263166,0
09/20/1993,740.21,744.49,739.68,740.21,228852,0
09/21/1993,733.56,741.72,730,733.56,284809,0
09/22/1993,745.54,745.55,733.56,745.54,289362,0
09/23/1993,752.26,752.48,745.46,752.26,334035,0
09/24/1993,754.65,754.92,751.51,754.65,309990,0
09/27/1993,759.95,760,754.65,759.95,266563,0
09/28/1993,763.66,763.68,759.13,763.66,283397,0
09/29/1993,763.17,766.67,762.15,763.17,341324,0
09/30/1993,762.78,763.23,759.88,762.78,306211,0
10/01/1993,763.23,763.65,761.01,763.23,290018,0
10/04/1993,764.84,765.68,762.4,764.84,237502,0
10/05/1993,762.27,767.55,759.52,762.27,306431,0
10/06/1993,764.77,767.41,762.24,764.77,297945,0
10/07/1993,762.49,765.76,761.11,762.49,294186,0
10/08/1993,764.27,765.17,758.78,764.27,281403,0
10/11/1993,767.65,768.1,764.26,767.65,251115,0
10/12/1993,772.46,772.85,767.64,772.46,316309,0
10/13/1993,778.97,779.17,772.46,778.97,415364,0
10/14/1993,785.41,786.07,778.97,785.41,382755,0
10/15/1993,787.42,791.3,785.41,787.42,368802,0
10/18/1993,782.91,789.27,782.49,782.91,343721,0
10/19/1993,768.71,782.99,767.64,768.71,378723,0
10/20/1993,768.25,772.26,766.83,768.25,336906,0
10/21/1993,771.28,771.45,765.66,771.28,338566,0
10/22/1993,772.68,776.87,771.17,772.68,361739,0
10/25/1993,769.75,774.54,767.68,769.75,284464,0
10/26/1993,765.46,770.51,762.89,765.46,295901,0
10/27/1993,771.88,772.17,765.45,771.88,302949,0
10/28/1993,773.49,776.83,770.71,773.49,312140,0
10/29/1993,779.26,779.82,773.47,779.26,304661,0
11/01/1993,783.77,784.07,779.18,783.77,273127,0
11/02/1993,785.66,785.72,779.79,785.66,324663,0
11/03/1993,772.95,786.26,771.61,772.95,348807,0
11/04/1993,757.26,773.03,756.41,757.26,327877,0
11/05/1993,762.99,763.2,748.37,762.99,333580,0
11/08/1993,766.21,768.13,761.12,766.21,253643,0
11/09/1993,769.84,774.49,766.2,769.84,316769,0
11/10/1993,776.5,776.84,769.78,776.5,303854,0
11/11/1993,778.98,780.93,776.48,778.98,318740,0
11/12/1993,779.32,780.78,777.93,779.32,307747,0
11/15/1993,772.45,780.21,772.09,772.45,271141,0
11/16/1993,771.69,772.94,767.14,771.69,312690,0
11/17/1993,762.36,773.47,761.24,762.36,359613,0
11/18/1993,754.34,763.48,753.44,754.34,372059,0
11/19/1993,751.56,755.39,750.22,751.56,319113,0
11/22/1993,738.13,751.56,737.53,738.13,302138,0
11/23/1993,746.82,746.93,738.13,746.82,279546,0
11/24/1993,753.18,753.21,746.79,753.18,240365,0
11/26/1993,754.87,755.19,753.18,754.87,80287,0
11/29/1993,751.54,756.47,751.3,751.54,243134,0
11/30/1993,754.39,755.18,748.68,754.39,285839,0
12/01/1993,763.81,764.34,754.39,763.81,323883,0
12/02/1993,766.73,766.76,762.22,766.73,299133,0
12/03/1993,772.22,772.31,766.73,772.22,327870,0
12/06/1993,771.09,772.23,765.48,771.09,292660,0
12/07/1993,769.35,772.71,767.67,769.35,298837,0
12/08/1993,767.89,769.36,765.92,767.89,293436,0
12/09/1993,761.49,767.9,760.36,761.49,302790,0
12/10/1993,760.74,761.95,757.93,760.74,308249,0
12/13/1993,759.72,761.26,757.14,759.72,270006,0
12/14/1993,751.47,760.34,750.84,751.47,308479,0
12/15/1993,752.97,753.12,750.25,752.97,287595,0
12/16/1993,755.53,756.45,752.94,755.53,286973,0
12/17/1993,759.23,760.22,755.49,759.23,310627,0
12/20/1993,760.15,760.71,758.49,760.15,266184,0
12/21/1993,755.63,759.8,754.45,755.63,291204,0
12/22/1993,756.07,756.77,752.24,756.07,301664,0
12/23/1993,758.7,759.28,756.07,758.7,246047,0
12/27/1993,761.06,761.14,758.01,761.06,182554,0
12/28/1993,764.56,764.58,760.23,764.56,247610,0
12/29/1993,768.48,768.48,763.57,768.48,266385,0
12/30/1993,771.08,771.44,767.7,771.08,262687,0
12/31/1993,776.8,777.02,770.25,776.8,253850,0
01/03/1994,770.76,777.39,768.34,770.76,253023,0
01/04/1994,774.28,775,770.76,774.28,298602,0
01/05/1994,778.05,778.3,773.6,778.05,349880,0
01/06/1994,780.41,781.31,778,780.41,349206,0
01/07/1994,782.94,783.51,778.09,782.94,330058,0
01/10/1994,786.69,787.61,782.78,786.69,313352,0
01/11/1994,785.52,787.47,784.24,785.52,321930,0
01/12/1994,786.87,788.52,782.51,786.87,322536,0
01/13/1994,787.81,787.86,783.74,787.81,290109,0
01/14/1994,792.31,793.19,787.81,792.31,299657,0
01/17/1994,792.18,792.8,790.42,792.18,243446,0
01/18/1994,793.02,793.29,791.19,793.02,319439,0
01/19/1994,789.28,793.06,787.24,789.28,337887,0
01/20/1994,793.03,793.11,789.2,793.03,340166,0
01/21/1994,794.28,794.86,792.41,794.28,349432,0
01/24/1994,790.65,794.45,789.76,790.65,303884,0
01/25/1994,786.39,791.23,783.37,786.39,352351,0
01/26/1994,788.8,789.56,784.85,788.8,316495,0
01/27/1994,792.88,793.42,788.44,792.88,314491,0
01/28/1994,796.53,796.59,792.79,796.53,347488,0
01/31/1994,800.47,800.7,796.5,800.47,329921,0
02/01/1994,797.24,800.51,794.89,797.24,339754,0
02/02/1994,799.57,799.83,796.09,799.57,334955,0
02/03/1994,797.79,799.6,794.75,797.79,331623,0
02/04/1994,777.28,797.97,777.01,777.28,376035,0
02/07/1994,779.2,779.45,767.07,779.2,370024,0
02/08/1994,782.7,783.27,777.71,782.7,309945,0
02/09/1994,786.53,787.57,782.68,786.53,330194,0
02/10/1994,783.42,788.7,782.58,783.42,339294,0
02/11/1994,781.39,783.49,778.21,781.39,208189,0
02/14/1994,785.45,785.97,781.38,785.45,282513,0
02/15/1994,790.12,790.75,785.43,790.12,296637,0
02/16/1994,792.62,793.55,790.11,792.62,338501,0
02/17/1994,790.24,796.36,788.69,790.24,354812,0
02/18/1994,788.85,792.49,784.77,788.85,300634,0
02/22/1994,791.15,791.42,785.66,791.15,263269,0
02/23/1994,789.11,793.19,788.39,789.11,295466,0
02/24/1994,779.24,789.11,777.67,779.24,348951,0
02/25/1994,783.78,783.94,779.43,783.78,285648,0
02/28/1994,792.5,793.05,783.77,792.5,287547,0
03/01/1994,788.64,793.6,783.45,788.64,307308,0
03/02/1994,783.47,788.64,771.88,783.47,326638,0
03/03/1994,784.58,787.08,783.47,784.58,318358,0
03/04/1994,790.55,790.95,784.58,790.55,318175,0
03/07/1994,795.05,795.84,790.55,795.05,303236,0
03/08/1994,792.12,795.63,790.18,792.12,304660,0
03/09/1994,793.05,794.82,789.18,793.05,316898,0
03/10/1994,789.09,795.11,786.38,789.09,326793,0
03/11/1994,789.2,789.79,786.23,789.2,279253,0
03/14/1994,792.8,793.29,789.16,792.8,265502,0
03/15/1994,793.52,795.75,792.39,793.52,303080,0
03/16/1994,798.99,799.15,793.52,798.99,338006,0
03/17/1994,803.85,804.41,798.99,803.85,324267,0
03/18/1994,803.93,804.53,799.14,803.93,311448,0
03/21/1994,797.3,804.01,796.99,797.3,261551,0
03/22/1994,796.34,797.55,794.7,796.34,305233,0
03/23/1994,797.51,799.34,796.19,797.51,334155,0
03/24/1994,786.68,797.8,783.17,786.68,373500,0
03/25/1994,783.45,787.82,783.13,783.45,281286,0
03/28/1994,772.5,784.79,767.24,772.5,300924,0
03/29/1994,755.29,773.65,755.2,755.29,309556,0
03/30/1994,744.91,755.29,741.75,744.91,398194,0
03/31/1994,743.46,747.82,731.74,743.46,413951,0
04/04/1994,727.41,743.45,721.47,727.41,313722,0
04/05/1994,750.95,751.24,727.41,750.95,330808,0
04/06/1994,750.72,752.68,745.32,750.72,293824,0
04/07/1994,755.17,755.37,750.39,755.17,284686,0
04/08/1994,748.71,755.6,745.9,748.71,268821,0
04/11/1994,748.11,749.11,746.21,748.11,238173,0
04/12/1994,739.22,748.12,737.82,739.22,290764,0
04/13/1994,727.38,741.82,723.91,727.38,343358,0
04/14/1994,727.31,730.76,721.31,727.31,313095,0
04/15/1994,727.97,730.16,726.73,727.97,278915,0
04/18/1994,720.45,731.38,719.54,720.45,246576,0
04/19/1994,712.85,723.32,709.01,712.85,328193,0
04/20/1994,705.52,717.91,703.15,705.52,335340,0
04/21/1994,718.74,718.89,705.52,718.74,341226,0
04/22/1994,722.56,724.38,718.59,722.56,319543,0
04/25/1994,730.8,731.22,722.56,730.8,238293,0
04/26/1994,734.21,734.61,730.75,734.21,285543,0
04/28/1994,731.69,736.25,730.85,731.69,308691,0
04/29/1994,733.84,734.45,728.54,733.84,263806,0
05/02/1994,740.68,741.11,732.48,740.68,254077,0
05/03/1994,739.37,742.68,736.13,739.37,302081,0
05/04/1994,740.3,741.57,737.36,740.3,278824,0
05/05/1994,740.55,742.5,739.76,740.55,275373,0
05/06/1994,732.86,740.55,729.98,732.86,249512,0
05/09/1994,722.96,732.89,722.23,722.96,223842,0
05/10/1994,725,729.41,722.96,725,300042,0
05/11/1994,717,725.61,716.53,717,312284,0
05/12/1994,719.61,722.17,717,719.61,270706,0
05/13/1994,716.92,720.21,713,716.92,318726,0
05/16/1994,711.91,717.12,711.05,711.91,233559,0
05/17/1994,711.52,712.57,703.78,711.52,318169,0
05/18/1994,721.9,722.71,711.52,721.9,305490,0
05/19/1994,727.31,729.04,721.9,727.31,335751,0
05/20/1994,726.7,727.65,724.97,726.7,283618,0
05/23/1994,724.95,728.24,722.93,724.95,230697,0
05/24/1994,731.47,732.13,724.95,731.47,279567,0
05/25/1994,732.07,733.08,727.27,732.07,274180,0
05/26/1994,731.64,735.23,729.93,731.64,276716,0
05/27/1994,733.14,733.7,729.25,733.14,205525,0
05/31/1994,735.19,735.48,730.36,735.19,214431,0
06/01/1994,735.52,736.01,730.24,735.52,300341,0
06/02/1994,739.5,739.9,735.48,739.5,297818,0
06/03/1994,742.38,743.79,737.72,742.38,279002,0
06/06/1994,743.43,744.97,741.84,743.43,288366,0
06/07/1994,739.3,743.43,738.8,739.3,255548,0
06/08/1994,729.79,740.78,728.53,729.79,326075,0
06/09/1994,728.88,730.52,727.09,728.88,283078,0
06/10/1994,734.25,734.62,728.87,734.25,254314,0
06/13/1994,731.7,734.56,731.52,731.7,213110,0
06/14/1994,735.98,736.42,731.7,735.98,280887,0
06/15/1994,735.84,738.41,734.42,735.84,265282,0
06/16/1994,734.97,735.93,733.03,734.97,255365,0
06/17/1994,729.35,736.23,728.77,729.35,278473,0
06/20/1994,718.85,729.35,718.12,718.85,234170,0
06/21/1994,708.79,718.89,705.9,708.79,296510,0
06/22/1994,712.74,714.7,708.79,712.74,263698,0
06/23/1994,700.85,714.2,700.08,700.85,310312,0
06/24/1994,693.79,700.85,693.09,693.79,282456,0
06/27/1994,702.68,702.96,690.85,702.68,241231,0
06/28/1994,702.05,707.17,698.27,702.05,260085,0
06/29/1994,704.01,708.02,701.88,704.01,268237,0
06/30/1994,705.96,707.63,702.07,705.96,281781,0
07/01/1994,706.29,707.05,703.3,706.85,201869,0
07/05/1994,706.73,707.08,703.21,703.59,200096,0
07/06/1994,702.47,703.6,699.37,701,263051,0
07/07/1994,701.48,706.63,700.77,706.53,268576,0
07/08/1994,705.6,709.42,703.51,707.46,257209,0
07/11/1994,708.46,709.55,702.98,706.83,225664,0
07/12/1994,707.32,709.95,703.42,709.59,249604,0
07/13/1994,710.88,719.62,709.59,719.35,342163,0
07/14/1994,720.35,726.06,719.35,721.56,351312,0
07/15/1994,721.64,721.78,719.62,721.36,213817,0
07/18/1994,722.3,722.77,719.91,722.62,249347,0
07/19/1994,722.7,723.17,718.89,719.32,300461,0
07/20/1994,719.57,719.58,711.01,712.77,297630,0
07/21/1994,713.32,715.18,710.47,715.03,297466,0
07/22/1994,716.76,717.2,713.92,716.68,293724,0
07/25/1994,716.66,717,714.63,716.88,216641,0
07/26/1994,717.1,717.17,714.36,715.66,268547,0
07/27/1994,715.8,716.38,711.92,712.13,270681,0
07/28/1994,712.06,714.4,711.85,712.43,267195,0
07/29/1994,713.93,722.37,712.43,722.16,300808,0
08/01/1994,722.84,725.05,722.15,724.85,269663,0
08/02/1994,725.33,728.21,723.52,724.8,309764,0
08/03/1994,725.28,725.51,723.38,723.69,285398,0
08/04/1994,724.41,724.89,719.73,720.18,271130,0
08/05/1994,718.66,720.18,715.77,718.67,230910,0
08/08/1994,717.73,720.59,717.05,720.47,221806,0
08/09/1994,720.46,722.68,719.7,722.61,267250,0
08/10/1994,722.87,728.39,722.47,728.2,326433,0
08/11/1994,727.64,731.8,724.79,728.2,321771,0
08/12/1994,729.43,731.97,728.19,731.61,259457,0
08/15/1994,732.11,733.49,730.62,732.89,243590,0
08/16/1994,733.39,736.01,730.25,735.51,295561,0
08/17/1994,737.01,742.86,735.51,742.66,335308,0
08/18/1994,742.27,744.73,740.03,742.17,335285,0
08/19/1994,743.46,744,739.56,742.43,282980,0
08/22/1994,741.76,742.92,740.28,742.29,254751,0
08/23/1994,743.32,749.65,742.25,747.98,333206,0
08/24/1994,748.13,751.93,747.65,751.72,323477,0
08/25/1994,752.19,756.65,751.4,754.8,308290,0
08/26/1994,756.5,764.62,754.8,762.94,316806,0
08/29/1994,763.44,766.05,761.53,763.21,284026,0
08/30/1994,762.7,766.88,761.1,766.46,295136,0
08/31/1994,765.73,767.67,764.48,765.62,323992,0
09/01/1994,763,765.68,757.43,758.95,321842,0
09/02/1994,759.52,761.36,758.08,759.23,236463,0
09/06/1994,759.01,759.69,757.49,759.48,185153,0
09/07/1994,760.51,765.18,759.48,764.28,283773,0
09/08/1994,764.74,769.56,764.27,769.3,303064,0
09/09/1994,766.21,769.3,761.42,763.73,277410,0
09/12/1994,763.56,764.08,758.99,760.01,223397,0
09/13/1994,761.86,766.09,760.01,765.83,283025,0
09/14/1994,766.28,768.82,764.75,768.61,293062,0
09/15/1994,768.41,778.66,768.25,778.66,298229,0
09/16/1994,777.73,779.73,773.74,777.91,323300,0
09/19/1994,778.13,779.2,776.35,776.72,261540,0
09/20/1994,775.82,776.72,766.74,766.74,305628,0
09/21/1994,767.13,767.87,757.94,760.71,322330,0
09/22/1994,761.8,763.16,758.59,760.44,308595,0
09/23/1994,759.88,762.42,756.63,757.46,321030,0
09/26/1994,756.95,757.47,752.35,755.63,250459,0
09/27/1994,755.14,756.23,753.24,755.37,273724,0
09/28/1994,756.12,761.35,755.36,760.01,300237,0
09/29/1994,759.7,760.21,756.2,759.34,284261,0
09/30/1994,760.34,765.3,759.34,764.29,308105,0
10/03/1994,764.47,765.85,760.29,760.88,244895,0
10/04/1994,761.04,761.42,747.14,747.3,322853,0
10/05/1994,746.19,747.32,737.59,746.28,347707,0
10/06/1994,747.95,749.44,743.53,744.19,270211,0
10/07/1994,745.23,750.46,744.19,749.96,275059,0
10/10/1994,751.33,756.97,749.96,756.81,230256,0
10/11/1994,758.37,766.25,756.81,765.57,367585,0
10/12/1994,765.32,767.97,764.68,767,331571,0
10/13/1994,770.1,774.91,767,767.89,372981,0
10/14/1994,768.35,768.86,764.67,767.08,298116,0
10/17/1994,767.07,768.06,764.94,765.78,290369,0
10/18/1994,766.74,767.46,763.46,764.81,308805,0
10/19/1994,765.45,771.25,764.14,770.62,343836,0
10/20/1994,771.83,772.63,765.46,768.24,356181,0
10/21/1994,767.44,768.24,763.33,765.38,354234,0
10/24/1994,766.22,767.37,760.42,761.21,283976,0
10/25/1994,757.23,761.21,754.17,758.26,292611,0
10/26/1994,759.07,763.36,758.13,763.24,317603,0
10/27/1994,763.78,767.53,763.24,767.47,314995,0
10/28/1994,767.78,776.26,766.83,776.15,378496,0
10/31/1994,775.87,778.88,774.47,777.49,313242,0
11/01/1994,776.25,777.52,770.9,772.19,318764,0
11/02/1994,772.26,776.88,771.11,771.82,360017,0
11/03/1994,772.61,773.66,770.75,772.1,311390,0
11/04/1994,772.7,773.56,765.98,766.08,280880,0
11/07/1994,766.22,766.42,761.91,762.31,246174,0
11/08/1994,762.61,767.78,762.18,767.54,298655,0
11/09/1994,770.77,774.61,765.69,767.25,311114,0
11/10/1994,766.5,768.77,763.88,764.38,267750,0
11/11/1994,763.94,765.17,761.32,762.12,273268,0
11/14/1994,763.61,768.18,762.12,768.14,263818,0
11/15/1994,768.73,771.88,766.67,769.02,320347,0
11/16/1994,769.73,770.93,768.39,769.64,309767,0
11/17/1994,770.35,771.14,763.73,765.84,351201,0
11/18/1994,766.57,767.48,762.91,764.67,303795,0
11/21/1994,767.03,768.3,757.48,757.74,302152,0
11/22/1994,756.57,757.76,741.17,741.21,353755,0
11/23/1994,738.33,741.21,728.72,736.7,346564,0
11/25/1994,737.22,742.67,736.46,742.52,98590,0
11/28/1994,743.08,746.32,742.31,745.73,239304,0
11/29/1994,746.47,751.83,745.68,751.48,305109,0
11/30/1994,751.44,754.35,748.74,750.32,325707,0
12/01/1994,748.83,750.32,739.85,741.19,275734,0
12/02/1994,741.99,745.15,739.15,745.02,259954,0
12/05/1994,745.53,747.82,744.57,745.71,247525,0
12/06/1994,744.61,745.71,740.17,741.23,286346,0
12/07/1994,740.24,741.24,733.46,734.27,272248,0
12/08/1994,734.74,735.77,717.93,719.12,331750,0
12/09/1994,719.26,719.59,710.87,719.05,334174,0
12/12/1994,719.24,721.12,712.09,719.12,260894,0
12/13/1994,719.92,720.68,717.93,719.49,263985,0
12/14/1994,719.1,725.76,718.74,725.67,328509,0
12/15/1994,727.04,730.71,725.63,730.68,342974,0
12/16/1994,730.83,732.21,729,729.07,321464,0
12/19/1994,728.75,729.3,726.61,727.89,280081,0
12/20/1994,729.57,730.87,726.15,728.51,325502,0
12/21/1994,729.72,737.25,728.51,737.12,349601,0
12/22/1994,737.26,739.66,737.02,739.34,358678,0
12/23/1994,739.03,743.36,738.86,742.19,216531,0
12/27/1994,743.6,746.25,742.19,746.19,229083,0
12/28/1994,746.39,746.62,740.68,742.46,261265,0
12/29/1994,742.97,749.69,742.41,749.53,290958,0
12/30/1994,749.26,752.21,746.72,751.96,332502,0
01/03/1995,751.31,751.96,743.44,743.58,248749,0
01/04/1995,744.77,746.44,740.44,745.84,290348,0
01/05/1995,746.87,748.57,745.07,745.66,297513,0
01/06/1995,746.27,750.8,745.66,749.69,312922,0
01/09/1995,750.19,752.95,749.6,752.09,267090,0
01/10/1995,754.27,759.37,752.08,756.52,353514,0
01/11/1995,758.14,760.15,750.55,755.74,329524,0
01/12/1995,755.66,757.07,754.58,756.51,302235,0
01/13/1995,758.36,762.55,756.5,762.16,313631,0
01/16/1995,762.3,769.21,761.91,768.16,301371,0
01/17/1995,769.17,772.3,768.16,772.14,337328,0
01/18/1995,773.01,774.35,769.12,772.38,348333,0
01/19/1995,772.34,772.54,768.26,768.55,331863,0
01/20/1995,767.99,768.78,759.18,762.05,342171,0
01/23/1995,762.05,762.05,753.73,759.51,276417,0
01/24/1995,760.52,763.46,758.85,763.2,298330,0
01/25/1995,759.69,763.44,757.18,760.98,313104,0
01/26/1995,761.05,762.44,757.31,757.56,295057,0
01/27/1995,758.86,760.63,756.74,758.91,309377,0
01/30/1995,759.63,760.61,751.46,751.83,259471,0
01/31/1995,752.85,755.96,750.91,755.2,301432,0
02/01/1995,756.68,762.37,755.2,758.31,309927,0
02/02/1995,758.16,763.75,758.03,763.64,294261,0
02/03/1995,766.51,773.99,763.63,772.06,379851,0
02/06/1995,772.82,779.21,772.04,778.85,298485,0
02/07/1995,779.79,781.02,776.92,778.97,320972,0
02/08/1995,780.19,784.11,778.97,783.77,349144,0
02/09/1995,785.04,788.28,783.72,785.44,381417,0
02/10/1995,786.41,790.98,785.44,790.43,359382,0
02/13/1995,789.7,792.12,788.7,789.42,300355,0
02/14/1995,790.14,791.71,788.53,790.62,345245,0
02/15/1995,790.76,795.8,789.67,795.63,382287,0
02/16/1995,796.02,796.24,790.75,793.31,343986,0
02/17/1995,791.99,793.34,786.66,786.97,294508,0
02/21/1995,787.73,788.58,784.02,784.62,272618,0
02/22/1995,783.96,788.39,783.43,787.93,302195,0
02/23/1995,789.26,794.68,787.93,791.35,356979,0
02/24/1995,790.8,791.99,787.04,791.08,318544,0
02/27/1995,789.55,791.08,783.68,784.5,272257,0
02/28/1995,785.53,794.01,784.5,793.73,323354,0
03/01/1995,794.33,795.44,791.76,791.87,336511,0
03/02/1995,792.4,793.72,790.61,793.68,297336,0
03/03/1995,793.21,798.98,792.1,798.79,313587,0
03/06/1995,796.53,798.79,791.55,797.77,265107,0
03/07/1995,797.87,798.36,790.23,791.33,336757,0
03/08/1995,793.05,795.82,791.32,795.81,313949,0
03/09/1995,796.48,798.01,793.14,796.24,319466,0
03/10/1995,795.96,802.37,795.54,802.22,330318,0
03/13/1995,802.22,804.65,801.22,802.31,281065,0
03/14/1995,804.46,809.2,802.29,808.24,347166,0
03/15/1995,807.98,808.74,804.78,807.38,335505,0
03/16/1995,807.18,809.69,806.6,809.34,340155,0
03/17/1995,811.03,811.45,807.27,808.33,315349,0
03/20/1995,808.35,811.04,807.31,810.49,277411,0
03/21/1995,811.06,814.23,808.83,809.78,336145,0
03/22/1995,808.65,809.85,806.63,809.1,315136,0
03/23/1995,809.3,813.36,808.88,811.39,350792,0
03/24/1995,812.96,818.68,811.39,818.66,402891,0
03/27/1995,817.88,822.66,817.06,822.63,315226,0
03/28/1995,822.91,826.25,821.44,826.14,350239,0
03/29/1995,826.1,830.01,817.02,819.16,410377,0
03/30/1995,820.65,822.31,811.15,816.86,363319,0
03/31/1995,813.24,817.32,806.27,817.21,347846,0
04/03/1995,816.06,818.05,812.23,818.05,273918,0
04/04/1995,817.06,820.68,813.52,813.72,365636,0
04/05/1995,813.68,816.46,810.82,816.32,348890,0
04/06/1995,816.93,818.23,813.43,813.8,348319,0
04/07/1995,814.84,816.25,811.5,814.69,331459,0
04/10/1995,814.44,821.51,813.74,821.26,300918,0
04/11/1995,824.12,825.94,821.26,824.83,355650,0
04/12/1995,825.49,828.58,823.47,828.58,345178,0
04/13/1995,829.06,833.04,828.37,832.64,359830,0
04/17/1995,835.15,839.6,829.8,830.82,366499,0
04/18/1995,833.37,834.69,824.95,825.74,377077,0
04/19/1995,825.07,825.81,812.61,816.55,453961,0
04/20/1995,817.89,819.43,813.76,819.01,408863,0
04/21/1995,821.39,823.72,819.01,823.44,394508,0
04/24/1995,823.25,829.67,821.44,828.91,318702,0
04/25/1995,829.62,832.31,828.6,831.28,375493,0
04/26/1995,830.47,836.91,829.1,836.91,392406,0
04/27/1995,837.15,842.73,836.87,840.95,417546,0
04/28/1995,841.66,844.45,837.41,843.98,375826,0
05/01/1995,844.72,846.57,841.59,841.63,315656,0
05/02/1995,841.93,842.94,839.26,841.79,348494,0
05/03/1995,842.75,850.27,841.71,850.26,398812,0
05/04/1995,851.5,856.83,845.89,846.75,421003,0
05/05/1995,849.07,850.93,842.51,843.53,331890,0
05/08/1995,843.48,849.89,842.44,849.29,320158,0
05/09/1995,850.42,851.96,845.25,848.17,381746,0
05/10/1995,850.48,852.22,845.7,847.62,380028,0
05/11/1995,847.12,853.86,846.04,853.83,390708,0
05/12/1995,853.74,860.04,852.4,858.94,404565,0
05/15/1995,859.74,863.58,857.89,863.06,350037,0
05/16/1995,863.39,869.01,862.39,868.25,382105,0
05/17/1995,869.5,874.63,868.25,871.93,404112,0
05/18/1995,872.53,874.57,863.68,864.06,388177,0
05/19/1995,862.28,865.05,858.56,864.32,337186,0
05/22/1995,865.57,871.66,864.32,871.18,344144,0
05/23/1995,872.01,879.8,871.17,879.64,414919,0
05/24/1995,882.9,886.1,875.71,877.98,439207,0
05/25/1995,877.74,878.87,871.6,877.32,381564,0
05/26/1995,876.26,877.33,869.87,871.87,302724,0
05/30/1995,872.77,873.87,857.57,858.7,320361,0
05/31/1995,859.17,864.64,851.56,864.58,376149,0
06/01/1995,865.67,870.25,864.14,868.82,354420,0
06/02/1995,867.12,875.25,863.76,872.97,351974,0
06/05/1995,875.25,884.38,872.83,882.85,372354,0
06/06/1995,882.83,886.06,879.4,879.4,387496,0
06/07/1995,880.41,883.08,878.09,881.58,378421,0
06/08/1995,882.18,886.4,881.51,886.13,378556,0
06/09/1995,885.72,886.23,880.42,884.38,382602,0
06/12/1995,885.55,889.41,884.31,887.98,352759,0
06/13/1995,890.51,894.3,887.98,894.23,402975,0
06/14/1995,892.26,896.31,890.81,895.72,421454,0
06/15/1995,896.33,904.06,895.72,902.68,412280,0
06/16/1995,904.37,908.69,902.68,908.65,403213,0
06/19/1995,909.9,922.23,908.63,922.09,407000,0
06/20/1995,924.11,929.87,922.09,929.83,444493,0
06/21/1995,931.61,933.81,925.88,929.19,455279,0
06/22/1995,941.17,941.17,929.1,940.09,474083,0
06/23/1995,938.65,940.21,936.62,938.87,447255,0
06/26/1995,938.33,939.27,926.7,926.98,384978,0
06/27/1995,925.19,929.59,918.74,919.56,417487,0
06/28/1995,918.08,922.09,912.91,920.52,395319,0
06/29/1995,921.04,927.98,919.8,926.81,368661,0
06/30/1995,928.02,934.04,926.81,933.45,402140,0
07/03/1995,933.99,935.39,931.95,934.53,130769,0
07/05/1995,937.05,943.49,934.53,941.82,370318,0
07/06/1995,943.32,953,941.82,952.93,425538,0
07/07/1995,952.9,969.77,952.39,969.76,512201,0
07/10/1995,970.41,977.64,969.77,976.63,457318,0
07/11/1995,975.39,976.62,970.09,970.22,443749,0
07/12/1995,975.9,988.73,970.21,988.63,514465,0
07/13/1995,989.27,999.73,987.94,994.15,530105,0
07/14/1995,988.96,999.39,984.04,999.33,436602,0
07/17/1995,1000.73,1007.34,999.2,1005.89,466418,0
07/18/1995,1005.65,1007.79,987.23,988.53,483654,0
07/19/1995,972.44,988.53,936.97,952.83,597506,0
07/20/1995,955.97,962.26,951.73,960.57,480830,0
07/21/1995,959.25,968.06,957.77,961.77,468692,0
07/24/1995,964.12,978.86,961.77,978.57,404086,0
07/25/1995,984.01,994.78,978.57,993.75,499929,0
07/26/1995,996.77,1002.79,993.75,1000.18,483891,0
07/27/1995,1002.43,1011.9,1000.17,1010.66,508521,0
07/28/1995,1009.99,1011.12,1003.06,1005.28,458562,0
07/31/1995,1006.43,1007.14,995.44,1001.21,385571,0
08/01/1995,1001.57,1001.94,986.06,991.11,436319,0
08/02/1995,995.11,1001.33,983.32,983.75,486332,0
08/03/1995,980.17,983.75,970.6,982.7,451904,0
08/04/1995,983.8,991.5,982.68,991.09,378858,0
08/07/1995,992.78,997.23,990.97,995.22,362454,0
08/08/1995,997.31,999.7,994.92,997.12,403666,0
08/09/1995,1003.4,1006.12,1002.67,1005.1,476494,0
08/10/1995,1005.86,1007.13,998.7,1000.61,452262,0
08/11/1995,1004.08,1006.69,999.42,1004.11,385763,0
08/14/1995,1004.19,1012.55,1003.07,1012.44,371322,0
08/15/1995,1014.59,1016.11,1007.11,1012.37,424437,0
08/16/1995,1016.19,1025.92,1012.36,1025.75,472044,0
08/17/1995,1026.39,1030.67,1023.64,1029.24,496817,0
08/18/1995,1032.63,1034.54,1028.31,1031.28,470537,0
08/21/1995,1033.02,1035.35,1017.7,1019.7,437978,0
08/22/1995,1021.48,1025.63,1016.33,1025.29,466029,0
08/23/1995,1027.33,1030.29,1024.57,1028.19,430814,0
08/24/1995,1028.26,1029.8,1019.12,1020.93,449456,0
08/25/1995,1022.85,1022.85,1019.07,1019.97,383360,0
08/28/1995,1020.7,1021.73,1007.95,1008.15,379789,0
08/29/1995,1007.86,1008.49,989.33,1003.64,470641,0
08/30/1995,1006.96,1012.87,1003.36,1012.61,401842,0
08/31/1995,1013.88,1020.86,1012.59,1020.11,375821,0
09/01/1995,1019.42,1020.6,1016.9,1019.47,292451,0
09/05/1995,1021.73,1039.35,1019.47,1039.3,387002,0
09/06/1995,1040.67,1046.45,1038.61,1044.28,464047,0
09/07/1995,1048.48,1054.03,1044.28,1051.08,489861,0
09/08/1995,1052.58,1060.05,1048,1060.03,464602,0
09/11/1995,1060.47,1068.27,1059.89,1066.56,441836,0
09/12/1995,1068.7,1070.47,1063.97,1065,467933,0
09/13/1995,1065.34,1069.92,1062.86,1067.4,498923,0
09/14/1995,1068.23,1069.74,1063.6,1066.96,484611,0
09/15/1995,1062.94,1067.06,1047.43,1051.1,520204,0
09/18/1995,1052,1052.27,1041.57,1050.18,406982,0
09/19/1995,1049.01,1060.91,1048.83,1060.32,466682,0
09/20/1995,1063.42,1067.01,1060.32,1065.09,514817,0
09/21/1995,1062.73,1065.09,1054.51,1058.51,469686,0
09/22/1995,1055.68,1058.51,1047.89,1053.39,439041,0
09/25/1995,1053.53,1054.11,1042.53,1046.15,312674,0
09/26/1995,1048.04,1052.93,1037.79,1038.05,426669,0
09/27/1995,1035,1038.01,1008.38,1026.54,523532,0
09/28/1995,1028.49,1047.12,1026.5,1047.05,448421,0
09/29/1995,1047.79,1051.56,1040.2,1043.54,463575,0
10/02/1995,1041.39,1044.23,1027.16,1027.57,393763,0
10/03/1995,1027.99,1028.85,1012.08,1020.45,455997,0
10/04/1995,1017.04,1020.49,1001.62,1002.27,386386,0
10/05/1995,1002.07,1014.21,999.79,1014.2,456563,0
10/06/1995,1017.94,1022.95,1011.28,1012.04,450012,0
10/09/1995,1006.81,1012.05,982.22,984.74,403573,0
10/10/1995,978.64,984.74,956.98,983.47,532683,0
10/11/1995,992.63,1001.74,983.47,1001.57,454224,0
10/12/1995,1003.58,1015.83,1001.57,1015.63,421759,0
10/13/1995,1020.33,1024.63,1015.63,1018.38,425536,0
10/16/1995,1018.33,1021.56,1016.34,1018.13,325978,0
10/17/1995,1021.53,1035.44,1018.13,1035.44,434618,0
10/18/1995,1045.32,1050.69,1035.44,1045.13,544552,0
10/19/1995,1042.8,1047.95,1039.22,1046.97,470893,0
10/20/1995,1046.64,1048.28,1036.62,1039.44,428031,0
10/23/1995,1035.28,1039.44,1031.14,1036.92,368549,0
10/24/1995,1039.53,1047.01,1036.88,1039.24,445686,0
10/25/1995,1040.1,1041.57,1026.18,1026.47,456104,0
10/26/1995,1026.2,1027.66,1007.28,1017.57,479022,0
10/27/1995,1016.41,1025.56,1012.45,1025.55,440315,0
10/30/1995,1028.17,1040.25,1025.55,1039.69,416386,0
10/31/1995,1043.57,1046.4,1035.67,1036.06,469859,0
11/01/1995,1037.3,1040.72,1034.36,1040.5,437200,0
11/02/1995,1042.11,1057.41,1040.5,1057.32,499402,0
11/03/1995,1059.15,1065.66,1056.32,1065.66,451919,0
11/06/1995,1065.63,1068.06,1061.21,1062.14,390762,0
11/07/1995,1058.99,1062.14,1038.47,1043.9,519025,0
11/08/1995,1046,1053.88,1043.88,1047.94,476906,0
11/09/1995,1057.03,1065.66,1047.94,1065.59,478192,0
11/10/1995,1063.72,1068.8,1060.7,1063.87,473135,0
11/13/1995,1063.21,1067,1057.29,1058.46,395984,0
11/14/1995,1054.14,1058.66,1040.6,1040.62,447246,0
11/15/1995,1044.16,1045.97,1033.11,1041.85,459388,0
11/16/1995,1038.33,1049.12,1038.33,1044.48,492419,0
11/17/1995,1045.27,1047.05,1042.18,1045.03,477978,0
11/20/1995,1048.07,1050.11,1029.31,1029.47,438105,0
11/21/1995,1029.24,1029.53,1016.36,1024.99,537913,0
11/22/1995,1027.36,1031.38,1021.23,1021.24,418958,0
11/24/1995,1023.18,1030.24,1021.24,1030.17,136104,0
11/27/1995,1034,1038.11,1028.96,1029.32,439217,0
11/28/1995,1030.65,1050.11,1029.22,1050.05,497077,0
11/29/1995,1052.68,1057.85,1049.47,1057.57,534404,0
11/30/1995,1056.77,1061.92,1055.76,1059.2,542961,0
12/01/1995,1060.66,1061.16,1053.1,1055.31,495081,0
12/04/1995,1057.95,1072.55,1055.25,1069.79,505025,0
12/05/1995,1071.24,1075.14,1064.06,1065.89,567382,0
12/06/1995,1067.86,1070.16,1055.42,1061.73,567666,0
12/07/1995,1061.89,1062.4,1048.11,1053.17,491229,0
12/08/1995,1056.43,1062.65,1052.21,1062.41,455913,0
12/11/1995,1064.68,1066.06,1061.45,1061.5,423757,0
12/12/1995,1061.98,1062.23,1051.75,1052.07,463864,0
12/13/1995,1054.46,1058.7,1052.07,1056.54,484117,0
12/14/1995,1057.03,1058.54,1038.13,1038.19,565698,0
12/15/1995,1041.11,1042.09,1028.14,1030.48,581828,0
12/18/1995,1029.12,1030.64,1001.37,1002.56,576643,0
12/19/1995,1005.43,1026.48,1002.56,1026.41,564330,0
12/20/1995,1032.51,1036.34,1024.77,1025.27,567889,0
12/21/1995,1030.24,1040.7,1025.27,1040.64,532798,0
12/22/1995,1041.48,1046.97,1040.55,1046.89,420598,0
12/26/1995,1047.56,1049.75,1045.48,1049.37,332767,0
12/27/1995,1049.9,1051.3,1045.9,1048.13,384315,0
12/28/1995,1044.38,1048.16,1039.47,1042.22,449665,0
12/29/1995,1042.26,1052.32,1040.05,1052.13,541912,0
01/02/1996,1052.83,1058.88,1048.38,1058.65,399621,0
01/03/1996,1056.36,1058.94,1045.32,1046.26,506553,0
01/04/1996,1047.2,1048.09,1021.39,1029.82,629968,0
01/05/1996,1022.41,1033.59,1017.53,1033.47,548129,0
01/08/1996,1034.94,1035.9,1031.28,1032.37,142693,0
01/09/1996,1031.61,1032.38,997.48,998.81,545794,0
01/10/1996,991.93,1003.48,987.85,990.21,603421,0
01/11/1996,999.92,1011.28,990.21,1011.1,513204,0
01/12/1996,1013.26,1015.16,1001.84,1008.23,485297,0
01/15/1996,1009.96,1010.92,988.57,988.57,422664,0
01/16/1996,994.31,996.04,977.79,995.87,561849,0
01/17/1996,987.28,1006.41,985.99,998.3,613695,0
01/18/1996,1003.37,1007.67,993.71,1007.24,536759,0
01/19/1996,1009.6,1019.62,1007.01,1018.45,571117,0
01/22/1996,1019.72,1029.62,1018.45,1029.44,484431,0
01/23/1996,1029.53,1031.96,1027.24,1028.04,533868,0
01/24/1996,1032.69,1043.46,1028.04,1043.46,593000,0
01/25/1996,1045.17,1046.15,1034.91,1035.95,582813,0
01/26/1996,1034.71,1041,1031.97,1040.96,513609,0
01/29/1996,1042.53,1044.78,1039.68,1042.51,434380,0
01/30/1996,1045.35,1052.33,1042.32,1051.3,542190,0
01/31/1996,1052.21,1059.81,1043.37,1059.79,561169,0
02/01/1996,1058.26,1069.5,1057.7,1069.46,583072,0
02/02/1996,1071.65,1076.83,1069.45,1072.11,561263,0
02/05/1996,1072.95,1083.36,1070.64,1083.34,512042,0
02/06/1996,1084.08,1090.77,1083.35,1089.08,589486,0
02/07/1996,1088.87,1090.08,1081.11,1084.88,611637,0
02/08/1996,1084.93,1093.8,1080.6,1093.17,556576,0
02/09/1996,1093.39,1099.05,1089.84,1094.6,552652,0
02/12/1996,1094.84,1099.03,1094.34,1095.38,494043,0
02/13/1996,1084.45,1095.38,1079.65,1087.22,525248,0
02/14/1996,1089.6,1093.66,1083.74,1088.03,515885,0
02/15/1996,1087.59,1092.41,1086.53,1090.54,493757,0
02/16/1996,1091.39,1092.07,1085.47,1090.71,459680,0
02/20/1996,1085.52,1090.71,1079.91,1083.24,469679,0
02/21/1996,1085.12,1097.14,1083.2,1096.85,485805,0
02/22/1996,1100.17,1117.77,1096.84,1117.11,641135,0
02/23/1996,1118.6,1122.05,1108.87,1117.79,583523,0
02/26/1996,1116.53,1119.36,1110.93,1113.05,473803,0
02/27/1996,1114.13,1115.59,1105.17,1106.17,514455,0
02/28/1996,1109.6,1115.09,1106.05,1107.55,543435,0
02/29/1996,1102.17,1107.55,1097.89,1100.05,533227,0
03/01/1996,1098.94,1100.55,1082.79,1086.08,587171,0
03/04/1996,1088.91,1092.15,1083.12,1084.88,474376,0
03/05/1996,1084.24,1096.9,1082.87,1096.81,491902,0
03/06/1996,1096.89,1099.26,1091.81,1091.82,532543,0
03/07/1996,1092.77,1095.63,1090.35,1093.12,509358,0
03/08/1996,1080.82,1093.12,1057.73,1063.73,583639,0
03/11/1996,1065,1080.51,1063.72,1080.5,457878,0
03/12/1996,1065.79,1080.5,1065.79,1073.05,459338,0
03/13/1996,1079.91,1089.17,1073.05,1088.64,482343,0
03/14/1996,1090.87,1098.64,1088.64,1091.07,512868,0
03/15/1996,1092.69,1099.9,1089.57,1099.59,514418,0
03/18/1996,1102.78,1114.54,1099.59,1114.42,498776,0
03/19/1996,1118.02,1119.89,1110.01,1112.5,520592,0
03/20/1996,1110.74,1112.66,1099.35,1101.82,529618,0
03/21/1996,1102.64,1104.36,1098.58,1099.79,499235,0
03/22/1996,1101.82,1103.76,1096.19,1102.22,475632,0
03/25/1996,1104.31,1107.2,1086.87,1087.09,476709,0
03/26/1996,1085.12,1090.3,1079.45,1088.35,544616,0
03/27/1996,1091.34,1098.9,1088.35,1093.88,500516,0
03/28/1996,1091.09,1096.92,1089.52,1094.83,483208,0
03/29/1996,1097.68,1105.47,1094.83,1101.4,514090,0
04/01/1996,1105.77,1107.62,1101.4,1106.57,463884,0
04/02/1996,1107.98,1111.5,1106.57,1111.29,492185,0
04/03/1996,1109.71,1116,1100.71,1115.85,529749,0
04/04/1996,1116.05,1119.49,1114.6,1118.21,503894,0
04/08/1996,1106.32,1118.22,1093.33,1105.66,517696,0
04/09/1996,1111.26,1115.33,1105.66,1109.15,561672,0
04/10/1996,1108.98,1117.81,1104.9,1105.28,556314,0
04/11/1996,1105.15,1108.93,1092.23,1097.14,534299,0
04/12/1996,1098.61,1101.8,1096.02,1100.94,483762,0
04/15/1996,1102.8,1110.72,1100.94,1110.44,461856,0
04/16/1996,1118.32,1125.04,1110.44,1124.92,613919,0
04/17/1996,1124.35,1126.76,1118.06,1120.87,577798,0
04/18/1996,1124.81,1136.31,1120.87,1136.3,577317,0
04/19/1996,1141.99,1143.58,1136.3,1138.7,593116,0
04/22/1996,1143.08,1153.54,1138.72,1153.5,582586,0
04/23/1996,1155.31,1166.9,1153.3,1166.76,650193,0
04/24/1996,1171.44,1176.87,1166.76,1176.83,728622,0
04/25/1996,1177.99,1184.23,1174.11,1184.17,720790,0
04/26/1996,1184.78,1189.27,1182.87,1186.89,643304,0
04/29/1996,1186.67,1188.98,1183.98,1188.2,553976,0
04/30/1996,1189.4,1191.17,1185.47,1190.52,604788,0
05/01/1996,1190.48,1200.26,1188.51,1199.66,654269,0
05/02/1996,1199.76,1199.97,1178.24,1178.33,646949,0
05/03/1996,1184.44,1193.63,1178.32,1184.6,705224,0
05/06/1996,1186.83,1190,1179.02,1186.31,680151,0
05/07/1996,1188.43,1189.95,1181.16,1182.67,806502,0
05/08/1996,1180.74,1183.44,1163.02,1183.43,756919,0
05/09/1996,1184.85,1189.91,1183.36,1187.82,635710,0
05/10/1996,1193.16,1202.81,1187.85,1202.76,606024,0
05/13/1996,1204.33,1222.09,1202.54,1221.87,595269,0
05/14/1996,1226.07,1235.16,1221.87,1234.49,690202,0
05/15/1996,1236.27,1243.14,1233.17,1233.56,687986,0
05/16/1996,1228.97,1239.41,1225.36,1239.31,620945,0
05/17/1996,1242.1,1246.24,1239.3,1241.88,630658,0
05/20/1996,1246,1249.39,1241.88,1248.11,589727,0
05/21/1996,1250.48,1252.92,1244.42,1244.42,690483,0
05/22/1996,1243.45,1248.61,1240.5,1247.38,693397,0
05/23/1996,1249.19,1252.86,1245.45,1248.65,757952,0
05/24/1996,1249.9,1251.94,1246.95,1247.8,610281,0
05/28/1996,1249.6,1251.6,1235.79,1236.3,643129,0
05/29/1996,1237.01,1238.68,1222.75,1225.63,636095,0
05/30/1996,1226.88,1235.53,1222.91,1233.48,605034,0
05/31/1996,1238.97,1243.89,1233.48,1243.43,607693,0
06/03/1996,1242.54,1243.48,1237.91,1238.73,525174,0
06/04/1996,1242.06,1244.99,1238.58,1243.68,645710,0
06/05/1996,1242.73,1250.05,1241.74,1249.95,649942,0
06/06/1996,1252,1254.32,1232.46,1232.52,673891,0
06/07/1996,1222.1,1232.52,1205.91,1229.76,600979,0
06/10/1996,1231.5,1233.66,1228.95,1230.04,476468,0
06/11/1996,1233.45,1238.04,1229.81,1230.76,554297,0
06/12/1996,1235.85,1240.99,1230.76,1235.47,543982,0
06/13/1996,1236.24,1237.25,1221.56,1225.65,564468,0
06/14/1996,1225.15,1225.83,1213.18,1213.18,509882,0
06/17/1996,1215.3,1217.69,1206.9,1207.64,448162,0
06/18/1996,1207.26,1207.81,1182.36,1183.08,621351,0
06/19/1996,1185.33,1187.97,1177.43,1179.27,600610,0
06/20/1996,1181.4,1182.74,1152.42,1167.34,669828,0
06/21/1996,1174.31,1176.62,1167.36,1175.44,540107,0
06/24/1996,1177.93,1185.52,1175.35,1182.9,500469,0
06/25/1996,1185.45,1186.65,1171.23,1172.58,553662,0
06/26/1996,1171.37,1172.64,1147.58,1153.29,605340,0
06/27/1996,1153.7,1166.4,1148.14,1166.01,566006,0
06/28/1996,1171.61,1185.25,1166.01,1185.02,628772,0
07/01/1996,1185.64,1198.1,1185.01,1197.45,501849,0
07/02/1996,1196.9,1199.98,1190.96,1191.15,517628,0
07/03/1996,1191.3,1191.71,1180.75,1181.6,499432,0
07/05/1996,1172.81,1181.6,1158.33,1158.35,216197,0
07/08/1996,1157.69,1161.05,1148.19,1148.82,446404,0
07/09/1996,1154.78,1157.29,1148.74,1153.59,486897,0
07/10/1996,1153.24,1154.08,1132.63,1141.19,538010,0
07/11/1996,1135.33,1141.22,1094.22,1106.36,694931,0
07/12/1996,1111.72,1113.33,1095.36,1103.49,541536,0
07/15/1996,1102.52,1103.5,1059.36,1060.19,587015,0
07/16/1996,1056.15,1065.33,1008.44,1053.47,877330,0
07/17/1996,1070.77,1087.66,1053.47,1086.65,701142,0
07/18/1996,1093.74,1109.86,1086.65,1109.82,640336,0
07/19/1996,1106.85,1109.82,1092.24,1097.68,531615,0
07/22/1996,1096.28,1097.7,1067.85,1081.39,419113,0
07/23/1996,1084.61,1085.73,1047.89,1049.07,598043,0
07/24/1996,1030.5,1049.06,1017.64,1042.37,678054,0
07/25/1996,1049.79,1062.4,1041.89,1062.39,541897,0
07/26/1996,1065.84,1079.63,1062.39,1079.44,473136,0
07/29/1996,1079.21,1082.14,1066.3,1066.47,417779,0
07/30/1996,1072.47,1075.57,1063.2,1071.95,418472,0
07/31/1996,1073.66,1082.12,1070.99,1080.59,481218,0
08/01/1996,1081.34,1098.92,1080.41,1098.85,500843,0
08/02/1996,1109.02,1125.98,1098.85,1124.92,577235,0
08/05/1996,1127.91,1129.23,1120.04,1120.53,394234,0
08/06/1996,1118.1,1128.89,1113.87,1128.87,450036,0
08/07/1996,1132.88,1141.4,1128.18,1141.11,534138,0
08/08/1996,1139.15,1141.12,1136.26,1137.51,470098,0
08/09/1996,1134.1,1141.3,1132.04,1137.27,457371,0
08/12/1996,1136.69,1139.8,1130.16,1138.27,366744,0
08/13/1996,1135.46,1138.28,1123.92,1126.15,405237,0
08/14/1996,1127.94,1133.76,1126.15,1133.51,428624,0
08/15/1996,1132.04,1136.04,1129.63,1134.69,457749,0
08/16/1996,1135.77,1137.77,1132.47,1133.65,420751,0
08/19/1996,1133.92,1135.11,1128.99,1130.91,350168,0
08/20/1996,1132,1132.79,1124.59,1124.67,406172,0
08/21/1996,1122.17,1128.81,1118.62,1126.84,416539,0
08/22/1996,1129.98,1143.96,1126.82,1143.96,495048,0
08/23/1996,1142.83,1146.82,1140.42,1143.05,434317,0
08/26/1996,1144.36,1144.42,1137.11,1139.22,422091,0
08/27/1996,1141.71,1149.19,1139.14,1149.02,491134,0
08/28/1996,1150.11,1154.03,1148.42,1153.88,461523,0
08/29/1996,1152.86,1153.88,1143.67,1145.03,419992,0
08/30/1996,1147.71,1148.61,1139,1141.5,336613,0
09/03/1996,1133.3,1142.43,1123.14,1142.29,394508,0
09/04/1996,1143.64,1145.81,1140.54,1143.82,439815,0
09/05/1996,1139.35,1143.82,1125.57,1125.66,461972,0
09/06/1996,1128.76,1141.56,1125.66,1139.39,471023,0
09/09/1996,1140.79,1149.15,1139.39,1148.71,437012,0
09/10/1996,1149.16,1150.85,1144.37,1149.43,479134,0
09/11/1996,1145.77,1154.39,1143.9,1153.95,487021,0
09/12/1996,1156.28,1166.79,1151.66,1165.81,543496,0
09/13/1996,1175.85,1188.68,1165.81,1188.67,638560,0
09/16/1996,1190.04,1199.68,1188.07,1193.96,575519,0
09/17/1996,1204.04,1205.28,1187.5,1203.31,632215,0
09/18/1996,1201.18,1211.39,1196.76,1205.71,552932,0
09/19/1996,1204.67,1213.13,1203.19,1212.09,563280,0
09/20/1996,1213.8,1221.27,1210.19,1219.69,590555,0
09/23/1996,1216.69,1219.7,1207.68,1211.47,366283,0
09/24/1996,1210.96,1220.51,1210.06,1215.27,583423,0
09/25/1996,1219.66,1224.91,1215.27,1224.66,622591,0
09/26/1996,1228.29,1237.26,1222.72,1227.98,721816,0
09/27/1996,1229.69,1231.58,1226.41,1230.05,561538,0
09/30/1996,1229.14,1233.96,1226.09,1226.92,524294,0
10/01/1996,1223.73,1227.44,1214.6,1221.51,542534,0
10/02/1996,1224.01,1236.14,1221.51,1236.11,576593,0
10/03/1996,1237.25,1239.12,1232.95,1233.09,575390,0
10/04/1996,1240.12,1247.59,1233.05,1247.56,562732,0
10/07/1996,1247.14,1252.59,1246.9,1250.87,480674,0
10/08/1996,1253.41,1256.72,1239.85,1240.15,561767,0
10/09/1996,1247.55,1249.57,1235.47,1237.98,566237,0
10/10/1996,1235.13,1243.14,1232.64,1236.97,579113,0
10/11/1996,1241.97,1248.5,1236.63,1248.27,526809,0
10/14/1996,1250.67,1256.81,1248.26,1256.36,438410,0
10/15/1996,1267.56,1269.62,1252.54,1258.1,571219,0
10/16/1996,1256.73,1258.14,1244.94,1250.99,546750,0
10/17/1996,1253.58,1255.66,1241.96,1241.96,580137,0
10/18/1996,1242.92,1243.39,1238.24,1242.48,545881,0
10/21/1996,1241.95,1253.32,1233.85,1236.41,489143,0
10/22/1996,1233.17,1236.41,1215.48,1220,600389,0
10/23/1996,1219.02,1228.33,1215.08,1227.88,549805,0
10/24/1996,1230.92,1235.67,1226.61,1227,541763,0
10/25/1996,1227.13,1230.37,1222.38,1222.6,551673,0
10/28/1996,1225.39,1229.63,1215.72,1215.89,502504,0
10/29/1996,1219.94,1222.13,1202.36,1205.05,549442,0
10/30/1996,1206,1208.05,1203.05,1206.23,537517,0
10/31/1996,1209.04,1221.61,1206.23,1221.51,567373,0
11/01/1996,1223.72,1224.82,1218.27,1221.78,544415,0
11/04/1996,1223.47,1224.12,1218.23,1220.48,436624,0
11/05/1996,1223.1,1231.74,1223.1,1229.07,567880,0
11/06/1996,1230.8,1245.5,1228.62,1245.49,621940,0
11/07/1996,1245.65,1256.79,1243.63,1254.14,651203,0
11/08/1996,1254.32,1257.62,1248.72,1257.51,543610,0
11/11/1996,1258.24,1262.77,1256.43,1262.67,435160,0
11/12/1996,1267.38,1268.6,1255.59,1256.53,593409,0
11/13/1996,1259.73,1261.9,1254.33,1260.72,574948,0
11/14/1996,1260.95,1270.9,1256.89,1270.36,602307,0
11/15/1996,1273.06,1274.76,1257.55,1261.81,613017,0
11/18/1996,1263.08,1263.29,1250.21,1254.57,492938,0
11/19/1996,1253.86,1262.94,1252.97,1262.62,547460,0
11/20/1996,1264.77,1272.46,1261.76,1264.94,558916,0
11/21/1996,1267.75,1268.62,1256.01,1258.08,569867,0
11/22/1996,1262.86,1274.66,1258.08,1274.36,669243,0
11/25/1996,1275.41,1281.22,1272.45,1280.37,622819,0
11/26/1996,1281.7,1283.88,1271.54,1281.2,627417,0
11/27/1996,1281.98,1287.42,1279.15,1287.32,493289,0
11/29/1996,1287.97,1293.75,1287.32,1292.61,207095,0
12/02/1996,1294.78,1299.82,1287.01,1299.82,515465,0
12/03/1996,1303.68,1313.38,1299.35,1300.37,681117,0
12/04/1996,1300.92,1303.27,1288.63,1297.02,626420,0
12/05/1996,1299.55,1303.43,1296.73,1300.12,602405,0
12/06/1996,1275.9,1293.87,1258.89,1287.68,644542,0
12/09/1996,1296.18,1316.27,1287.65,1316.27,574013,0
12/10/1996,1325.15,1328.95,1312.28,1312.55,676518,0
12/11/1996,1300.85,1312.55,1291.51,1309.12,628967,0
12/12/1996,1320.55,1324.38,1298.28,1298.33,514783,0
12/13/1996,1291.4,1298.39,1281.43,1284.91,553661,0
12/16/1996,1289.72,1292.24,1257.78,1260.98,518000,0
12/17/1996,1255.28,1266.62,1251.03,1266.32,613234,0
12/18/1996,1274.51,1285.71,1266.38,1285.38,617599,0
12/19/1996,1292.83,1296.93,1285.38,1295.86,645670,0
12/20/1996,1303.03,1304.56,1286.76,1288.56,628266,0
12/23/1996,1290.68,1291.28,1276.93,1279.52,483680,0
12/24/1996,1280.56,1287.63,1277.81,1287.63,261250,0
12/26/1996,1289.74,1294.66,1287.57,1294.57,384557,0
12/27/1996,1296.18,1297.15,1291.06,1291.38,390278,0
12/30/1996,1295.18,1297.01,1287.7,1287.75,559632,0
12/31/1996,1289.24,1291.88,1285.45,1291.03,666007,0
01/02/1997,1292.65,1293.63,1272.34,1280.7,492354,0
01/03/1997,1288.02,1310.84,1280.7,1310.68,519138,0
01/06/1997,1314.34,1321.47,1310.63,1316.4,588139,0
01/07/1997,1316.91,1327.82,1312.08,1327.73,577739,0
01/08/1997,1329.6,1330.77,1319.94,1320.35,666491,0
01/09/1997,1325.23,1327.24,1320.33,1326.2,621954,0
01/10/1997,1317.38,1332.02,1311.78,1332.02,659534,0
01/13/1997,1335.45,1337.77,1328.71,1330.91,612089,0
01/14/1997,1337.38,1349.01,1330.91,1346.36,689065,0
01/15/1997,1347.7,1347.84,1333.41,1333.53,681169,0
01/16/1997,1340.14,1347.39,1333.53,1340.58,712967,0
01/17/1997,1340.61,1350.53,1339.8,1349.05,673119,0
01/20/1997,1351.14,1365.62,1349.05,1364.28,592375,0
01/21/1997,1363.44,1377.49,1360.61,1376.97,681853,0
01/22/1997,1377.85,1388.06,1373.3,1388.06,720786,0
01/23/1997,1393.15,1400.53,1378.23,1378.37,795362,0
01/24/1997,1375.6,1379.95,1360.48,1363.83,721429,0
01/27/1997,1367.41,1368,1352.18,1352.81,537775,0
01/28/1997,1365.91,1370.69,1349.28,1354.37,658956,0
01/29/1997,1359.32,1360.76,1349.54,1355.17,599260,0
01/30/1997,1362.05,1371.03,1356.16,1371.02,653638,0
01/31/1997,1374.98,1381.97,1371.01,1379.85,679187,0
02/03/1997,1383.97,1384.51,1374.57,1376.05,537536,0
02/04/1997,1376.7,1377.78,1362.81,1373.75,606162,0
02/05/1997,1373.95,1375.05,1339.64,1348.44,680460,0
02/06/1997,1351.11,1351.71,1340.54,1346.4,623487,0
02/07/1997,1354.91,1360.53,1346.29,1357.71,644308,0
02/10/1997,1360.46,1362.21,1335.33,1335.34,629502,0
02/11/1997,1342.11,1342.71,1319.69,1331.51,650981,0
02/12/1997,1337.48,1359,1331.63,1358.96,669229,0
02/13/1997,1364.52,1373.75,1358.26,1370.81,730409,0
02/14/1997,1370.25,1373.04,1364.24,1367.19,587209,0
02/18/1997,1369.16,1371.2,1358.05,1365.79,563710,0
02/19/1997,1366.34,1370.43,1362.37,1365.58,616096,0
02/20/1997,1362.62,1365.62,1345.62,1347.4,609671,0
02/21/1997,1346.46,1347.77,1332.05,1334.32,612770,0
02/24/1997,1328.4,1345.34,1325.16,1345.08,574057,0
02/25/1997,1349.81,1355.67,1342.68,1347.69,700878,0
02/26/1997,1350.17,1351.97,1333.24,1340.55,640935,0
02/27/1997,1339.62,1340.95,1312.59,1312.66,673504,0
02/28/1997,1310.97,1313.9,1296.88,1309,686876,0
03/03/1997,1306.21,1311.96,1301.83,1311.18,531982,0
03/04/1997,1316.2,1324.02,1311.18,1317.37,597098,0
03/05/1997,1322.38,1329.28,1317.37,1329.09,660100,0
03/06/1997,1331.46,1332.49,1314.9,1315.43,641406,0
03/07/1997,1319.74,1324.23,1308.96,1311.8,636327,0
03/10/1997,1312.72,1322.72,1306.79,1322.72,562654,0
03/11/1997,1323.91,1326.08,1314.42,1316.76,573769,0
03/12/1997,1314.97,1316.76,1300.77,1304.13,564220,0
03/13/1997,1302.48,1307.66,1291.7,1293.28,553465,0
03/14/1997,1299.73,1303,1291.86,1292.97,589901,0
03/17/1997,1289.36,1292.97,1265.17,1279.43,580848,0
03/18/1997,1282.6,1283.01,1264.52,1269.34,540270,0
03/19/1997,1264.35,1269.36,1239.76,1249.29,704759,0
03/20/1997,1252.53,1262.66,1243.04,1259.26,632064,0
03/21/1997,1263.61,1267.28,1253.23,1254.07,571117,0
03/24/1997,1251.07,1254.08,1230.96,1242.64,594969,0
03/25/1997,1247.11,1254.13,1241.52,1248.06,544048,0
03/26/1997,1252.87,1269.08,1248.06,1269.08,591612,0
03/27/1997,1274.83,1277.36,1241.24,1249.51,579948,0
03/31/1997,1246.35,1249.62,1220.4,1221.7,583641,0
04/01/1997,1211.28,1222.26,1206.52,1216.93,599437,0
04/02/1997,1217.44,1217.55,1198.92,1201,583246,0
04/03/1997,1199.12,1213.79,1196.22,1213.76,580491,0
04/04/1997,1208.65,1236.81,1206.09,1236.73,667637,0
04/07/1997,1245.83,1256.12,1236.73,1251.35,568274,0
04/08/1997,1253.05,1257.53,1245.57,1257.37,522452,0
04/09/1997,1263.95,1267.41,1248.21,1249.43,564044,0
04/10/1997,1248.31,1249.43,1235.57,1235.77,520774,0
04/11/1997,1224.35,1235.77,1206.78,1206.9,533988,0
04/14/1997,1209.04,1216.42,1199.68,1216.41,471240,0
04/15/1997,1221.95,1228.5,1205.93,1212.88,572048,0
04/16/1997,1209.33,1215.44,1202.77,1210.27,575506,0
04/17/1997,1214.1,1224.14,1210.27,1217.07,600612,0
04/18/1997,1232.46,1233.01,1217.07,1222.57,574957,0
04/21/1997,1221.98,1223.42,1202.6,1203.95,546337,0
04/22/1997,1205.23,1212.97,1194.16,1212.74,619438,0
04/23/1997,1214.64,1228.7,1213.04,1227.14,584323,0
04/24/1997,1238,1242.16,1227.12,1228.1,586818,0
04/25/1997,1224.42,1228.27,1209.19,1209.29,497294,0
04/28/1997,1211.87,1220.23,1203.97,1217.3,452999,0
04/29/1997,1233.25,1242.69,1217.03,1242.63,573419,0
04/30/1997,1238.95,1263.99,1237.81,1260.76,657063,0
05/01/1997,1263.93,1273.07,1260.94,1270.5,615623,0
05/02/1997,1275.51,1306.11,1270.5,1305.33,723585,0
05/05/1997,1311.7,1339.86,1305.33,1339.24,835135,0
05/06/1997,1334.45,1339.25,1324.25,1328.3,741908,0
05/07/1997,1321.83,1333.56,1319.75,1322.91,610710,0
05/08/1997,1317.76,1337.74,1316.05,1330.83,620048,0
05/09/1997,1338.8,1343.01,1325.61,1335.05,544805,0
05/12/1997,1339.05,1345.11,1335.05,1344.19,529711,0
05/13/1997,1343.83,1346.22,1331.72,1333.59,578605,0
05/14/1997,1337.34,1339.98,1328.07,1335.55,612477,0
05/15/1997,1335.56,1354.33,1334.92,1353.58,595403,0
05/16/1997,1347.53,1353.61,1339.85,1340.73,562763,0
05/19/1997,1343.32,1344.91,1335.95,1341.24,451060,0
05/20/1997,1342.17,1363.96,1338.42,1363.88,531941,0
05/21/1997,1373.15,1380.9,1363.88,1373.75,654886,0
05/22/1997,1376.18,1378.26,1366.76,1372.6,551356,0
05/23/1997,1377.73,1389.86,1372.6,1389.72,539442,0
05/27/1997,1388,1409.39,1386.83,1409.21,634043,0
05/28/1997,1411.65,1414.26,1403.73,1410.18,646840,0
05/29/1997,1412.49,1414.25,1401.85,1403.04,611456,0
05/30/1997,1355.8,1403.25,1352.65,1400.32,713769,0
06/02/1997,1407.07,1408.49,1394.72,1404.79,555219,0
06/03/1997,1397.49,1404.79,1384.67,1384.91,586405,0
06/04/1997,1387.46,1392.99,1375.45,1379.67,594221,0
06/05/1997,1385.74,1393.79,1379.67,1390.05,560947,0
06/06/1997,1390.13,1405.29,1387.52,1404.84,586014,0
06/09/1997,1410.69,1416.77,1404.86,1412.04,558861,0
06/10/1997,1410.31,1415.66,1398.22,1401.69,664988,0
06/11/1997,1401.14,1408.01,1394.44,1407.85,623703,0
06/12/1997,1404.53,1414.63,1399.67,1411.32,630226,0
06/13/1997,1411.71,1426.73,1410.76,1423.03,593866,0
06/16/1997,1423.74,1432.1,1421.74,1431.95,500072,0
06/17/1997,1429.64,1445.6,1426.26,1443.11,618755,0
06/18/1997,1433.47,1443.11,1428.82,1432.43,588336,0
06/19/1997,1433.36,1448.45,1432.43,1447.14,651735,0
06/20/1997,1447.45,1453.51,1444.42,1447.1,612258,0
06/23/1997,1444.84,1451.07,1433.33,1434.32,553912,0
06/24/1997,1443.93,1452.68,1434.32,1452.43,630076,0
06/25/1997,1453.88,1458.85,1439.1,1446.24,672869,0
06/26/1997,1442.5,1447.82,1435.1,1436.38,612938,0
06/27/1997,1441.29,1444.95,1436.38,1438.15,548483,0
06/30/1997,1439.47,1448.68,1432.07,1442.07,637023,0
07/01/1997,1442.65,1444.12,1432.42,1438.25,589026,0
07/02/1997,1443.24,1455.8,1438.25,1455.61,622391,0
07/03/1997,1464.07,1469.36,1455.6,1467.61,371765,0
07/07/1997,1472.61,1477.25,1466.57,1470.74,546107,0
07/08/1997,1471.45,1485.16,1469.94,1485.1,635392,0
07/09/1997,1491.84,1494.89,1483.21,1486.63,707871,0
07/10/1997,1485.67,1491.97,1476.21,1490.93,637316,0
07/11/1997,1489.71,1503.31,1485.31,1502.62,651460,0
07/14/1997,1506.97,1523.88,1502.62,1523.88,677582,0
07/15/1997,1534.57,1543.19,1523.88,1542.11,726929,0
07/16/1997,1561.41,1581.55,1542.07,1580.63,836197,0
07/17/1997,1581.25,1582.63,1564.57,1568.85,750891,0
07/18/1997,1559.5,1568.89,1534.99,1547.99,668554,0
07/21/1997,1548.1,1549.23,1530.23,1536.23,535710,0
07/22/1997,1548.1,1564.04,1536.23,1563.86,647958,0
07/23/1997,1571.33,1578.86,1561.93,1567.65,693280,0
07/24/1997,1565.87,1571.92,1552.95,1569.13,742101,0
07/25/1997,1571.69,1576.95,1561.42,1569.58,666604,0
07/28/1997,1573.09,1574.13,1560.51,1563.53,589499,0
07/29/1997,1560.47,1572.54,1557.56,1572.32,632304,0
07/30/1997,1573.13,1589.81,1570.76,1588.05,724954,0
07/31/1997,1591.56,1595.76,1585.09,1593.81,677689,0
08/01/1997,1594.67,1599.03,1580.5,1594.33,584022,0
08/04/1997,1593.09,1605.74,1593.09,1605.45,593303,0
08/05/1997,1610.21,1621.77,1605.45,1621.53,731871,0
08/06/1997,1623.24,1635.22,1617.21,1630.44,780351,0
08/07/1997,1637.14,1638.49,1623.72,1624.18,747455,0
08/08/1997,1612.37,1624.18,1586.6,1598.52,691645,0
08/11/1997,1599.16,1601.09,1570.5,1586.74,613976,0
08/12/1997,1592.65,1601.32,1575.89,1576.24,637478,0
08/13/1997,1594.25,1597.48,1571.59,1583.4,648371,0
08/14/1997,1587.12,1591.57,1577.95,1586.69,575879,0
08/15/1997,1583.27,1586.71,1561.85,1562.03,540243,0
08/18/1997,1563.45,1569.59,1545.13,1569.52,545604,0
08/19/1997,1579.38,1600.72,1569.53,1600.71,654018,0
08/20/1997,1603.29,1628.81,1598.76,1628.7,713532,0
08/21/1997,1626.88,1628.8,1605.55,1607.36,703625,0
08/22/1997,1581.68,1607.36,1574.77,1598.69,628782,0
08/25/1997,1601.11,1611.32,1596.38,1601.57,567740,0
08/26/1997,1596.04,1601.94,1591.04,1591.3,664844,0
08/27/1997,1593.73,1598.25,1583.12,1595.54,635432,0
08/28/1997,1586.1,1595.54,1572.09,1581.32,664030,0
08/29/1997,1580,1591.32,1578.97,1587.32,498243,0
09/02/1997,1595.07,1618.38,1587.32,1618.09,583884,0
09/03/1997,1619.96,1629.44,1616.23,1618.24,652525,0
09/04/1997,1618,1626.75,1616.55,1624.63,669771,0
09/05/1997,1633.01,1639.9,1624.64,1635.77,644378,0
09/08/1997,1641.72,1648.7,1635.77,1645.35,648035,0
09/09/1997,1646.59,1659.37,1645.04,1656.22,711409,0
09/10/1997,1655.67,1657.13,1639.16,1639.25,724196,0
09/11/1997,1635.31,1640.89,1620.52,1639.86,708041,0
09/12/1997,1642.98,1649.89,1633.65,1649.33,690956,0
09/15/1997,1649.76,1654.74,1634.76,1634.92,663570,0
09/16/1997,1643.79,1669.18,1634.92,1668.6,745327,0
09/17/1997,1673.66,1675.69,1662.53,1666.47,770015,0
09/18/1997,1671.57,1680.18,1666.47,1670.02,718244,0
09/19/1997,1668.87,1686.7,1666.91,1680.36,679859,0
09/22/1997,1684.31,1697.32,1680.35,1689.45,703720,0
09/23/1997,1691.98,1697.36,1686.26,1697.36,755209,0
09/24/1997,1700.69,1702.95,1684.79,1687.41,784476,0
09/25/1997,1685.78,1688.81,1675.56,1678.89,732457,0
09/26/1997,1686,1689.18,1677.69,1682.24,678776,0
09/29/1997,1685.3,1695.53,1680.62,1694.98,635549,0
09/30/1997,1691.18,1695.06,1685.21,1685.69,779725,0
10/01/1997,1690.79,1696.63,1680.76,1690.3,970684,0
10/02/1997,1693.34,1702.93,1690.27,1702.41,704976,0
10/03/1997,1718.17,1726.59,1702.41,1715.87,765242,0
10/06/1997,1722.39,1724.47,1716.6,1721.91,715447,0
10/07/1997,1725.85,1739.86,1721.91,1737.27,777300,0
10/08/1997,1739.91,1741.81,1727.58,1741.77,786406,0
10/09/1997,1734.99,1748.78,1731.34,1745.85,780590,0
10/10/1997,1739.2,1745.85,1736.11,1739.03,707017,0
10/13/1997,1744.88,1747.98,1739.03,1742.12,653121,0
10/14/1997,1744.83,1747.05,1723.28,1732.79,749290,0
10/15/1997,1715.3,1732.79,1713.91,1723.37,816137,0
10/16/1997,1730.85,1732.53,1691.92,1699.66,833827,0
10/17/1997,1690.53,1699.66,1645.87,1666.85,921832,0
10/20/1997,1675.16,1686.45,1666.78,1685.45,683659,0
10/21/1997,1699.76,1712.9,1685.41,1712.54,789344,0
10/22/1997,1716.49,1717.3,1704.83,1708.08,774913,0
10/23/1997,1676.29,1708.08,1662.99,1671.25,818877,0
10/24/1997,1686.07,1691.6,1642.69,1650.92,936236,0
10/27/1997,1633.92,1650.92,1531.56,1535.09,906355,0
10/28/1997,1484.72,1603.22,1465.84,1603.02,1354165,0
10/29/1997,1614.59,1626.24,1596.94,1602.75,900604,0
10/30/1997,1572.89,1602.74,1564.45,1570.41,754106,0
10/31/1997,1594.12,1599.71,1570.41,1593.61,710012,0
11/03/1997,1609.62,1630.16,1593.61,1629.98,642763,0
11/04/1997,1627.24,1634.49,1622.21,1631.15,631088,0
11/05/1997,1639.94,1644.55,1631.15,1637.33,695497,0
11/06/1997,1638.14,1638.6,1622.36,1623.44,629492,0
11/07/1997,1597.27,1623.43,1587.31,1602.4,673203,0
11/10/1997,1609.77,1616.82,1589.76,1590.72,589742,0
11/11/1997,1594.45,1596.38,1580.52,1584.86,567564,0
11/12/1997,1570.27,1584.86,1540.59,1541.72,706286,0
11/13/1997,1554.79,1559.25,1526.85,1559.25,772647,0
11/14/1997,1565.68,1585.44,1557.74,1583.51,705392,0
11/17/1997,1601.95,1618.19,1601.95,1614.11,652883,0
11/18/1997,1614.67,1616.42,1600.2,1600.44,575650,0
11/19/1997,1596.29,1603.11,1594.05,1601.22,552578,0
11/20/1997,1607.66,1627.48,1601.22,1626.56,687993,0
11/21/1997,1636.58,1654.43,1616.39,1620.75,679102,0
11/24/1997,1612.94,1620.75,1584.56,1586.99,556717,0
11/25/1997,1593.3,1597.15,1580.15,1589.04,642000,0
11/26/1997,1593.57,1598.03,1589.03,1594.5,517557,0
11/28/1997,1595.84,1604.24,1594.5,1600.55,209933,0
12/01/1997,1608.56,1630.82,1600.57,1630.72,610618,0
12/02/1997,1625.48,1630.88,1605.12,1606.37,650358,0
12/03/1997,1603.99,1615.14,1591.05,1615.13,717894,0
12/04/1997,1621.72,1624.89,1610.68,1613.42,695122,0
12/05/1997,1608.03,1633.96,1606.92,1633.9,663224,0
12/08/1997,1639.39,1652.84,1633.9,1651.54,634421,0
12/09/1997,1636.97,1651.55,1619.83,1620.55,802076,0
12/10/1997,1611.88,1621.19,1584.9,1596.61,741634,0
12/11/1997,1577.55,1596.6,1550.76,1558.54,823738,0
12/12/1997,1564.06,1567.82,1533.62,1536.58,760428,0
12/15/1997,1540.41,1542.72,1515.69,1536.56,792569,0
12/16/1997,1541.25,1561.18,1539.07,1553,784930,0
12/17/1997,1563.53,1569.11,1546.56,1547.37,757462,0
12/18/1997,1548.67,1549.55,1516.41,1523.19,740417,0
12/19/1997,1506.86,1525.88,1486.23,1524.74,794541,0
12/22/1997,1533.46,1544.45,1524.73,1532.06,627102,0
12/23/1997,1531.6,1533.11,1509.25,1509.91,614300,0
12/24/1997,1516.66,1518.21,1497.67,1499.53,312174,0
12/26/1997,1501.15,1511.38,1499.53,1511.38,204702,0
12/29/1997,1521.79,1537.52,1511.38,1537.45,645089,0
12/30/1997,1539.55,1565.48,1537.45,1565.03,758359,0
12/31/1997,1565.87,1580.73,1560.94,1570.35,795463,0
01/02/1998,1574.1,1581.57,1563.54,1581.53,434137,0
01/05/1998,1585.77,1602.88,1581.13,1594.12,681557,0
01/06/1998,1588.07,1594.12,1575.97,1580.14,635696,0
01/07/1998,1573.32,1580.14,1547.52,1561.7,691341,0
01/08/1998,1555.91,1566.56,1550.7,1555.54,645052,0
01/09/1998,1552.82,1555.66,1497.37,1503.22,813461,0
01/12/1998,1482.01,1507.91,1465.61,1507.58,698326,0
01/13/1998,1519.62,1542.18,1507.58,1541.63,742028,0
01/14/1998,1549.8,1551.87,1535.98,1548.76,691682,0
01/15/1998,1545.82,1554.85,1541.29,1547.06,659447,0
01/16/1998,1557.69,1564.96,1547.06,1562.88,701230,0
01/20/1998,1567.8,1590.18,1562.88,1590.14,715493,0
01/21/1998,1583.4,1590.66,1578.43,1587.92,716854,0
01/22/1998,1577.88,1588.01,1572.01,1576.51,660504,0
01/23/1998,1582.52,1584.95,1568.1,1575.93,647394,0
01/26/1998,1578.33,1579.31,1556.91,1561.46,588244,0
01/27/1998,1562.23,1580.04,1559.08,1578.9,680547,0
01/28/1998,1586.49,1611.5,1578.9,1610.82,777612,0
01/29/1998,1609.08,1629.54,1608.35,1619.49,827973,0
01/30/1998,1624.53,1628.2,1615.28,1619.36,729514,0
02/02/1998,1640.06,1653.94,1619.36,1652.89,808123,0
02/03/1998,1652.88,1666.65,1649.31,1666.34,764142,0
02/04/1998,1663.46,1681.31,1661.11,1680.44,820448,0
02/05/1998,1692.22,1701.2,1675.1,1676.9,865992,0
02/06/1998,1675.51,1694.7,1674.91,1694.32,753815,0
02/09/1998,1699.92,1701.58,1686.21,1690.43,688621,0
02/10/1998,1692.29,1713.54,1689.89,1709.04,835562,0
02/11/1998,1708.99,1714.15,1703.45,1708.55,760094,0
02/12/1998,1702.89,1714.84,1692.26,1714.34,769562,0
02/13/1998,1709.4,1715.11,1707.6,1710.42,683182,0
02/17/1998,1721.02,1723.4,1700.91,1703.43,691974,0
02/18/1998,1702.79,1715.74,1701.36,1715.73,687479,0
02/19/1998,1723.9,1730.88,1715.81,1727.01,738870,0
02/20/1998,1731.84,1731.87,1713.84,1728.13,745760,0
02/23/1998,1744.21,1751.77,1728.15,1751.76,731714,0
02/24/1998,1755.75,1757.96,1738.54,1738.71,774921,0
02/25/1998,1746.84,1766.76,1738.36,1766.48,845064,0
02/26/1998,1766.71,1777.3,1763.86,1777.11,782678,0
02/27/1998,1778.02,1783.74,1769.99,1770.51,816159,0
03/02/1998,1778.72,1781.25,1756.94,1758.54,747032,0
03/03/1998,1748.96,1758.99,1741.15,1757.14,783123,0
03/04/1998,1750.48,1762.32,1748.57,1759.7,731198,0
03/05/1998,1714.59,1759.7,1708.25,1711.92,874260,0
03/06/1998,1722.59,1753.49,1711.86,1753.49,791515,0
03/09/1998,1747.94,1753.51,1725.09,1725.16,739342,0
03/10/1998,1741.58,1748.66,1724.92,1748.51,799917,0
03/11/1998,1756.03,1763.4,1748.35,1756.85,838445,0
03/12/1998,1763.71,1766.23,1749.78,1764.06,756149,0
03/13/1998,1775.01,1780.9,1764.06,1771.66,752292,0
03/16/1998,1779.41,1788.4,1771.77,1788.18,690211,0
03/17/1998,1787.94,1788.81,1769.93,1779.3,799941,0
03/18/1998,1772.74,1788.74,1768.78,1788.28,757115,0
03/19/1998,1789.55,1800.07,1787.84,1799.98,789288,0
03/20/1998,1803.28,1807.03,1788.86,1789.16,756319,0
03/23/1998,1784.95,1798.32,1783.19,1792.51,731505,0
03/24/1998,1784.95,1813.45,1784.95,1812.44,803805,0
03/25/1998,1837.62,1840.83,1812.76,1824.51,871649,0
03/26/1998,1822.24,1832.6,1816.02,1828.54,725072,0
03/27/1998,1837.11,1839.76,1818.48,1823.62,738417,0
03/30/1998,1823.79,1826.63,1814.41,1818.7,655782,0
03/31/1998,1823.48,1839.95,1818.61,1835.68,840999,0
04/01/1998,1838.15,1849.37,1826.12,1847.66,835576,0
04/02/1998,1847.96,1852.96,1845.72,1852.96,918087,0
04/03/1998,1857.35,1865.8,1850.63,1855.4,863084,0
04/06/1998,1859.24,1861.12,1828.72,1829.14,761072,0
04/07/1998,1823.54,1829.32,1788.74,1798.71,776484,0
04/08/1998,1801.11,1816.33,1798.35,1807.01,719597,0
04/09/1998,1814.51,1822.12,1807.01,1820.24,755836,0
04/13/1998,1824.07,1827.38,1810.14,1824.95,631847,0
04/14/1998,1825.4,1844.76,1823.31,1843.03,777688,0
04/15/1998,1852.89,1866.92,1843.03,1863.26,901947,0
04/16/1998,1857.27,1863.24,1849.1,1858.24,854883,0
04/17/1998,1854.5,1866.83,1849.36,1866.6,811933,0
04/20/1998,1869.01,1888,1866.21,1887.14,808734,0
04/21/1998,1894.99,1904.21,1882.7,1903.87,938570,0
04/22/1998,1907.46,1931.83,1902.97,1917.61,1026054,0
04/23/1998,1913.14,1918.26,1880.17,1881.39,891514,0
04/24/1998,1878.57,1891.73,1860.26,1868.96,806252,0
04/27/1998,1842.57,1868.96,1804.14,1820.31,796367,0
04/28/1998,1842.49,1848.89,1820.3,1831.77,782219,0
04/29/1998,1837.17,1854.23,1831.77,1851.64,792735,0
04/30/1998,1868.12,1874.46,1851.64,1868.41,842046,0
05/01/1998,1871.81,1875.52,1863.86,1873.44,774600,0
05/04/1998,1880.12,1890.8,1873.43,1878.86,770835,0
05/05/1998,1876.26,1878.86,1862.92,1864.91,767371,0
05/06/1998,1872.59,1874.11,1855.6,1856.68,752818,0
05/07/1998,1858.41,1859.57,1834.76,1835.14,716273,0
05/08/1998,1832.17,1864.88,1831.52,1864.37,718440,0
05/11/1998,1870.01,1877.65,1847.9,1848.07,723608,0
05/12/1998,1847.44,1860.17,1839.13,1860.16,735838,0
05/13/1998,1869.85,1871.77,1860,1866.18,783836,0
05/14/1998,1857.77,1878.5,1854.21,1865.36,741313,0
05/15/1998,1869.36,1871.53,1844.72,1846.77,755970,0
05/18/1998,1838.53,1850.63,1822.56,1831.62,685926,0
05/19/1998,1840.62,1849.55,1831.12,1845.87,678037,0
05/20/1998,1846.1,1852.27,1827.49,1831.75,674389,0
05/21/1998,1834.49,1840.76,1817.55,1820.99,681884,0
05/22/1998,1810.82,1834.24,1801.2,1805,637352,0
05/26/1998,1813.53,1818.08,1777.68,1778.09,676262,0
05/27/1998,1759.63,1781.32,1741.72,1781.1,793888,0
05/28/1998,1794.62,1796.73,1775.43,1794.62,644885,0
05/29/1998,1794.62,1803.46,1778.09,1778.87,664244,0
06/01/1998,1770.37,1779.34,1741.1,1746.82,645546,0
06/02/1998,1757.92,1764.84,1746.82,1761.79,701071,0
06/03/1998,1771.19,1774.78,1740.75,1742.31,727003,0
06/04/1998,1753.33,1769.96,1742.31,1769.95,725202,0
06/05/1998,1772.9,1782.97,1766.23,1782.92,679587,0
06/08/1998,1783.47,1791.54,1778.54,1787.77,610093,0
06/09/1998,1787.66,1803.91,1786.55,1800.76,709094,0
06/10/1998,1791.25,1800.76,1773.18,1773.25,707459,0
06/11/1998,1776.61,1779.88,1747.51,1749.75,718212,0
06/12/1998,1748.46,1749.86,1715.71,1745.05,745641,0
06/15/1998,1726.57,1745.05,1715.04,1715.75,629033,0
06/16/1998,1728.74,1753.31,1715.75,1753.12,680420,0
06/17/1998,1762.19,1787.06,1753.07,1776.4,830788,0
06/18/1998,1776.35,1778.45,1767.95,1772.7,721699,0
06/19/1998,1783.63,1785.25,1772.7,1781.29,712688,0
06/22/1998,1782.56,1807.56,1777.23,1805.82,645913,0
06/23/1998,1813.24,1844.58,1806.35,1844.57,807790,0
06/24/1998,1858.36,1878.56,1844.26,1877.76,927393,0
06/25/1998,1886.33,1894.71,1858.15,1863.25,838581,0
06/26/1998,1865.35,1872.36,1862.45,1869.53,614625,0
06/29/1998,1880.59,1891.84,1869.53,1891.08,659276,0
06/30/1998,1882.73,1898.76,1875.39,1894.74,862196,0
07/01/1998,1904.24,1914.58,1887.34,1914.46,857355,0
07/02/1998,1908.75,1914.46,1881.1,1894,793332,0
07/06/1998,1898.63,1909.94,1893.09,1909.47,691809,0
07/07/1998,1912.26,1912.66,1897,1908.11,806447,0
07/08/1998,1909.41,1936.78,1909.41,1935.39,841821,0
07/09/1998,1935.55,1951.07,1931.99,1939.82,844835,0
07/10/1998,1938.96,1943.89,1925.12,1943.04,709609,0
07/13/1998,1948.32,1965.72,1943.04,1965.53,776952,0
07/14/1998,1972.69,1979.64,1963.62,1968.41,843959,0
07/15/1998,1974.56,1994.99,1968.41,1994.54,920299,0
07/16/1998,2000.9,2004.92,1982.48,2000.56,904820,0
07/17/1998,2005.58,2010.61,1994.4,2008.76,798322,0
07/20/1998,2013.48,2022.49,2006.33,2014.25,722060,0
07/21/1998,2018.46,2028.18,1977.62,1979.14,854220,0
07/22/1998,1969.1,1980.42,1950.03,1969.75,828753,0
07/23/1998,1970.83,1981.05,1935.22,1935.22,868002,0
07/24/1998,1947.86,1954.69,1909.56,1930.99,805614,0
07/27/1998,1916.31,1933.3,1887.12,1933.26,715576,0
07/28/1998,1931.83,1938.09,1893.34,1896.53,803043,0
07/29/1998,1908.27,1915.67,1878.16,1881.49,730538,0
07/30/1998,1897.03,1919.64,1897.03,1919.58,739538,0
07/31/1998,1920.09,1920.66,1871.72,1872.39,740544,0
08/03/1998,1869.72,1872.59,1849.87,1851.1,655140,0
08/04/1998,1863.77,1869.82,1784.4,1785.64,914989,0
08/05/1998,1790.15,1804.6,1750.81,1788.2,902439,0
08/06/1998,1777.88,1829.51,1776.82,1829.51,782279,0
08/07/1998,1842.48,1864.9,1829.53,1846.77,810862,0
08/10/1998,1847.21,1850.1,1834.88,1839.21,547014,0
08/11/1998,1801.67,1839.21,1775.24,1792.7,732921,0
08/12/1998,1809.67,1826.61,1792.69,1825.53,713640,0
08/13/1998,1820.53,1831.49,1801.72,1802.54,636440,0
08/14/1998,1815.74,1818,1782.37,1790.19,669096,0
08/17/1998,1784.91,1818.33,1778.31,1818.04,626439,0
08/18/1998,1826.88,1858.22,1818.04,1855.12,751834,0
08/19/1998,1872.38,1874.31,1840.44,1842.69,735597,0
08/20/1998,1835.12,1843.2,1828.93,1832.45,651595,0
08/21/1998,1816.48,1832.45,1766.37,1797.61,785140,0
08/24/1998,1803.77,1815.24,1785.33,1790.82,588238,0
08/25/1998,1807.12,1818.03,1786.75,1798.17,688038,0
08/26/1998,1776.91,1798.24,1762.42,1768.13,685861,0
08/27/1998,1742.13,1768.14,1673.61,1686.41,959264,0
08/28/1998,1690.07,1699.69,1624,1639.68,905540,0
08/31/1998,1646.75,1655.19,1498.73,1499.25,1003780,0
09/01/1998,1509.01,1577.51,1475.49,1575.09,1258679,0
09/02/1998,1590.02,1627.09,1575.09,1592.85,938302,0
09/03/1998,1572.44,1594.55,1552.27,1571.86,752251,0
09/04/1998,1586.33,1593.92,1543.63,1566.52,623408,0
09/08/1998,1623.95,1660.92,1566.52,1660.86,780328,0
09/09/1998,1658.5,1666.73,1624.39,1624.55,695165,0
09/10/1998,1592.96,1624.54,1568.23,1585.33,762915,0
09/11/1998,1599.8,1642.08,1585.28,1641.64,706718,0
09/14/1998,1660.31,1677.9,1641.64,1665.69,686716,0
09/15/1998,1658.65,1678.24,1651.91,1678.11,664825,0
09/16/1998,1684.03,1693.8,1672.32,1689.91,716799,0
09/17/1998,1646.19,1689.91,1637.05,1646.25,683668,0
09/18/1998,1658.08,1664.62,1644.46,1663.77,647160,0
09/21/1998,1630.11,1680.43,1615.33,1680.43,548669,0
09/22/1998,1693.53,1702.94,1680.43,1697.8,755179,0
09/23/1998,1711.67,1760.35,1697.81,1760.27,932783,0
09/24/1998,1753.19,1768.36,1713.77,1720.34,814076,0
09/25/1998,1705.49,1744.06,1697.64,1743.59,700231,0
09/28/1998,1757.9,1769.71,1725.65,1739.22,696680,0
09/29/1998,1745.4,1750.1,1719.95,1734.05,781708,0
09/30/1998,1716.71,1734.05,1686.1,1693.84,737755,0
10/01/1998,1663.3,1693.84,1606.61,1612.33,856959,0
10/02/1998,1609.45,1623.42,1569.06,1614.98,871452,0
10/05/1998,1591.17,1614.98,1511.15,1536.69,877183,0
10/06/1998,1570.5,1577.87,1500.6,1510.89,887181,0
10/07/1998,1504.58,1523.03,1449.06,1462.61,940232,0
10/08/1998,1405.57,1462.6,1357.09,1419.12,1209514,0
10/09/1998,1447.34,1493.54,1419.11,1492.49,892830,0
10/12/1998,1528.49,1560.25,1492.49,1546.08,764820,0
10/13/1998,1541.13,1547.05,1504.7,1509.45,663540,0
10/14/1998,1502.18,1553,1496.59,1540.97,750050,0
10/15/1998,1541.8,1611.43,1538.59,1611.01,841674,0
10/16/1998,1625.24,1634.74,1611.02,1620.95,977088,0
10/19/1998,1618.14,1649.54,1613.85,1648.73,840925,0
10/20/1998,1661.83,1688.16,1638.53,1639.19,1087336,0
10/21/1998,1657.75,1675.4,1635.59,1674.75,831480,0
10/22/1998,1672.03,1702.73,1663.22,1702.64,893998,0
10/23/1998,1699.19,1710.65,1690.31,1693.86,826671,0
10/26/1998,1706.18,1725.34,1693.86,1724.98,815570,0
10/27/1998,1740.84,1753.61,1717.22,1717.63,965911,0
10/28/1998,1733.07,1738.37,1708.4,1737.35,783821,0
10/29/1998,1735,1758.14,1729.29,1757.19,899642,0
10/30/1998,1768.7,1781.63,1757.2,1771.39,920012,0
11/02/1998,1783.71,1801.27,1771.4,1800.91,889154,0
11/03/1998,1797.35,1799.37,1779.76,1788.59,888997,0
11/04/1998,1807.88,1828.44,1788.21,1823.57,1050445,0
11/05/1998,1812.69,1838.5,1808.08,1837.1,918931,0
11/06/1998,1834.8,1857.95,1833.75,1856.56,937634,0
11/09/1998,1857.65,1867.5,1843.98,1861.05,845732,0
11/10/1998,1859.23,1875.57,1847.01,1865.62,910482,0
11/11/1998,1888.22,1892.54,1859.36,1862.11,935347,0
11/12/1998,1853.24,1862.11,1843.54,1851.06,804298,0
11/13/1998,1843.67,1859.97,1842.52,1847.99,804336,0
11/16/1998,1868.44,1873.77,1844.27,1861.72,754178,0
11/17/1998,1857.6,1887.31,1845.84,1878.59,823454,0
11/18/1998,1879.56,1898.24,1876.41,1897.44,899113,0
11/19/1998,1904,1930.34,1897.42,1919.68,981677,0
11/20/1998,1935.65,1936.1,1915.76,1928.21,871040,0
11/23/1998,1937.82,1977.81,1937.23,1977.81,951038,0
11/24/1998,1972.91,1988.45,1965.38,1966.32,996808,0
11/25/1998,1973.64,1983.57,1957.98,1983.57,815542,0
11/27/1998,1994.91,2016.52,1985.21,2016.44,512926,0
11/30/1998,2023.66,2025.04,1949.59,1949.59,1106516,0
12/01/1998,1928.51,2003.88,1924.15,2003.75,1026045,0
12/02/1998,1995.96,2005.79,1973.2,1995.21,982386,0
12/03/1998,1995.29,2012.79,1954.31,1954.35,1040486,0
12/04/1998,1984.39,2003.16,1975.06,2003.16,890582,0
12/07/1998,2009.98,2040.88,2007.35,2040.88,810732,0
12/08/1998,2042.6,2060.98,2018.15,2034.75,918894,0
12/09/1998,2045.16,2052.71,2031.88,2050.42,855746,0
12/10/1998,2051.59,2058.37,2015.72,2015.95,870693,0
12/11/1998,2012.87,2035.03,2004.99,2029.31,783339,0
12/14/1998,2013.43,2029.36,1962.06,1966.92,742442,0
12/15/1998,1984.91,2012.65,1981.26,2012.6,766687,0
12/16/1998,2023.32,2027.19,1996.84,2009.36,840982,0
12/17/1998,2014.78,2043.89,2014.78,2043.88,791625,0
12/18/1998,2057.77,2086.14,2055.83,2086.14,901527,0
12/21/1998,2107.24,2143.81,2104.19,2138.02,958377,0
12/22/1998,2144.22,2144.61,2105.54,2120.98,906743,0
12/23/1998,2149.28,2172.55,2134.26,2172.55,965294,0
12/24/1998,2171.3,2171.3,2162.67,2163.03,443630,0
12/28/1998,2178.24,2190.11,2164.67,2180.29,861879,0
12/29/1998,2184.43,2186.15,2161.83,2181.77,911177,0
12/30/1998,2181.34,2196.64,2160.93,2166.95,919774,0
12/31/1998,2169.38,2200.63,2165.74,2192.69,886631,0
01/04/1999,2207.5,2233.6,2192.7,2208.1,936659,0
01/05/1999,2207.8,2251.8,2206.5,2251.3,948352,0
01/06/1999,2286.1,2320.9,2286.1,2320.9,1252652,0
01/07/1999,2293.3,2333.7,2284.2,2326.1,1200895,0
01/08/1999,2363.8,2369.6,2314.9,2344.4,1286694,0
01/11/1999,2374,2384.7,2348.2,2384.6,1140929,0
01/12/1999,2395.9,2396.3,2320.2,2320.8,1107300,0
01/13/1999,2216.2,2353.3,2205.7,2316.8,1195471,0
01/14/1999,2337.3,2338.3,2276.4,2276.8,1012271,0
01/15/1999,2292.3,2348.7,2276.8,2348.2,1001160,0
01/19/1999,2390.9,2408.4,2348.2,2408.2,1057492,0
01/20/1999,2451.4,2474.4,2414.8,2415.5,1280976,0
01/21/1999,2403.5,2403.5,2335.8,2344.7,1083863,0
01/22/1999,2309.3,2365.1,2303.8,2338.9,1014741,0
01/25/1999,2363.5,2369.7,2328.7,2369.3,870958,0
01/26/1999,2389,2434.4,2384.6,2433.4,1030163,0
01/27/1999,2455.3,2464.1,2406.8,2407.1,1034484,0
01/28/1999,2442.5,2477.5,2407.1,2477.3,1013894,0
01/29/1999,2486.3,2506.7,2454.7,2505.9,1057119,0
02/01/1999,2522.4,2533.4,2500.4,2510.1,957111,0
02/02/1999,2512.1,2512.1,2442.9,2463.4,963705,0
02/03/1999,2453.2,2493.6,2448.6,2493.4,1057012,0
02/04/1999,2496.49,2496.52,2410.21,2410.21,1099189,0
02/05/1999,2419.93,2421.43,2346.82,2373.62,1013741,0
02/08/1999,2405.31,2414.98,2364.54,2404.91,881778,0
02/09/1999,2403.95,2403.95,2310.64,2310.79,909781,0
02/10/1999,2304.25,2338.15,2289.9,2309.5,915615,0
02/11/1999,2339.02,2405.76,2326.19,2405.49,961757,0
02/12/1999,2375.99,2379,2319.74,2321.89,837556,0
02/16/1999,2361.22,2368.41,2300.52,2313.94,819237,0
02/17/1999,2277.58,2304.72,2242.27,2248.98,902777,0
02/18/1999,2269.03,2273.08,2224.21,2260.55,859911,0
02/19/1999,2276.61,2291.41,2260.55,2283.6,813478,0
02/22/1999,2293.15,2342.41,2275.6,2342.01,843510,0
02/23/1999,2360.68,2386.48,2343.9,2376.35,912113,0
02/24/1999,2389.75,2405.29,2339.38,2339.38,931093,0
02/25/1999,2329.39,2334.22,2286.91,2326.82,858696,0
02/26/1999,2320.49,2320.49,2277.18,2288.03,901172,0
03/01/1999,2286.83,2300.8,2264.32,2295.18,770799,0
03/02/1999,2303.62,2316.92,2257.07,2259.03,894022,0
03/03/1999,2274.04,2280.97,2235.72,2265.2,864376,0
03/04/1999,2286.29,2292.89,2250.71,2292.89,889429,0
03/05/1999,2329.58,2337.28,2317.42,2337.11,859199,0
03/08/1999,2357.32,2397.62,2353.74,2397.62,970752,0
03/09/1999,2396.52,2433.34,2385.52,2392.94,1032903,0
03/10/1999,2407.1,2408.14,2380.54,2406,936668,0
03/11/1999,2419.12,2437.39,2392.52,2412.25,1033576,0
03/12/1999,2411.48,2411.48,2362.87,2381.53,918406,0
03/15/1999,2392.54,2431.44,2376.32,2431.44,851479,0
03/16/1999,2437.98,2449.65,2424.05,2439.27,977213,0
03/17/1999,2440.22,2441.72,2419.85,2428.97,854321,0
03/18/1999,2425.36,2462.96,2424.07,2462.96,937430,0
03/19/1999,2480.39,2480.39,2420.26,2421.27,1054876,0
03/22/1999,2428.39,2430.45,2395.62,2395.94,874195,0
03/23/1999,2388.04,2392.56,2320.21,2322.84,975997,0
03/24/1999,2326.63,2365.28,2305.64,2365.28,856518,0
03/25/1999,2399.72,2434.8,2399.72,2434.8,939490,0
03/26/1999,2425.05,2445.72,2410.46,2419.17,831139,0
03/29/1999,2442.59,2492.84,2441.53,2492.84,876202,0
03/30/1999,2492.17,2506.79,2477.62,2480.29,896108,0
03/31/1999,2508.34,2519.4,2458.77,2461.4,1101195,0
04/01/1999,2493.07,2500.68,2461.51,2493.37,848680,0
04/05/1999,2523.98,2560.06,2515.81,2560.06,977917,0
04/06/1999,2555.48,2582.13,2551.16,2563.17,1113993,0
04/07/1999,2594.78,2596.22,2514.63,2544.43,1272753,0
04/08/1999,2553.45,2573.39,2515.07,2573.39,1145883,0
04/09/1999,2574.98,2599.2,2562.49,2593.05,1091385,0
04/12/1999,2530.99,2605.5,2527.48,2598.82,1143329,0
04/13/1999,2626.85,2630.52,2575.05,2583.5,1341700,0
04/14/1999,2621.52,2628.19,2507.28,2507.28,1416188,0
04/15/1999,2535.19,2536.34,2447.21,2521.77,1233956,0
04/16/1999,2528.51,2528.51,2477.68,2484.04,1027074,0
04/19/1999,2501.71,2501.71,2341.35,2345.61,1200985,0
04/20/1999,2355.26,2409.64,2330.05,2409.64,1143744,0
04/21/1999,2428.89,2489.08,2404.71,2489.08,1125283,0
04/22/1999,2551.13,2561.61,2525.26,2561.61,1110461,0
04/23/1999,2563.87,2603.1,2539.92,2590.69,1049671,0
04/26/1999,2617.09,2661.51,2615.73,2652.05,1050467,0
04/27/1999,2671.57,2677.76,2602.21,2602.21,1132013,0
04/28/1999,2601.13,2610.91,2544.9,2550.37,1000822,0
04/29/1999,2544.93,2553.1,2500.75,2528.44,1005652,0
04/30/1999,2565.87,2578.01,2488.4,2542.85,994463,0
05/03/1999,2546.33,2548.75,2512.51,2535.58,866015,0
05/04/1999,2535.81,2557.21,2482.49,2485.12,921734,0
05/05/1999,2498.15,2534.45,2430.65,2534.45,1038726,0
05/06/1999,2532.41,2546.36,2468.5,2472.28,909639,0
05/07/1999,2499.53,2507.72,2462.64,2503.62,867049,0
05/10/1999,2516.84,2536.11,2500.74,2526.39,831125,0
05/11/1999,2553.02,2574.37,2543.33,2566.68,954687,0
05/12/1999,2584.57,2609.8,2548.24,2606.54,1032502,0
05/13/1999,2621.74,2632.74,2582,2582,1069564,0
05/14/1999,2549.33,2558.59,2519.53,2527.87,936346,0
05/17/1999,2517.26,2525.23,2494.51,2518.94,787675,0
05/18/1999,2569.59,2576.43,2543.32,2558.36,862101,0
05/19/1999,2568.44,2576.13,2540.38,2576.13,964346,0
05/20/1999,2585.46,2587.33,2542.23,2542.23,1004770,0
05/21/1999,2551.42,2553.76,2509.24,2520.14,889326,0
05/24/1999,2529.3,2529.3,2444.89,2453.66,919884,0
05/25/1999,2454.63,2466.17,2379.82,2379.82,1048511,0
05/26/1999,2407.86,2427.18,2339.12,2427.18,1099422,0
05/27/1999,2421.1,2440.08,2400.94,2419.14,834388,0
05/28/1999,2427.83,2469.96,2412.11,2469.96,681570,0
06/01/1999,2467.51,2467.53,2411.97,2412.03,743680,0
06/02/1999,2411.32,2436.56,2364.59,2432.4,895582,0
06/03/1999,2440.75,2444.04,2402.29,2403.84,819307,0
06/04/1999,2419.46,2478.34,2419.46,2478.34,885685,0
06/07/1999,2490.83,2528.05,2488.84,2524.21,874771,0
06/08/1999,2526.11,2534.48,2472.05,2475.07,847720,0
06/09/1999,2495.12,2519.35,2492.25,2519.35,841715,0
06/10/1999,2504.24,2504.24,2468.58,2484.6,796411,0
06/11/1999,2495.59,2506.19,2442.87,2448.12,755123,0
06/14/1999,2453.23,2456.17,2397.7,2398.31,835474,0
06/15/1999,2403.47,2434.52,2397.4,2412.16,837024,0
06/16/1999,2465.01,2517.83,2454.93,2517.83,1026525,0
06/17/1999,2500.35,2549.99,2494.28,2544.18,892382,0
06/18/1999,2524.81,2564.44,2524.81,2563.46,978108,0
06/21/1999,2578.2,2628.95,2578.2,2628.95,903883,0
06/22/1999,2618.34,2642.36,2582.47,2582.47,1002257,0
06/23/1999,2569.4,2598.13,2557.46,2598.13,950572,0
06/24/1999,2596.71,2596.71,2550.14,2554,911725,0
06/25/1999,2573,2587.15,2542.36,2553.46,767887,0
06/28/1999,2568.47,2602.44,2554.95,2602.44,761896,0
06/29/1999,2602.98,2640.96,2594.32,2640.96,952191,0
06/30/1999,2639.79,2695.8,2621.06,2686.41,1328065,0
07/01/1999,2692.96,2711.76,2658.26,2706.18,1093089,0
07/02/1999,2712.9,2741.02,2711.88,2741.02,850021,0
07/06/1999,2760.01,2787.17,2734.07,2734.28,1135621,0
07/07/1999,2742.33,2748.82,2725.4,2743.09,1033751,0
07/08/1999,2744.48,2775.52,2731.12,2770.05,1048375,0
07/09/1999,2785.34,2791.08,2767.37,2791.08,927181,0
07/12/1999,2805.08,2812.35,2774.77,2790.61,981370,0
07/13/1999,2768.82,2782.25,2755.84,2778.18,995391,0
07/14/1999,2796.62,2818.14,2771.21,2818.14,1071088,0
07/15/1999,2828.61,2839.37,2813.52,2839.37,1119321,0
07/16/1999,2851.52,2871.9,2845.2,2863.96,1052958,0
07/19/1999,2874.61,2874.64,2830.33,2830.33,945953,0
07/20/1999,2806.37,2806.37,2728.81,2732.18,1081286,0
07/21/1999,2742.83,2769.6,2729.11,2759.39,1019082,0
07/22/1999,2749.05,2749.05,2679.35,2684.44,1038622,0
07/23/1999,2700.86,2708.87,2668.43,2692.4,922042,0
07/26/1999,2656.3,2666.66,2619.16,2619.16,843846,0
07/27/1999,2658.26,2685.04,2650.18,2679.32,997515,0
07/28/1999,2684.04,2709.76,2660.62,2705.84,964881,0
07/29/1999,2663.96,2672.24,2627.8,2640.01,917004,0
07/30/1999,2657.83,2676.44,2627.8,2638.49,877257,0
08/02/1999,2638.31,2670.81,2617.21,2623.62,754222,0
08/03/1999,2647.81,2649.21,2564.25,2588.03,1013498,0
08/04/1999,2590.2,2603.58,2538.88,2540,964174,0
08/05/1999,2539.24,2565.81,2474.41,2565.81,1167111,0
08/06/1999,2552.03,2592.33,2535.63,2547.97,813729,0
08/09/1999,2562.05,2563.72,2517.46,2518.98,748206,0
08/10/1999,2513.14,2521.65,2442.22,2490.11,978231,0
08/11/1999,2532.54,2564.98,2501.78,2564.98,911456,0
08/12/1999,2567.21,2586.1,2549.35,2549.49,916772,0
08/13/1999,2590.17,2637.81,2590.17,2637.81,934224,0
08/16/1999,2644.67,2661.15,2623.05,2645.28,781567,0
08/17/1999,2674.47,2680,2631.34,2671.23,898386,0
08/18/1999,2671.13,2683.15,2657.39,2657.73,1045291,0
08/19/1999,2637.74,2638.76,2612.28,2621.43,868279,0
08/20/1999,2635.05,2648.33,2620.21,2648.33,795140,0
08/23/1999,2670.7,2719.57,2670.7,2719.57,915629,0
08/24/1999,2708.8,2777,2708.06,2752.37,1032164,0
08/25/1999,2772.82,2810.1,2750.72,2805.6,1035950,0
08/26/1999,2808.42,2819.9,2774.62,2774.62,1100060,0
08/27/1999,2792.47,2795.18,2752.48,2758.9,806086,0
08/30/1999,2763.83,2769.07,2703.1,2712.69,795938,0
08/31/1999,2717.26,2739.9,2671.67,2739.35,970586,0
09/01/1999,2752.33,2768.55,2739.11,2750.8,919332,0
09/02/1999,2716.15,2746.29,2716.15,2734.24,836160,0
09/03/1999,2793.66,2843.11,2793.66,2843.11,910406,0
09/07/1999,2840.12,2860.16,2833.02,2837.26,911231,0
09/08/1999,2824.02,2851.12,2806.6,2808.74,1005947,0
09/09/1999,2826.6,2852.03,2807.95,2852.03,1029974,0
09/10/1999,2880.73,2897.53,2855.28,2887.03,1129429,0
09/13/1999,2879.78,2883.36,2844.77,2844.77,984439,0
09/14/1999,2843.53,2870.26,2837.92,2868.29,1013002,0
09/15/1999,2887.23,2887.23,2813.44,2814.17,1059053,0
09/16/1999,2820.84,2820.84,2756.03,2806.72,960307,0
09/17/1999,2825.86,2869.62,2824.19,2869.62,1005063,0
09/20/1999,2877.53,2890.72,2858.79,2886.15,803338,0
09/21/1999,2863.56,2863.56,2819.69,2821.1,1035914,0
09/22/1999,2832.1,2858.16,2802.18,2858.16,1029878,0
09/23/1999,2879.9,2880.1,2741.94,2749.83,1170629,0
09/24/1999,2728.23,2746.78,2684.7,2740.41,1152005,0
09/27/1999,2781.42,2794.16,2758.96,2761.75,942312,0
09/28/1999,2752.24,2763.75,2694.74,2756.25,1103401,0
09/29/1999,2759.97,2772.43,2730.23,2730.27,1121111,0
09/30/1999,2744.35,2765.41,2724.49,2746.16,1210570,0
10/01/1999,2729.04,2739.77,2698.01,2736.85,973605,0
10/04/1999,2751.54,2795.97,2747.69,2795.97,914658,0
10/05/1999,2804.62,2833.96,2765.37,2799.67,1193257,0
10/06/1999,2822.6,2857.43,2822.6,2857.21,1170051,0
10/07/1999,2874.75,2886.2,2847.18,2860.7,1216890,0
10/08/1999,2861.72,2886.57,2826.44,2886.57,1035035,0
10/11/1999,2890.73,2920.44,2890.63,2915.95,873258,0
10/12/1999,2921.41,2923.24,2869.44,2872.43,1004092,0
10/13/1999,2834.94,2862.74,2787.86,2801.27,1004715,0
10/14/1999,2816.02,2821.69,2777.77,2806.84,1015493,0
10/15/1999,2748.1,2755.6,2717.9,2731.83,1074742,0
10/18/1999,2726.3,2730.49,2632.01,2689.15,997349,0
10/19/1999,2725.57,2729.3,2674.9,2688.18,1093111,0
10/20/1999,2745.62,2788.13,2728,2788.13,1053703,0
10/21/1999,2727.74,2805.07,2724.74,2801.95,1123222,0
10/22/1999,2827.23,2843.6,2807.54,2816.52,1175300,0
10/25/1999,2813.29,2832.66,2793.54,2815.95,928585,0
10/26/1999,2851.99,2857.8,2811.2,2811.47,1060423,0
10/27/1999,2811.94,2811.94,2768.87,2802.52,1071493,0
10/28/1999,2832.81,2875.48,2832.81,2875.19,1245807,0
10/29/1999,2919.37,2978.63,2919.37,2966.43,1438161,0
11/01/1999,2970.93,2997.9,2967.65,2967.65,1073568,0
11/02/1999,2984.43,3014.84,2971.68,2981.63,1244149,0
11/03/1999,3021.53,3040.94,3011.94,3028.55,1333455,0
11/04/1999,3067.08,3077.41,3033.82,3055.95,1361147,0
11/05/1999,3100.13,3118.06,3081.46,3102.29,1341438,0
11/08/1999,3072.04,3148.2,3068.86,3143.97,1296419,0
11/09/1999,3172.99,3172.99,3099.22,3125.04,1467769,0
11/10/1999,3126.09,3186.57,3122.04,3155.96,1430409,0
11/11/1999,3186.41,3201.38,3169.04,3197.29,1379865,0
11/12/1999,3220.98,3222.99,3124.77,3221.15,1405024,0
11/15/1999,3230.26,3236.35,3214.58,3219.54,1279318,0
11/16/1999,3242.92,3293.07,3235.2,3293.05,1483485,0
11/17/1999,3308.88,3324.24,3269.28,3269.39,1646360,0
11/18/1999,3301.49,3347.11,3288.68,3347.11,1585580,0
11/19/1999,3351.75,3373,3335.63,3369.25,1418164,0
11/22/1999,3399.06,3400.23,3357.68,3392.56,1368714,0
11/23/1999,3408.68,3411.23,3320.67,3342.87,1430651,0
11/24/1999,3351.66,3420.5,3328.03,3420.5,1286540,0
11/26/1999,3455.14,3469.35,3444.13,3447.81,730785,0
11/29/1999,3458.13,3468.32,3421.37,3421.37,1540965,0
11/30/1999,3424.61,3424.61,3326.53,3336.16,1544773,0
12/01/1999,3341.1,3375.8,3321.57,3353.71,1430795,0
12/02/1999,3371.85,3452.78,3371.85,3452.78,1452632,0
12/03/1999,3507.3,3553.56,3507.3,3520.63,1532916,0
12/06/1999,3531.24,3570.91,3507.72,3546.01,1369691,0
12/07/1999,3573.3,3589.06,3532.41,3586.92,1564367,0
12/08/1999,3588.82,3625.47,3579.51,3586.08,1671066,0
12/09/1999,3643.57,3647.55,3514.91,3594.17,1781720,0
12/10/1999,3633.55,3636.65,3560.91,3620.23,1616749,0
12/13/1999,3624.67,3668.16,3597.98,3658.16,1575860,0
12/14/1999,3669.21,3669.85,3571.66,3571.66,1572987,0
12/15/1999,3546.73,3621.95,3503.7,3621.95,1641977,0
12/16/1999,3669.23,3715.06,3666.23,3715.06,1425195,0
12/17/1999,3792.23,3796.8,3742.68,3753.06,1567007,0
12/20/1999,3782.06,3801.93,3747.79,3783.87,1318016,0
12/21/1999,3798.25,3911.15,3785.78,3911.15,1480212,0
12/22/1999,3935.49,3948.48,3878.06,3937.3,1465344,0
12/23/1999,3966.46,4001.63,3958.17,3969.44,1265895,0
12/27/1999,4001.9,4001.9,3902.35,3975.38,1148832,0
12/28/1999,3977.88,4022.51,3943.04,3972.11,1229394,0
12/29/1999,3990.54,4041.46,3987.88,4041.46,1150218,0
12/30/1999,4079.03,4090.61,4026.19,4036.87,1100681,0
12/31/1999,4056.99,4082.37,4032.33,4069.31,762984,0
01/03/2000,4186.19,4192.19,3989.71,4131.15,1502737,0
01/04/2000,4020,4073.25,3898.23,3901.69,1506170,0
01/05/2000,3854.35,3924.21,3734.87,3877.54,1671347,0
01/06/2000,3834.44,3868.76,3715.62,3727.13,1457184,0
01/07/2000,3711.09,3882.62,3711.09,3882.62,1631753,0
01/10/2000,4002.08,4072.36,3958.83,4049.67,1725762,0
01/11/2000,4031.38,4066.66,3904.82,3921.19,1676884,0
01/12/2000,3950.95,3950.98,3834.53,3850.02,1513007,0
01/13/2000,3915.14,3957.21,3858.22,3957.21,1450256,0
01/14/2000,4045.72,4091.95,4045.72,4064.27,1649766,0
01/18/2000,4059.65,4148,4053.21,4130.81,1576091,0
01/19/2000,4116.27,4164.65,4084.73,4151.29,1641699,0
01/20/2000,4205.06,4227.35,4143.61,4189.51,1841888,0
01/21/2000,4236.65,4238,4168.3,4235.4,1908265,0
01/24/2000,4290.38,4303.15,4095.31,4096.08,1973134,0
01/25/2000,4124.75,4167.41,4028.51,4167.41,1733431,0
01/26/2000,4174.72,4174.72,4069.91,4069.91,1702176,0
01/27/2000,4120.5,4140.09,3973.59,4039.56,1786732,0
01/28/2000,4010.14,4048.31,3856.23,3887.07,1608403,0
01/31/2000,3873.84,3940.35,3748.03,3940.35,1503518,0
02/01/2000,3961.07,4052.09,3911.84,4051.98,1408873,0
02/02/2000,4059.03,4125.75,4051.44,4073.96,1523133,0
02/03/2000,4134.65,4211.06,4085.53,4210.98,1713162,0
02/04/2000,4242.15,4294.84,4229.2,4244.14,1735869,0
02/07/2000,4274.03,4320.5,4244.74,4320.5,1608767,0
02/08/2000,4370.01,4425.63,4370.01,4425.63,1962669,0
02/09/2000,4460.18,4460.76,4366,4366,1773964,0
02/10/2000,4390.16,4480.63,4357.69,4480.63,1810360,0
02/11/2000,4489.33,4489.79,4360.54,4398.53,1684641,0
02/14/2000,4434.38,4435.96,4355.54,4414.35,1599688,0
02/15/2000,4415.52,4440.62,4291.1,4418.94,1708405,0
02/16/2000,4427.19,4477.64,4413.66,4428.66,1781570,0
02/17/2000,4483.01,4553.14,4444.75,4548.92,2006045,0
02/18/2000,4563.72,4564.17,4404.61,4411.74,1885435,0
02/22/2000,4432.83,4443.94,4291.01,4378.28,1770960,0
02/23/2000,4409.09,4567.97,4401.38,4550.33,1892327,0
02/24/2000,4583.89,4620.03,4495.2,4617.65,1937778,0
02/25/2000,4618.83,4662.93,4576.19,4590.5,1824437,0
02/28/2000,4575.07,4626.72,4466.42,4577.85,1795594,0
02/29/2000,4646.64,4698.46,4637.17,4696.69,2085385,0
03/01/2000,4732.82,4796.9,4732.82,4774.79,2143494,0
03/02/2000,4816.81,4829.01,4705.45,4754.51,2136402,0
03/03/2000,4846.01,4909.88,4813.82,4903.99,2135546,0
03/06/2000,4935.65,4980.15,4887.88,4904.87,2014255,0
03/07/2000,4991.97,5006.78,4829.88,4847.84,2142817,0
03/08/2000,4920.86,4923.14,4722.14,4897.26,2007276,0
03/09/2000,4913.08,5046.86,4857.57,5046.86,1951148,0
03/10/2000,5060.34,5132.52,5039.35,5048.62,1989863,0
03/13/2000,4879.03,5027.73,4839.26,4907.24,1684472,0
03/14/2000,4997.31,5013.49,4706.63,4706.63,1976433,0
03/15/2000,4758.44,4758.44,4553.92,4582.62,1936733,0
03/16/2000,4658.44,4717.39,4455.1,4717.39,2041064,0
03/17/2000,4702.03,4805.94,4702.03,4798.13,1651310,0
03/20/2000,4812.14,4822.7,4612.7,4613.99,1525895,0
03/21/2000,4589.52,4711.68,4467.53,4711.68,1724932,0
03/22/2000,4750.54,4900.42,4736.9,4864.75,1768835,0
03/23/2000,4874.17,4975.66,4865.11,4940.61,1713456,0
03/24/2000,4986.54,5078.86,4902.83,4963.03,1677081,0
03/27/2000,4994.42,5022.23,4946.61,4959.87,1380181,0
03/28/2000,4939.05,4952.93,4833.89,4833.89,1488788,0
03/29/2000,4860.02,4860.02,4641.01,4644.67,1737543,0
03/30/2000,4540.44,4683.88,4355.69,4457.89,1924101,0
03/31/2000,4550.21,4606.48,4381.38,4572.83,2115432,0
04/03/2000,4494.89,4504.36,4193.1,4223.68,1738175,0
04/04/2000,4283.45,4283.45,3649.11,4148.89,2791674,0
04/05/2000,4025.9,4277.82,4009.09,4273.76,1879333,0
04/06/2000,4266.8,4324.09,4196.51,4267.56,1745180,0
04/07/2000,4354.13,4446.5,4323.18,4446.5,1563188,0
04/10/2000,4475.2,4475.2,4188.2,4188.2,1444260,0
04/11/2000,4094.61,4182.62,4015.83,4055.9,1678961,0
04/12/2000,4050.32,4077.92,3769.63,3769.63,1919899,0
04/13/2000,3839.56,3914.68,3676.78,3676.78,1906015,0
04/14/2000,3597.44,3615.64,3265.98,3321.29,1739723,0
04/17/2000,3232.94,3539.16,3227.04,3539.16,2413241,0
04/18/2000,3596.15,3793.57,3563.83,3793.57,2082367,0
04/19/2000,3832.65,3851.56,3698.33,3706.41,1755585,0
04/20/2000,3735.08,3751.33,3599.68,3643.88,1371985,0
04/24/2000,3466.69,3496.82,3345.25,3482.64,1479540,0
04/25/2000,3597.04,3711.57,3583.92,3711.57,1607093,0
04/26/2000,3728.99,3777.08,3630.09,3630.09,1590868,0
04/27/2000,3519.13,3774.04,3513.76,3774.04,1533070,0
04/28/2000,3830.61,3873.85,3810.06,3860.66,1581454,0
05/01/2000,3930.18,3982.38,3899.71,3958.08,1498030,0
05/02/2000,3927.92,3948.63,3785.45,3785.45,1429849,0
05/03/2000,3755.3,3759.21,3592.79,3707.16,1479192,0
05/04/2000,3723.27,3762.47,3679.43,3720.24,1284760,0
05/05/2000,3694.28,3818.4,3694.28,3816.82,1196521,0
05/08/2000,3758.46,3765.22,3669.38,3669.38,1127696,0
05/09/2000,3704.85,3708.74,3540.82,3584.83,1436239,0
05/10/2000,3525.02,3531.48,3367.06,3384.93,1576867,0
05/11/2000,3450.06,3502.53,3389.87,3499.58,1363638,0
05/12/2000,3546.24,3619.69,3523.2,3529.07,1217510,0
05/15/2000,3533.21,3607.65,3445.13,3607.65,1149966,0
05/16/2000,3674.89,3729.12,3626.99,3717.83,1489445,0
05/17/2000,3649.54,3690.82,3616.27,3644.91,1218037,0
05/18/2000,3660.24,3663.84,3535.71,3538.71,1258733,0
05/19/2000,3480.63,3506.18,3381.73,3390.73,1360847,0
05/22/2000,3390.95,3390.95,3172.65,3363.94,1569331,0
05/23/2000,3346.66,3389.6,3164.57,3164.57,1327894,0
05/24/2000,3155.14,3276.19,3042.66,3270.59,2075692,0
05/25/2000,3308.51,3365.84,3194.59,3206.1,1537874,0
05/26/2000,3215.28,3256.63,3150.78,3205.11,1066265,0
05/30/2000,3286.54,3459.8,3286.54,3459.8,1420397,0
05/31/2000,3428.25,3501.51,3399.62,3401.07,1470699,0
06/01/2000,3471.95,3583.27,3459.85,3582.68,1543558,0
06/02/2000,3728.95,3814.5,3728.95,3813.23,1888639,0
06/05/2000,3773.24,3875.66,3765.6,3821.14,1445747,0
06/06/2000,3825.98,3884.01,3756.36,3756.36,1587820,0
06/07/2000,3766.55,3839.13,3725.87,3839.13,1405084,0
06/08/2000,3886.04,3890.02,3797.41,3827.26,1372519,0
06/09/2000,3892.75,3893.67,3847.71,3874.93,1263665,0
06/12/2000,3892.05,3892.05,3768.04,3768.04,1273960,0
06/13/2000,3743.91,3851.09,3695.35,3851.09,1386368,0
06/14/2000,3875.04,3883.34,3797.05,3797.25,1393183,0
06/15/2000,3802.19,3849.94,3763.74,3845.74,1420679,0
06/16/2000,3877.07,3883.15,3822.34,3861.81,1499950,0
06/19/2000,3818.65,3989.43,3818.65,3989.43,1408446,0
06/20/2000,4003.09,4050.58,3982.23,4015.28,1669956,0
06/21/2000,3965.37,4073.16,3961.3,4064.29,1516248,0
06/22/2000,4073.73,4073.73,3940,3940,1614806,0
06/23/2000,3950.05,3957.68,3830.23,3845.9,1366842,0
06/26/2000,3884.65,3935.12,3852.41,3912.12,1312538,0
06/27/2000,3904.4,3945.75,3859.01,3859.01,1454685,0
06/28/2000,3877.77,3974.48,3872.17,3924.59,1556465,0
06/29/2000,3900.29,3929.1,3838.85,3877.23,1547925,0
06/30/2000,3889.51,3967.49,3889.33,3966.88,1626457,0
07/03/2000,3950.59,3995.85,3942.93,3991.93,600809,0
07/05/2000,3949.76,3950.19,3859.2,3863.19,1316719,0
07/06/2000,3872.91,3961.1,3820.34,3960.57,1480397,0
07/07/2000,3978.38,4054.05,3960.81,4022.99,1457681,0
07/10/2000,3993.62,4028.54,3976.2,3980.54,1360950,0
07/11/2000,3970.42,4029.3,3936.75,3956.38,1704087,0
07/12/2000,4024.59,4103.65,4001.73,4099.56,1748790,0
07/13/2000,4128.81,4192.04,4111.16,4174.88,1854632,0
07/14/2000,4221.8,4252.22,4174.6,4243.95,1636859,0
07/17/2000,4243.55,4289.06,4215.86,4274.25,1484636,0
07/18/2000,4233.49,4237.85,4161.89,4176.98,1455985,0
07/19/2000,4154.37,4159.39,4047.43,4061.91,1400953,0
07/20/2000,4106.63,4184.09,4106.63,4184.09,1677311,0
07/21/2000,4154,4163.34,4093.76,4093.76,1532223,0
07/24/2000,4109.65,4125.8,3976.51,3981.32,1432137,0
07/25/2000,4015.41,4034.8,3955.36,4029.55,1459388,0
07/26/2000,3998.03,4002.7,3906.55,3990.06,1618509,0
07/27/2000,3938.14,3954.96,3841.62,3842.24,1721782,0
07/28/2000,3855.1,3867.8,3642.28,3663.84,1737966,0
07/31/2000,3692.43,3767.05,3615.79,3767.05,1466062,0
08/01/2000,3760.95,3766.92,3682.45,3685.46,1300545,0
08/02/2000,3684.12,3753.95,3651.81,3658.25,1434847,0
08/03/2000,3554.68,3759.78,3521.14,3759.78,1781091,0
08/04/2000,3812.31,3846.98,3751.22,3786.79,1411654,0
08/07/2000,3819.38,3870.26,3795.61,3862.1,1290086,0
08/08/2000,3850.87,3893.05,3839.58,3849.2,1405626,0
08/09/2000,3915.26,3936.46,3849.77,3853.49,1496430,0
08/10/2000,3843.58,3847.29,3761.5,3761.5,1320521,0
08/11/2000,3741.62,3788.14,3686.86,3788.14,1304854,0
08/14/2000,3804.69,3849.51,3767.37,3849.51,1198226,0
08/15/2000,3846.83,3888.92,3831.96,3851.97,1322071,0
08/16/2000,3878.58,3914.84,3844.17,3860.86,1366948,0
08/17/2000,3858.88,3947.05,3857.75,3941.17,1383708,0
08/18/2000,3958.7,3980.26,3925.95,3931.89,1417894,0
08/21/2000,3966.23,3985.62,3917.94,3953.13,1252547,0
08/22/2000,3970.16,4011.15,3958.25,3958.25,1388433,0
08/23/2000,3935.51,4011.76,3902.11,4011,1443848,0
08/24/2000,4020.99,4055.44,4004.77,4053.32,1502198,0
08/25/2000,4049.84,4083.12,4025.59,4045,1253120,0
08/28/2000,4049.18,4097.33,4048.01,4072.44,1321001,0
08/29/2000,4074.21,4093.88,4056.26,4081.07,1439092,0
08/30/2000,4076.5,4115.99,4065.82,4104.23,1504913,0
08/31/2000,4127.19,4208.73,4127.19,4206.48,1785719,0
09/01/2000,4252.15,4259.87,4192.89,4231.55,1431917,0
09/05/2000,4205.94,4206.51,4143.4,4143.4,1629502,0
09/06/2000,4136.84,4136.84,4014.31,4014.31,1683798,0
09/07/2000,4047.02,4105.54,4035.12,4097.63,1588444,0
09/08/2000,4081.96,4081.96,3979.23,3979.23,1452599,0
09/11/2000,3961.16,4008.46,3880.69,3896.48,1425804,0
09/12/2000,3925.42,3958.36,3834.34,3846.91,1566358,0
09/13/2000,3794.92,3895.81,3794.29,3894.67,1629158,0
09/14/2000,3963.1,3984.33,3897.18,3913.76,1662210,0
09/15/2000,3905.09,3905.09,3806.88,3835.23,1670209,0
09/18/2000,3838.63,3862.32,3702.54,3726.82,1578711,0
09/19/2000,3766.04,3865.06,3740.65,3865.06,1651940,0
09/20/2000,3863.08,3913.87,3795.08,3897.49,1772785,0
09/21/2000,3864.6,3892.4,3813.12,3828.56,1537269,0
09/22/2000,3616.16,3803.73,3614.66,3803.73,2128043,0
09/25/2000,3852.53,3868.11,3737.5,3741.26,1742785,0
09/26/2000,3762.65,3795.79,3677.73,3689.57,1795887,0
09/27/2000,3740.62,3750.61,3622.66,3656.5,1907069,0
09/28/2000,3638.94,3777.93,3626.55,3777.93,1950742,0
09/29/2000,3749.27,3751.33,3670.31,3672.69,1935547,0
10/02/2000,3656.59,3692.8,3559.84,3569.02,1733384,0
10/03/2000,3624.93,3639.29,3457.39,3465.39,1895001,0
10/04/2000,3440.6,3532.43,3382.53,3522.78,2090110,0
10/05/2000,3499.96,3549.01,3459.58,3471.73,1833271,0
10/06/2000,3477.7,3505.81,3314.91,3360.73,1822680,0
10/09/2000,3352.15,3376.92,3233.19,3352.53,1392116,0
10/10/2000,3326.89,3383.4,3229.01,3240.57,1866670,0
10/11/2000,3152.33,3258.24,3103.53,3168.29,2276551,0
10/12/2000,3241.26,3249.11,3071.25,3072.1,2029367,0
10/13/2000,3054.55,3316.42,3054.55,3316.42,2052176,0
10/16/2000,3315.48,3339.85,3262.37,3290.29,1746204,0
10/17/2000,3335.4,3348.61,3173.68,3213.79,1909569,0
10/18/2000,3106.95,3257.81,3026.11,3171.4,2495616,0
10/19/2000,3330.25,3423.45,3314.89,3418.72,2298879,0
10/20/2000,3402.96,3535.11,3401.88,3482.85,2116683,0
10/23/2000,3483.38,3523.69,3432.44,3468.72,1660453,0
10/24/2000,3495.45,3526.71,3401.05,3419.77,1820853,0
10/25/2000,3347.24,3376.33,3210.74,3229.45,2111266,0
10/26/2000,3245.4,3286.29,3081.36,3272.17,2217579,0
10/27/2000,3320.69,3362.26,3231.63,3277.95,1908058,0
10/30/2000,3243.88,3279.72,3149.24,3191.33,1727294,0
10/31/2000,3223.44,3379.08,3223.44,3369.55,2137692,0
11/01/2000,3316.51,3396.72,3289.91,3332.33,1959981,0
11/02/2000,3387.28,3433.16,3370.02,3429.86,2160631,0
11/03/2000,3447.32,3468.59,3401.77,3451.59,1800638,0
11/06/2000,3469.35,3480.01,3412.98,3416.49,1570495,0
11/07/2000,3399.28,3435.13,3360.26,3415.8,1674724,0
11/08/2000,3426.29,3429.12,3231.69,3232.05,1631604,0
11/09/2000,3174.9,3230,3087.06,3200.33,1892621,0
11/10/2000,3122.11,3141.35,3029.09,3029.09,1757758,0
11/13/2000,2956.09,3063.31,2859.39,2966.74,2040976,0
11/14/2000,3069.81,3145.3,3059.88,3135.11,1702513,0
11/15/2000,3137.61,3208.95,3104.57,3165.86,1662456,0
11/16/2000,3121.8,3175.63,3032.47,3032.47,1490814,0
11/17/2000,3044.45,3090.97,2967.17,3027.15,1743458,0
11/20/2000,2943.11,2949.5,2860.49,2875.48,1687378,0
11/21/2000,2892.03,2921.8,2845.17,2871.04,1697058,0
11/22/2000,2828.14,2872.64,2754.14,2755.25,1856429,0
11/24/2000,2823.48,2904.46,2820.91,2904.38,805793,0
11/27/2000,2979.93,2998.75,2874.71,2881.35,1653420,0
11/28/2000,2873.73,2891.4,2735,2735,1835940,0
11/29/2000,2748.18,2770.18,2642.89,2706.12,2002690,0
11/30/2000,2599.04,2641.75,2523.04,2598.01,2693617,0
12/01/2000,2644.09,2749.06,2604.27,2645.29,2213657,0
12/04/2000,2662.56,2671.18,2567.18,2616.28,1789036,0
12/05/2000,2702.72,2889.72,2694.41,2889.72,2406048,0
12/06/2000,2878.87,2964.2,2781.24,2797.28,2281729,0
12/07/2000,2748.29,2794.53,2707.96,2752.65,1732160,0
12/08/2000,2857.93,2929.95,2844.93,2915.46,2285997,0
12/11/2000,2936.6,3028.75,2901.48,3014.71,2410758,0
12/12/2000,2994.06,3002.53,2931.6,2931.89,1902968,0
12/13/2000,2996.57,3001.72,2814.13,2822.77,2035911,0
12/14/2000,2820.48,2847.37,2727.26,2728.49,1735703,0
12/15/2000,2688.66,2697.93,2596.03,2652.99,2599623,0
12/18/2000,2698.72,2726.2,2597.47,2624.56,2057160,0
12/19/2000,2617.06,2696.61,2511.66,2511.66,2313637,0
12/20/2000,2410.96,2432.83,2312.51,2332.98,2776853,0
12/21/2000,2310.21,2423.71,2288.16,2340.12,2678019,0
12/22/2000,2397.67,2516.95,2397.67,2516.95,2210797,0
12/26/2000,2518.29,2548.75,2436.19,2493.65,1549675,0
12/27/2000,2471.33,2539.31,2450.22,2539.31,1967326,0
12/28/2000,2517.9,2571.52,2514.56,2557.66,2179927,0
12/29/2000,2552.68,2577.02,2456.54,2471.98,2392950,0
01/02/2001,2474.16,2474.16,2273.07,2291.91,1878210,0
01/03/2001,2254.56,2616.68,2251.71,2616.68,3157602,0
01/04/2001,2593.96,2644.8,2549.83,2566.58,2574883,0
01/05/2001,2573.11,2574.62,2395.39,2408.72,2103229,0
01/08/2001,2388.72,2396.84,2299.65,2396.13,1802973,0
01/09/2001,2424.69,2474.16,2406.08,2441.15,1931261,0
01/10/2001,2392.71,2525.28,2376.49,2524.15,2409359,0
01/11/2001,2495.59,2661.93,2495.01,2640.51,2792036,0
01/12/2001,2639.56,2699.87,2589.63,2626.26,2453325,0
01/16/2001,2631.49,2638.22,2576.95,2618.55,2002525,0
01/17/2001,2710.53,2756.63,2668.48,2683.28,2730100,0
01/18/2001,2696.74,2769.98,2661.26,2768.87,2480828,0
01/19/2001,2838.36,2841.25,2752.06,2771.89,2567418,0
01/22/2001,2759.1,2789.63,2722.96,2757.89,2000198,0
01/23/2001,2759.26,2845.39,2736.28,2840.11,2235618,0
01/24/2001,2850.74,2892.36,2828.32,2859.15,2555435,0
01/25/2001,2836.35,2849.56,2753.37,2754.27,2256279,0
01/26/2001,2705.39,2785.62,2686.65,2781.31,2265095,0
01/29/2001,2757.29,2839.13,2742.5,2837.98,1942174,0
01/30/2001,2845.01,2861.71,2817.13,2838.3,2038402,0
01/31/2001,2848.11,2872.47,2772.61,2772.93,2317552,0
02/01/2001,2771.57,2796.89,2742.44,2782.66,1758051,0
02/02/2001,2782.93,2791.58,2660.73,2660.73,1699324,0
02/05/2001,2639.65,2656.02,2596.73,2642.45,1595025,0
02/06/2001,2641.91,2705.59,2640.23,2660.73,1699324,0
02/07/2001,2615.94,2636.07,2554.76,2607.94,2039395,0
02/08/2001,2625.78,2651.84,2562.14,2562.14,2039395,0
02/09/2001,2509.32,2511.23,2455.87,2470.38,1833149,0
02/12/2001,2458.65,2508.27,2435.36,2490.12,1690544,0
02/13/2001,2510.84,2554.65,2427.7,2427.7,1716826,0
02/14/2001,2437.68,2491.51,2388.4,2491.44,1935344,0
02/15/2001,2536.63,2593.09,2536.63,2552.88,2069010,0
02/16/2001,2444.6,2457.65,2397.43,2425.63,1877353,0
02/20/2001,2439.57,2442.99,2318.35,2318.35,1867762,0
02/21/2001,2281.79,2353.51,2257.15,2268.95,1962773,0
02/22/2001,2272.13,2291.69,2185.91,2244.97,1899542,0
02/23/2001,2221.27,2264.68,2156.29,2260,2200266,0
02/26/2001,2287.88,2308.65,2238.64,2308.65,1673930,0
02/27/2001,2286.64,2300.18,2206.72,2207.79,1780993,0
02/28/2001,2223.88,2238.06,2127.5,2151.86,2002572,0
03/01/2001,2126.3,2183.45,2071.03,2182.17,2256875,0
03/02/2001,2111.23,2197.85,2091.55,2117.63,2366893,0
03/05/2001,2142.75,2163.09,2127.96,2142.8,1484135,0
03/06/2001,2204.3,2256.72,2202.7,2204.47,1954689,0
03/07/2001,2241.23,2243.75,2201.41,2223.98,1741079,0
03/08/2001,2211.3,2219.87,2161.41,2168.82,1742878,0
03/09/2001,2124.11,2124.11,2041.78,2052.85,1990054,0
03/12/2001,2001.68,2004.09,1922.84,1923.67,2131787,0
03/13/2001,1948.7,2015.29,1932.63,2014.8,2094167,0
03/14/2001,1948.56,2009.77,1947.02,1972.11,2139150,0
03/15/2001,2023.79,2030.73,1939.38,1940.81,1908893,0
03/16/2001,1914.58,1940.71,1877.69,1890.99,2085471,0
03/19/2001,1901.45,1952.83,1867.58,1951.19,1772513,0
03/20/2001,1964.45,1974.14,1859.24,1859.24,1923039,0
03/21/2001,1862.74,1896.21,1820.75,1830.78,2094760,0
03/22/2001,1845.34,1898.06,1794.21,1898.06,2382753,0
03/23/2001,1938.91,1952.92,1891.99,1928.97,2264893,0
03/26/2001,1957.71,1960.68,1909.42,1918.67,1689976,0
03/27/2001,1922.7,1979.75,1907.16,1972.24,1929612,0
03/28/2001,1923.71,1923.71,1853.38,1853.92,2035775,0
03/29/2001,1838.44,1876.74,1802.76,1820.57,2066510,0
03/30/2001,1830.42,1855.58,1794.3,1840.27,2072813,0
04/02/2001,1835.22,1852.49,1769.66,1782.89,1775592,0
04/03/2001,1758.18,1759.01,1660.92,1672.63,1736427,0
04/04/2001,1668.37,1698.21,1619.58,1638.07,2389799,0
04/05/2001,1708.33,1785.73,1706.1,1785.11,2011278,0
04/06/2001,1756.11,1756.11,1700.2,1719.9,1753713,0
04/09/2001,1739.66,1757.38,1710.76,1745.71,1439278,0
04/10/2001,1771.68,1868.1,1771.68,1851.98,2188563,0
04/11/2001,1929.93,1948.08,1884.95,1902.41,2329954,0
04/12/2001,1881.19,1961.46,1868.76,1961.46,1895784,0
04/16/2001,1934.7,1946.92,1891.88,1909.83,1826391,0
04/17/2001,1872.35,1941.57,1869.34,1923.04,1802255,0
04/18/2001,2005.06,2129.31,1995.91,2079.44,3157306,0
04/19/2001,2100.88,2182.04,2082.24,2182.04,2698217,0
04/20/2001,2171.9,2202.86,2135.32,2163.09,2482444,0
04/23/2001,2118.36,2118.77,2046.84,2059.32,1841059,0
04/24/2001,2055.32,2095.89,2012.37,2016.61,1978324,0
04/25/2001,2013.42,2066.97,2000.83,2059.81,1971456,0
04/26/2001,2086.04,2095.83,2032.38,2034.96,1977970,0
04/27/2001,2070.24,2082.64,2046.71,2075.83,1787438,0
04/30/2001,2113.11,2159.08,2097.58,2116.47,1986888,0
05/01/2001,2116.24,2168.3,2088.61,2168.3,1903397,0
05/02/2001,2205.25,2232.66,2175.13,2220.51,2567129,0
05/03/2001,2183.07,2183.07,2129.07,2146.18,1990670,0
05/04/2001,2102.61,2191.93,2089.23,2191.58,2043221,0
05/07/2001,2194.04,2215.37,2166.51,2173.64,1682126,0
05/08/2001,2209.01,2210.45,2165.37,2187.94,1846954,0
05/09/2001,2162.3,2189.03,2141.43,2155.82,1747639,0
05/10/2001,2195.52,2197.03,2128.82,2128.82,1699959,0
05/11/2001,2130.74,2140.37,2097.36,2107.28,1405353,0
05/14/2001,2105.36,2105.38,2052.41,2081.92,1332047,0
05/15/2001,2086.98,2125.32,2077.5,2085.93,1696793,0
05/16/2001,2067.6,2171.22,2057.99,2166.59,2062760,0
05/17/2001,2170.01,2216.36,2167.72,2193.9,2135763,0
05/18/2001,2182.56,2205.65,2172.48,2203.97,1777461,0
05/21/2001,2201.45,2305.61,2198.14,2305.55,2286969,0
05/22/2001,2319.18,2328.05,2291.91,2313.61,2297773,0
05/23/2001,2299.75,2299.75,2243.54,2246.05,1821330,0
05/24/2001,2250.04,2282.19,2226.26,2281.02,1820631,0
05/25/2001,2281.18,2282.43,2242.86,2251.03,1365586,0
05/29/2001,2239.92,2239.92,2170.58,2175.54,1588233,0
05/30/2001,2136.95,2137.67,2077.98,2084.62,1886459,0
05/31/2001,2092.53,2140.07,2092.48,2110.59,1805970,0
06/01/2001,2131.12,2157.8,2101.26,2149.44,1476600,0
06/04/2001,2164.7,2174.16,2136.63,2155.9,1262181,0
06/05/2001,2167.31,2244.23,2167.24,2233.72,1796793,0
06/06/2001,2239.86,2249.72,2204.88,2217.73,1755109,0
06/07/2001,2208.03,2264.23,2205.85,2263.14,1557538,0
06/08/2001,2263.75,2263.75,2202.27,2215.04,1402008,0
06/11/2001,2205.41,2205.41,2150.75,2170.78,1403177,0
06/12/2001,2122.3,2184.2,2112.19,2169.95,1709537,0
06/13/2001,2175.62,2187.16,2121.64,2121.64,1536366,0
06/14/2001,2100.74,2101.05,2043.36,2044.27,1715463,0
06/15/2001,2017.8,2048.32,1992.39,2028.38,2041819,0
06/18/2001,2035.34,2035.34,1987.17,1988.64,1554753,0
06/19/2001,2046.04,2057.19,1978.25,1992.66,1966578,0
06/20/2001,1974.11,2032.67,1973.7,2031.19,2056171,0
06/21/2001,2026.3,2077.43,2014.33,2058.69,2134336,0
06/22/2001,2062,2074.83,2028.07,2035.29,1668301,0
06/25/2001,2054.34,2060.06,2026.4,2050.87,1475090,0
06/26/2001,2022.86,2068.15,2017.34,2064.62,1633644,0
06/27/2001,2068.29,2084.41,2048.88,2074.74,1710833,0
06/28/2001,2096.88,2157.32,2096.88,2125.46,1925523,0
06/29/2001,2129.89,2180.11,2118.11,2160.54,1702068,0
07/02/2001,2156.76,2181.05,2140.65,2148.72,1495461,0
07/03/2001,2137.1,2148.18,2123.75,2140.8,1283619,0
07/05/2001,2122.89,2130.96,2079.83,2080.11,1282960,0
07/06/2001,2060.73,2060.73,2001.82,2004.16,1420920,0
07/09/2001,2010.97,2038.17,2000.08,2026.71,1379367,0
07/10/2001,2043.61,2045.12,1960.15,1962.79,1616596,0
07/11/2001,1954.72,1975.79,1934.67,1972.04,1732141,0
07/12/2001,2033.22,2080.13,2031.84,2075.74,1849597,0
07/13/2001,2068.22,2105.15,2055.56,2084.79,1544843,0
07/16/2001,2078.53,2091.68,2025.41,2029.12,1434421,0
07/17/2001,2017.47,2067.44,2006.8,2067.32,1617719,0
07/18/2001,2035.09,2056.06,2003.95,2016.17,1694997,0
07/19/2001,2042.32,2079.33,2027.11,2046.59,1848140,0
07/20/2001,2015.23,2035.52,2009.56,2029.37,1630373,0
07/23/2001,2043.84,2047.85,1987.51,1988.56,1342986,0
07/24/2001,1980.37,1994.03,1939.28,1959.24,1580411,0
07/25/2001,1962.68,1984.98,1942.58,1983.99,1649706,0
07/26/2001,1980.03,2025.88,1963.21,2022.96,1730355,0
07/27/2001,2020.58,2039.15,2009.94,2029.07,1567779,0
07/30/2001,2034.11,2039.01,2009.94,2017.84,1324458,0
07/31/2001,2023.97,2057.1,2014.06,2027.13,1593868,0
08/01/2001,2051.56,2078.36,2045.13,2068.38,1754776,0
08/02/2001,2092.52,2103.16,2061.75,2087.38,1649980,0
08/03/2001,2079.15,2079.15,2047.62,2066.33,1240152,0
08/06/2001,2047.86,2053.6,2032.51,2034.26,1087888,0
08/07/2001,2026.84,2043.48,2013.75,2027.79,1284415,0
08/08/2001,2015.75,2038.64,1958.67,1966.36,1648951,0
08/09/2001,1962.48,1971.61,1941.24,1963.32,1438652,0
08/10/2001,1957.34,1967.03,1915.99,1956.47,1361251,0
08/13/2001,1963.04,1986.33,1951.46,1982.25,1136405,0
08/14/2001,1990.83,1998.59,1961.53,1964.53,1213474,0
08/15/2001,1964.2,1975.18,1918.74,1918.89,1439834,0
08/16/2001,1899.9,1930.46,1879.07,1930.32,1589120,0
08/17/2001,1895.42,1903.73,1862.76,1867.01,1279186,0
08/20/2001,1866.29,1881.62,1854.96,1881.35,1148799,0
08/21/2001,1883.44,1893.39,1831.28,1831.3,1306512,0
08/22/2001,1851.75,1860.02,1817.7,1860.01,1529543,0
08/23/2001,1857.52,1883.48,1842.51,1842.97,1402837,0
08/24/2001,1863.32,1916.83,1857.73,1916.8,1476931,0
08/27/2001,1912.7,1933.94,1897.63,1912.41,1190871,0
08/28/2001,1912.67,1916.28,1864.72,1864.98,1430260,0
08/29/2001,1875.44,1879.76,1833.65,1843.17,1448121,0
08/30/2001,1817.19,1833.29,1777.11,1791.68,1725998,0
08/31/2001,1784.26,1817.72,1782.1,1805.43,1211767,0
09/04/2001,1802.29,1836.19,1770.76,1770.78,1511409,0
09/05/2001,1771.75,1782.5,1715.86,1759.01,1933544,0
09/06/2001,1736.2,1753.83,1702.92,1705.64,1840914,0
09/07/2001,1694.02,1724.57,1676.42,1687.7,1693031,0
09/10/2001,1673.78,1702.12,1669.94,1695.38,1590906,0
09/17/2001,1613.83,1629.1,1579.28,1579.55,2219147,0
09/18/2001,1591.77,1605.06,1548.85,1555.08,1841548,0
09/19/2001,1560.52,1568.22,1451.31,1527.8,2449234,0
09/20/2001,1494.94,1513.24,1467.1,1470.93,1895385,0
09/21/2001,1395.79,1454.04,1387.06,1423.19,2564519,0
09/24/2001,1459.47,1507.51,1459.47,1499.4,2030237,0
09/25/2001,1505.52,1528.33,1480.69,1501.64,2144858,0
09/26/2001,1514.76,1516.12,1458.34,1464.04,2006565,0
09/27/2001,1456.8,1465.7,1418.15,1460.71,2016428,0
09/28/2001,1472.56,1499.58,1466.78,1498.8,2043196,0
10/01/2001,1491.45,1491.45,1458.41,1480.46,1452780,0
10/02/2001,1479.01,1504.24,1473.13,1492.33,1781070,0
10/03/2001,1479.27,1595.48,1473.22,1580.81,2622317,0
10/04/2001,1602.6,1641.56,1581.08,1597.31,2513050,0
10/05/2001,1586.4,1608.76,1548.81,1605.3,1825504,0
10/08/2001,1582.93,1621.11,1574.65,1605.95,1404942,0
10/09/2001,1604.11,1607.2,1565.97,1570.19,1500224,0
10/10/2001,1563.96,1626.99,1558.81,1626.26,1830892,0
10/11/2001,1649.55,1701.48,1649.55,1701.47,2467149,0
10/12/2001,1690.21,1707.43,1651.24,1703.4,2177094,0
10/15/2001,1684.04,1698.24,1663.78,1696.31,1572482,0
10/16/2001,1704.75,1722.85,1690.54,1722.07,1799953,0
10/17/2001,1752.94,1754.01,1646.34,1646.34,2269472,0
10/18/2001,1648.69,1668,1634.72,1652.72,1769937,0
10/19/2001,1644.49,1675.2,1628.24,1671.31,1576370,0
10/22/2001,1666.08,1708.09,1660.22,1708.08,1514654,0
10/23/2001,1720.54,1739.47,1695.22,1704.44,1820122,0
10/24/2001,1707.52,1736.17,1697.69,1731.54,1864688,0
10/25/2001,1708.49,1775.51,1683.61,1775.47,2198016,0
10/26/2001,1763.78,1792.87,1763,1768.96,1980736,0
10/29/2001,1763.42,1767.97,1699.4,1699.52,1653018,0
10/30/2001,1682.3,1686.68,1646.3,1667.41,1782041,0
10/31/2001,1690.12,1721.69,1677.71,1690.2,1872377,0
11/01/2001,1705.52,1746.65,1683.99,1746.3,1766395,0
11/02/2001,1741.37,1759.65,1726.61,1745.73,1615875,0
11/05/2001,1768.29,1801.55,1768.29,1793.65,1688704,0
11/06/2001,1786.92,1835.49,1777.91,1835.08,1930325,0
11/07/2001,1821.04,1868.31,1820.28,1837.53,2053413,0
11/08/2001,1855.68,1888.39,1816.56,1827.77,2278622,0
11/09/2001,1824.73,1838.38,1809.29,1828.48,1517952,0
11/12/2001,1826.25,1848,1782.48,1840.13,1585203,0
11/13/2001,1871.47,1893.92,1867.27,1892.11,2165623,0
11/14/2001,1910.45,1922.45,1875.27,1903.19,2152605,0
11/15/2001,1891.36,1922.12,1882.84,1900.57,2004571,0
11/16/2001,1903.48,1908.21,1882.53,1898.58,1709782,0
11/19/2001,1912.48,1934.7,1905.36,1934.42,1895112,0
11/20/2001,1926.47,1930.21,1877.79,1880.51,1972918,0
11/21/2001,1873.6,1884.49,1853.67,1875.05,1560145,0
11/23/2001,1878.91,1905.58,1873.64,1903.2,584335,0
11/26/2001,1914.53,1941.31,1906.89,1941.23,1717258,0
11/27/2001,1931.59,1965.09,1902.89,1935.97,2123759,0
11/28/2001,1921.6,1941.79,1887.97,1887.97,1872350,0
11/29/2001,1898.63,1933.46,1889.29,1933.26,1922512,0
11/30/2001,1929.29,1941.94,1916.73,1930.58,1765617,0
12/03/2001,1915.13,1925.35,1898.98,1904.9,1483518,0
12/04/2001,1917.66,1963.22,1913.92,1963.1,1878027,0
12/05/2001,1980.3,2056.81,1980.3,2046.84,2674742,0
12/06/2001,2045.22,2065.69,2037.64,2054.27,2175429,0
12/07/2001,2043.68,2046.99,2002.34,2021.26,1893151,0
12/10/2001,2007.67,2036.54,1989.68,1992.12,1658926,0
12/11/2001,2009.93,2032.63,1995.09,2001.93,1940479,0
12/12/2001,2007.48,2022.76,1975.65,2011.38,1866137,0
12/13/2001,1979.84,1985.79,1945.29,1946.51,2040912,0
12/14/2001,1945.18,1965.74,1934.6,1953.17,1870607,0
12/17/2001,1950.94,1994.48,1950.94,1987.45,1796335,0
12/18/2001,1998.36,2010.91,1989.81,2004.76,1847381,0
12/19/2001,1981.65,2007.76,1971.07,1982.89,1902858,0
12/20/2001,1969,1972.32,1918.5,1918.54,1997718,0
12/21/2001,1941.55,1954.47,1931.87,1945.83,2190168,0
12/24/2001,1946.84,1953.9,1942.07,1944.48,562831,0
12/26/2001,1948.77,1983.84,1948.77,1960.7,1116477,0
12/27/2001,1967.32,1982.73,1962.12,1976.42,1238041,0
12/28/2001,1985.71,2002.72,1982.37,1987.26,1319315,0
12/31/2001,1984.31,1989.17,1950.4,1950.4,1380598,0
01/02/2002,1965.18,1979.26,1936.56,1979.25,1491665,0
01/03/2002,1987.06,2044.56,1987.06,2044.27,2182497,0
01/04/2002,2061.83,2077.89,2033.56,2059.38,2188183,0
01/07/2002,2075.24,2081.09,2036.86,2037.1,2102596,0
01/08/2002,2039.42,2060.23,2027.34,2055.74,1850542,0
01/09/2002,2074.32,2098.88,2034.09,2044.89,2293162,0
01/10/2002,2045.13,2055.89,2026.05,2047.24,1758407,0
01/11/2002,2049.5,2058.77,2018.68,2022.46,1589905,0
01/14/2002,2012.59,2018.42,1979.94,1990.74,1755882,0
01/15/2002,1994.88,2011.25,1977.28,2000.91,1632732,0
01/16/2002,1976.42,1981.81,1944.32,1944.44,1856699,0
01/17/2002,1968.7,1985.83,1954.06,1985.82,1851029,0
01/18/2002,1943.56,1964.74,1922.7,1930.34,1669663,0
01/22/2002,1946.87,1947.41,1882.14,1882.53,1798164,0
01/23/2002,1889.53,1925.15,1879.24,1922.38,1845618,0
01/24/2002,1937.67,1959.93,1936.34,1942.58,1850105,0
01/25/2002,1929.15,1951.79,1923.06,1937.7,1644312,0
01/28/2002,1951.12,1958.96,1925.43,1943.91,1815887,0
01/29/2002,1947.09,1959.05,1883.49,1892.99,1457528,0
01/30/2002,1897.73,1913.66,1851.49,1913.44,2065792,0
01/31/2002,1924.56,1935.17,1906.9,1934.03,1739771,0
02/01/2002,1928.83,1942.15,1901.21,1911.24,1700993,0
02/04/2002,1907.58,1907.58,1849.13,1855.53,1758383,0
02/05/2002,1844.62,1867.94,1828.67,1838.52,2079741,0
02/06/2002,1853.13,1853.13,1805.01,1812.71,2054779,0
02/07/2002,1809.43,1824.07,1781.73,1782.11,1974798,0
02/08/2002,1794.05,1818.88,1772.15,1818.88,1783453,0
02/11/2002,1816.94,1846.93,1815.38,1846.66,1545433,0
02/12/2002,1829.53,1852.22,1817.13,1834.21,1604525,0
02/13/2002,1844.79,1862.42,1844.12,1859.16,1580334,0
02/14/2002,1863.47,1877.74,1840.78,1843.37,1661777,0
02/15/2002,1844.89,1847.07,1801.67,1805.2,1595289,0
02/19/2002,1790.94,1791.01,1745.05,1750.61,1731672,0
02/20/2002,1762.43,1777.18,1729.2,1775.57,1900555,0
02/21/2002,1763.82,1769.37,1716.24,1716.24,1805561,0
02/22/2002,1718.7,1736.48,1696.55,1724.54,1828297,0
02/25/2002,1731.43,1776.61,1730.92,1769.88,1654540,0
02/26/2002,1777.54,1788.75,1750.36,1766.86,1657379,0
02/27/2002,1783.29,1793.73,1741.48,1751.88,1810648,0
02/28/2002,1759.33,1773.2,1728.65,1731.49,1911395,0
03/01/2002,1745.49,1802.89,1742.08,1802.74,1878557,0
03/04/2002,1799.68,1859.72,1789.72,1859.32,2291269,0
03/05/2002,1854.71,1886.15,1849.75,1866.29,2047316,0
03/06/2002,1859.28,1891.83,1841.31,1890.4,1885911,0
03/07/2002,1903.4,1910.7,1865.06,1881.63,1885987,0
03/08/2002,1908.37,1935.09,1908.09,1929.67,2050183,0
03/11/2002,1919.73,1946.23,1905.93,1929.49,1746664,0
03/12/2002,1888.68,1899.01,1879.42,1897.12,1727087,0
03/13/2002,1879.97,1886.27,1858.45,1862.03,1651599,0
03/14/2002,1863.1,1873.01,1851.38,1854.14,1471342,0
03/15/2002,1854.34,1871.39,1845.93,1868.3,1674208,0
03/18/2002,1882.73,1893.26,1861.11,1877.06,1529065,0
03/19/2002,1881.13,1891.51,1873.17,1880.87,1511749,0
03/20/2002,1860.28,1861.79,1832.87,1832.87,1531192,0
03/21/2002,1835.21,1870.16,1825.99,1868.83,1582857,0
03/22/2002,1865.18,1873.32,1848.15,1851.39,1490701,0
03/25/2002,1855.65,1863.05,1812.42,1812.49,1410100,0
03/26/2002,1808.87,1843.96,1807.47,1824.17,1637934,0
03/27/2002,1817.22,1832.01,1811.64,1826.75,1605885,0
03/28/2002,1836.25,1852.85,1833.33,1845.35,1654056,0
04/01/2002,1834.59,1865.37,1817.25,1862.62,1539425,0
04/02/2002,1835.48,1839.37,1804.4,1804.4,1677891,0
04/03/2002,1809.98,1813.36,1770.61,1784.35,1688142,0
04/04/2002,1777.55,1800.83,1770.16,1789.75,1704847,0
04/05/2002,1796.64,1803.21,1769.95,1770.03,1498630,0
04/08/2002,1740.76,1786.4,1733.84,1785.87,1578271,0
04/09/2002,1789.14,1795.62,1742.4,1742.57,1645311,0
04/10/2002,1751.37,1772,1733.69,1767.07,1944848,0
04/11/2002,1757.01,1762.28,1724.15,1725.24,1689285,0
04/12/2002,1738.96,1756.33,1728.52,1756.19,1505599,0
04/15/2002,1761.96,1769.04,1740.61,1753.78,1358532,0
04/16/2002,1780.16,1816.91,1779.29,1816.79,1761139,0
04/17/2002,1829.58,1832.01,1804.65,1810.67,1891908,0
04/18/2002,1806.28,1818.79,1778.1,1802.43,1823671,0
04/19/2002,1815.69,1816.62,1795.27,1796.83,1663439,0
04/22/2002,1778.8,1779.18,1747.65,1758.68,1687135,0
04/23/2002,1757.92,1762.94,1723.93,1730.29,1921478,0
04/24/2002,1739.13,1746.52,1711.11,1713.34,1900159,0
04/25/2002,1705.87,1724.01,1697.27,1713.8,1941846,0
04/26/2002,1722.37,1728.52,1663.78,1663.89,1865962,0
04/29/2002,1668.87,1678.56,1640.97,1656.93,1812642,0
04/30/2002,1655.02,1697.03,1652.93,1688.23,2056373,0
05/01/2002,1683.76,1687.56,1643.24,1677.53,2167034,0
05/02/2002,1673.54,1695.07,1640.8,1644.82,2037645,0
05/03/2002,1643.17,1643.87,1605.97,1613.03,1980018,0
05/06/2002,1611.05,1622.83,1577.93,1578.48,1759782,0
05/07/2002,1589.88,1594.57,1560.29,1573.82,2091149,0
05/08/2002,1626.72,1696.35,1625.73,1696.29,2379015,0
05/09/2002,1684.44,1692.58,1650.46,1650.49,1777505,0
05/10/2002,1657.18,1657.45,1599.64,1600.85,1817216,0
05/13/2002,1611.26,1653.1,1602.6,1652.54,1634061,0
05/14/2002,1694.15,1722.66,1691.42,1719.05,2488483,0
05/15/2002,1705.45,1759.33,1694.34,1725.56,2234865,0
05/16/2002,1723.69,1734.71,1713.81,1730.44,1625368,0
05/17/2002,1745.17,1754.22,1723.06,1741.39,1617884,0
05/20/2002,1726.78,1726.89,1696.11,1701.59,1417344,0
05/21/2002,1708.57,1717.93,1660.22,1664.18,1640079,0
05/22/2002,1654.34,1676.64,1643.96,1673.45,1722296,0
05/23/2002,1678.79,1697.77,1651.89,1697.63,1748730,0
05/24/2002,1680.66,1681.1,1658.78,1661.49,1202104,0
05/28/2002,1671.22,1671.35,1632.75,1652.17,1306624,0
05/29/2002,1640.02,1644.29,1624.31,1624.39,1409899,0
05/30/2002,1613.42,1637.65,1607.3,1631.92,1553942,0
05/31/2002,1641.1,1651.47,1615.62,1615.73,1645845,0
06/03/2002,1613.5,1621.5,1561.17,1562.56,1611303,0
06/04/2002,1559.25,1587.79,1548.31,1578.12,1861990,0
06/05/2002,1580.06,1595.42,1563.55,1595.26,1603664,0
06/06/2002,1582.93,1584.06,1550.72,1554.88,1555516,0
06/07/2002,1500.15,1549.17,1495.81,1535.48,2089198,0
06/10/2002,1536.98,1551.8,1526.96,1530.69,1502829,0
06/11/2002,1542.16,1547.5,1496.66,1497.18,1678078,0
06/12/2002,1491.36,1519.16,1474.56,1519.12,2007456,0
06/13/2002,1512.23,1526.41,1495.64,1496.86,1999971,0
06/14/2002,1471.97,1507.01,1445.44,1504.74,1816754,0
06/17/2002,1519.65,1555.07,1519.26,1553.29,1566758,0
06/18/2002,1544.19,1567.99,1542.77,1542.96,1559482,0
06/19/2002,1531.05,1538.36,1496.08,1496.83,1694038,0
06/20/2002,1494.8,1503.01,1461.59,1464.75,1687450,0
06/21/2002,1456.61,1480.05,1435.85,1440.96,1882535,0
06/24/2002,1429.56,1476.56,1414.69,1460.34,2016876,0
06/25/2002,1472.19,1475.58,1419.25,1423.99,1853796,0
06/26/2002,1379.87,1436.57,1375.53,1429.33,2049225,0
06/27/2002,1446.37,1459.41,1412.96,1459.2,1913319,0
06/28/2002,1454.98,1486.25,1454.71,1463.21,1934479,0
07/01/2002,1457.04,1459.84,1402.51,1403.8,2969926,0
07/02/2002,1395.37,1396.25,1356.03,1357.82,2650295,0
07/03/2002,1348.61,1380.38,1336.06,1380.17,2663946,0
07/05/2002,1401.03,1448.66,1401.03,1448.36,1120537,0
07/08/2002,1439.85,1452.56,1401.28,1405.61,1690402,0
07/09/2002,1405.37,1415.31,1379.57,1381.12,1678915,0
07/10/2002,1396.67,1396.95,1345.22,1346.01,1822287,0
07/11/2002,1339.65,1375.58,1323.59,1374.43,1360886,0
07/12/2002,1391.3,1402.45,1363.11,1373.5,1992808,0
07/15/2002,1365.79,1382.7,1315.3,1382.62,1986186,0
07/16/2002,1371.91,1407.59,1364.88,1375.26,2347698,0
07/17/2002,1408.1,1426.28,1370.21,1397.25,2308595,0
07/18/2002,1390.41,1395.29,1356.8,1356.95,1791818,0
07/19/2002,1336.39,1350.21,1309.94,1319.15,2363357,0
07/22/2002,1309.84,1332.1,1272.46,1282.65,2339986,0
07/23/2002,1287.59,1295.59,1228.88,1229.05,2380090,0
07/24/2002,1203.88,1290.4,1192.42,1290.23,2134562,0
07/25/2002,1277.16,1289.72,1220.93,1240.08,2294153,0
07/26/2002,1250.72,1264.67,1234.46,1262.12,1689657,0
07/29/2002,1286.81,1335.25,1286.54,1335.25,1951785,0
07/30/2002,1322.99,1354.48,1313.49,1344.19,1682721,0
07/31/2002,1331.82,1335.79,1307.01,1328.26,1573062,0
08/01/2002,1322.47,1326.1,1276.88,1280,1548169,0
08/02/2002,1279.1,1282.06,1235.57,1247.92,1405195,0
08/05/2002,1243.38,1247.84,1205.68,1206.01,1326627,0
08/06/2002,1224.8,1279.57,1224.8,1259.55,1502325,0
08/07/2002,1290.23,1298.12,1243.49,1280.9,1367940,0
08/08/2002,1278.34,1316.52,1263.31,1316.52,1523002,0
08/09/2002,1301.83,1322.07,1290.77,1306.12,1321566,0
08/12/2002,1293.88,1311.43,1286.91,1306.84,1054227,0
08/13/2002,1300.73,1324.43,1268.99,1269.28,1529941,0
08/14/2002,1273.94,1334.31,1265.19,1334.3,1586074,0
08/15/2002,1339.6,1350.92,1322.11,1345.01,1728994,0
08/16/2002,1333.26,1368.69,1325.99,1361.01,1487999,0
08/19/2002,1362.29,1397.06,1359.14,1394.54,1552851,0
08/20/2002,1384.47,1389.84,1370.98,1376.59,1466580,0
08/21/2002,1389.56,1410.88,1378.09,1409.25,1609285,0
08/22/2002,1410.75,1426.76,1398.83,1422.95,1814851,0
08/23/2002,1411.75,1411.75,1377.64,1380.62,1482096,0
08/26/2002,1387.2,1394.24,1360.43,1391.74,1417601,0
08/27/2002,1395.04,1396.4,1346.21,1347.78,1480006,0
08/28/2002,1339.42,1340.01,1312.25,1314.38,1323149,0
08/29/2002,1304.21,1345.37,1295.79,1335.77,1392153,0
08/30/2002,1326.05,1337.92,1314.69,1314.85,1062870,0
09/03/2002,1302.67,1302.67,1263.23,1263.84,1366936,0
09/04/2002,1268.65,1294.65,1261,1292.31,1473196,0
09/05/2002,1274.76,1274.76,1251,1251,1496317,0
09/06/2002,1280.27,1304.02,1280.27,1295.3,1294465,0
09/09/2002,1286.75,1310.33,1270.73,1304.6,1231467,0
09/10/2002,1306.13,1322.43,1299.53,1320.09,1428025,0
09/11/2002,1328.35,1347.27,1314.96,1315.45,1064657,0
09/12/2002,1305.72,1305.72,1279.09,1279.68,1180860,0
09/13/2002,1272.94,1292.36,1270.59,1291.4,1233395,0
09/16/2002,1286.85,1292.73,1267.69,1275.88,1087161,0
09/17/2002,1292.91,1298.5,1258.85,1259.94,1479063,0
09/18/2002,1244.52,1263.9,1233.08,1252.13,1552700,0
09/19/2002,1233.94,1242.91,1216.19,1216.45,1505217,0
09/20/2002,1229.47,1232.96,1216.24,1221.09,1688254,0
09/23/2002,1209.13,1209.72,1177.41,1184.93,1431774,0
09/24/2002,1170.95,1200.45,1169.04,1182.17,1649050,0
09/25/2002,1195.6,1227.23,1184.12,1222.29,1666506,0
09/26/2002,1231.85,1239.62,1206.91,1221.61,1652069,0
09/27/2002,1213.77,1235.08,1198.12,1199.16,1434862,0
09/30/2002,1187.48,1190.74,1160.07,1172.06,1647414,0
10/01/2002,1180.26,1214.01,1160.71,1213.72,1677314,0
10/02/2002,1208.03,1222.72,1183.76,1187.3,1707860,0
10/03/2002,1183.11,1197.96,1164.51,1165.56,1618677,0
10/04/2002,1174.58,1175.75,1135.27,1139.9,1570085,0
10/07/2002,1135.79,1145.79,1113.36,1119.4,1383579,0
10/08/2002,1129.82,1144.13,1109.64,1128.99,1823601,0
10/09/2002,1117.14,1135.89,1112.08,1114.11,1739931,0
10/10/2002,1116.76,1165.83,1108.49,1163.37,1821946,0
10/11/2002,1179.9,1220.12,1179.9,1210.47,1900375,0
10/14/2002,1198.5,1221.6,1193.42,1220.53,1182102,0
10/15/2002,1259.87,1282.74,1259.87,1282.44,1905999,0
10/16/2002,1239.54,1253.61,1229.06,1232.42,1560011,0
10/17/2002,1272.26,1283.21,1263.46,1272.29,1783921,0
10/18/2002,1270.13,1288.08,1253.44,1287.86,1644951,0
10/21/2002,1276.76,1312.53,1267.76,1309.65,1559351,0
10/22/2002,1285.54,1307.6,1280.66,1292.8,1707020,0
10/23/2002,1288.24,1320.25,1279.46,1320.23,1574557,0
10/24/2002,1325.08,1330.99,1296.54,1298.71,1920230,0
10/25/2002,1297.33,1331.33,1297.17,1331.13,1458892,0
10/28/2002,1345.72,1346.21,1310.63,1315.83,1626303,0
10/29/2002,1313.14,1318.93,1279.19,1300.54,1562407,0
10/30/2002,1307.49,1334.63,1300.55,1326.73,1660336,0
10/31/2002,1330.73,1347.58,1323.09,1329.75,1725122,0
11/01/2002,1320.95,1360.83,1313.72,1360.7,1825102,0
11/04/2002,1394.57,1420.03,1388.68,1396.54,2356951,0
11/05/2002,1386.87,1401.37,1379.33,1401.17,1692536,0
11/06/2002,1408.22,1419.04,1386.52,1418.99,2120615,0
11/07/2002,1397.54,1400.08,1371.47,1376.71,1738687,0
11/08/2002,1376.37,1389.77,1354.28,1359.28,1592235,0
11/11/2002,1355.1,1355.1,1319.07,1319.19,1258697,0
11/12/2002,1328.08,1367.97,1328.08,1349.56,1540536,0
11/13/2002,1342.22,1371.74,1334.13,1361.34,1876773,0
11/14/2002,1378.94,1411.63,1378.94,1411.52,1734780,0
11/15/2002,1396.11,1413.53,1386.14,1411.14,1666430,0
11/18/2002,1422.54,1425.42,1393.66,1393.69,1681498,0
11/19/2002,1387.11,1394.93,1367.76,1374.51,1601847,0
11/20/2002,1375.69,1419.64,1375.41,1419.35,1759486,0
11/21/2002,1431.13,1468.72,1430.08,1467.55,2415647,0
11/22/2002,1453.05,1475.35,1449.5,1468.74,1952335,0
11/25/2002,1470.64,1486.94,1461.13,1481.9,1934694,0
11/26/2002,1473.23,1478.73,1441.12,1444.43,1896939,0
11/27/2002,1463.27,1491.45,1462.62,1487.94,1723496,0
11/29/2002,1495.81,1497.44,1478.72,1478.78,843547,0
12/02/2002,1507.94,1521.44,1474.59,1484.78,1905629,0
12/03/2002,1474.69,1474.69,1445.23,1448.96,1632095,0
12/04/2002,1427.05,1444.18,1412.92,1430.35,1864352,0
12/05/2002,1444.74,1445.95,1410.58,1410.75,1441861,0
12/06/2002,1395.18,1430.39,1391.1,1422.44,1520641,0
12/09/2002,1411.4,1411.4,1367.07,1367.14,1458359,0
12/10/2002,1374.56,1397.84,1373.89,1390.76,1450948,0
12/11/2002,1382.1,1407.15,1377.71,1396.59,1399486,0
12/12/2002,1407.02,1411.69,1388.51,1399.55,1412955,0
12/13/2002,1387.71,1387.71,1362.42,1362.42,1320027,0
12/16/2002,1367.74,1400.49,1365.66,1400.33,1388837,0
12/17/2002,1396.33,1408.16,1385.37,1392.05,1318572,0
12/18/2002,1380.63,1380.63,1355.55,1361.51,1505409,0
12/19/2002,1358.61,1384.58,1346.18,1354.1,1641501,0
12/20/2002,1364.19,1370.79,1358.8,1363.05,1661068,0
12/23/2002,1359.92,1384.29,1358.29,1381.69,1162383,0
12/24/2002,1375.96,1382.93,1372.38,1372.47,525512,0
12/26/2002,1375.14,1392.58,1363.61,1367.89,808067,0
12/27/2002,1363.64,1369.21,1346.65,1348.31,796608,0
12/30/2002,1349.43,1353.38,1329.64,1339.54,1037024,0
12/31/2002,1336.83,1345.11,1327.19,1335.51,1127364,0
01/01/2003,1336.83,1345.11,1327.19,1335.51,1152725,0
01/02/2003,1346.93,1384.91,1336.98,1384.85,1276780,0
01/03/2003,1382.36,1389.44,1374.61,1387.08,1129364,0
01/06/2003,1390.19,1428.65,1390.09,1421.32,1551465,0
01/07/2003,1424.26,1442.26,1416.23,1431.57,1744829,0
01/08/2003,1423.29,1424.12,1399.06,1401.07,1444456,0
01/09/2003,1414.47,1445.09,1414.47,1438.46,1654875,0
01/10/2003,1423.62,1457.45,1418.79,1447.72,1633190,0
01/13/2003,1461.73,1467.35,1436.98,1446.04,1579761,0
01/14/2003,1445.07,1461.12,1442.63,1460.99,1507931,0
01/15/2003,1461.04,1463.99,1435.29,1438.8,1687767,0
01/16/2003,1440.56,1449.13,1420.11,1423.75,1541295,0
01/17/2003,1401.37,1401.37,1376.18,1376.19,1606395,0
01/21/2003,1380.43,1386.71,1364.25,1364.25,1355411,0
01/22/2003,1361.01,1379.61,1358.23,1359.48,1491558,0
01/23/2003,1377.5,1393.67,1365.11,1388.27,1532258,0
01/24/2003,1382.35,1382.35,1340.22,1342.14,1553854,0
01/27/2003,1329.81,1349.83,1320.32,1325.27,1422108,0
01/28/2003,1335.43,1346.5,1321.44,1342.18,1381084,0
01/29/2003,1335.9,1363.31,1320.35,1358.06,1477666,0
01/30/2003,1360.55,1363.08,1322.06,1322.35,1423253,0
01/31/2003,1308.1,1331.04,1303.64,1320.91,1554810,0
02/03/2003,1324.74,1335.76,1318,1323.79,1244636,0
02/04/2003,1310.48,1310.48,1292.2,1306.15,1368152,0
02/05/2003,1314.67,1332.82,1299.35,1301.5,1345117,0
02/06/2003,1298.7,1310.51,1291.47,1301.73,1206909,0
02/07/2003,1310.92,1314.52,1278.54,1282.47,1228852,0
02/10/2003,1286.51,1298.57,1275.19,1296.68,1205592,0
02/11/2003,1301.54,1315.04,1285.77,1295.46,1296191,0
02/12/2003,1292.08,1301.11,1278.74,1278.97,1190421,0
02/13/2003,1280.92,1281.32,1261.79,1277.44,1310441,0
02/14/2003,1283.41,1310.37,1279.66,1310.17,1279883,0
02/18/2003,1319.99,1346.92,1319.52,1346.54,1303930,0
02/19/2003,1343.37,1344.59,1322.12,1334.32,1166941,0
02/20/2003,1339.7,1344.29,1329.09,1331.23,1304488,0
02/21/2003,1331.33,1352.07,1316.04,1349.02,1297944,0
02/24/2003,1342.5,1343.09,1321.44,1322.38,1222478,0
02/25/2003,1307.39,1331.35,1291.96,1328.98,1395863,0
02/26/2003,1323.01,1331.47,1302.83,1303.68,1188170,0
02/27/2003,1312.13,1331.79,1305.56,1323.94,1257905,0
02/28/2003,1327.87,1342.73,1325.15,1337.52,1324231,0
03/03/2003,1344.21,1353.31,1316.85,1320.29,1229118,0
03/04/2003,1320.28,1321.89,1307.27,1307.77,1193948,0
03/05/2003,1305.28,1317.69,1302.05,1314.4,1345030,0
03/06/2003,1306.07,1312.61,1299.81,1302.89,1242634,0
03/07/2003,1285.3,1310.53,1280.72,1305.29,1408398,0
03/10/2003,1295.46,1299.55,1277.18,1278.37,1101424,0
03/11/2003,1280.73,1288.99,1269.48,1271.47,1240705,0
03/12/2003,1266.99,1279.59,1253.22,1279.24,1496894,0
03/13/2003,1297.74,1340.78,1290.59,1340.77,1789081,0
03/14/2003,1344.26,1352.84,1329.97,1340.33,1583531,0
03/17/2003,1329.95,1392.41,1326.28,1392.27,1834789,0
03/18/2003,1392,1400.55,1378.83,1400.55,1567202,0
03/19/2003,1396.27,1401.24,1378.57,1397.07,1677985,0
03/20/2003,1385.66,1411.41,1371.9,1402.77,1567719,0
03/21/2003,1422.06,1425.73,1403.15,1421.84,1808670,0
03/24/2003,1390.04,1392.4,1368.37,1369.78,1317379,0
03/25/2003,1374.21,1400.14,1369.32,1391.01,1408060,0
03/26/2003,1390.27,1397.94,1383.35,1387.45,1394568,0
03/27/2003,1375.9,1392.46,1369.31,1384.25,1413559,0
03/28/2003,1375.26,1384.82,1367.89,1369.6,1306818,0
03/31/2003,1351.61,1357,1336.61,1341.17,1524597,0
04/01/2003,1347.54,1356.37,1338.23,1348.3,1383535,0
04/02/2003,1374.71,1400.86,1374.71,1396.72,1610802,0
04/03/2003,1404.99,1412.08,1392.08,1396.58,1435542,0
04/04/2003,1400.97,1400.97,1378.22,1383.51,1345698,0
04/07/2003,1425.23,1430.11,1389.51,1389.51,1473962,0
04/08/2003,1388.53,1392.52,1376.6,1382.94,1283973,0
04/09/2003,1385.28,1393.37,1356.6,1356.74,1282974,0
04/10/2003,1359.43,1368.11,1351.1,1365.61,1235417,0
04/11/2003,1379.48,1387.33,1353.74,1358.85,1212387,0
04/14/2003,1361.35,1386.5,1359.32,1384.95,1144206,0
04/15/2003,1381.67,1394.03,1376.03,1391.01,1248850,0
04/16/2003,1411.7,1418.52,1391.99,1394.72,1494677,0
04/17/2003,1395.62,1425.5,1393.13,1425.5,1581909,0
04/21/2003,1425.96,1432.08,1413.71,1424.37,1240169,0
04/22/2003,1417,1452.34,1414.4,1451.36,1558279,0
04/23/2003,1453.95,1468.08,1447.65,1466.16,1769534,0
04/24/2003,1453.23,1465.92,1448.05,1457.23,1603978,0
04/25/2003,1451.13,1452.17,1433.8,1434.54,1495187,0
04/28/2003,1437.86,1465.4,1436.35,1462.24,1447239,0
04/29/2003,1468.03,1482.49,1459.48,1471.3,1641652,0
04/30/2003,1467.84,1472.69,1459.04,1464.31,1559434,0
05/01/2003,1463,1478.85,1451.32,1472.56,1440582,0
05/02/2003,1470.09,1504.22,1469.84,1502.88,1822758,0
05/05/2003,1508.31,1519.7,1502.66,1504.04,1898604,0
05/06/2003,1503.42,1531.82,1503.31,1523.71,2105621,0
05/07/2003,1513.48,1523.91,1503.06,1506.76,1874950,0
05/08/2003,1492.49,1504.04,1486.91,1489.69,1594457,0
05/09/2003,1500.65,1520.15,1500.1,1520.15,1545189,0
05/12/2003,1518.52,1544.41,1512.72,1541.4,1763347,0
05/13/2003,1533.14,1548.59,1529.56,1539.68,1823567,0
05/14/2003,1545.88,1549.94,1526.14,1534.9,1784164,0
05/15/2003,1541.43,1552.98,1536.03,1551.38,1952939,0
05/16/2003,1544.84,1550.44,1534.35,1538.53,1742897,0
05/19/2003,1530.38,1536.04,1492.46,1492.77,1662416,0
05/20/2003,1498.05,1505.18,1480.13,1491.09,1672592,0
05/21/2003,1488.27,1490.82,1478.15,1489.87,1564699,0
05/22/2003,1493.39,1512.8,1489.08,1507.55,1742342,0
05/23/2003,1506.64,1514.49,1501.38,1510.09,1428134,0
05/27/2003,1504.87,1558.28,1504.22,1556.69,1918538,0
05/28/2003,1560.11,1571.85,1553.7,1563.24,2027219,0
05/29/2003,1565.38,1591.26,1564.14,1574.95,2191380,0
05/30/2003,1583.23,1599.92,1582.52,1595.91,2219745,0
06/02/2003,1612.1,1620.79,1586.48,1590.75,2499988,0
06/03/2003,1589.72,1603.74,1584.7,1603.56,2048184,0
06/04/2003,1604.84,1638.57,1603.17,1634.65,2470566,0
06/05/2003,1620.79,1646.01,1613.99,1646.01,2425938,0
06/06/2003,1670.03,1684.06,1625.18,1627.42,2945837,0
06/09/2003,1623,1625.61,1597.32,1603.97,1829923,0
06/10/2003,1611.17,1627.77,1606.08,1627.67,1774723,0
06/11/2003,1625,1647.57,1612.22,1646.02,1910574,0
06/12/2003,1653.05,1661.12,1640.12,1653.62,1771550,0
06/13/2003,1656.61,1660.43,1624.12,1626.49,1804208,0
06/16/2003,1633.8,1667.77,1629.59,1666.58,1882732,0
06/17/2003,1673.1,1674.09,1656.57,1668.44,1937865,0
06/18/2003,1663.03,1685.04,1653.25,1677.14,2059396,0
06/19/2003,1677.05,1686.1,1646.79,1648.64,1938750,0
06/20/2003,1657.31,1660.47,1638.93,1644.72,1721884,0
06/23/2003,1642.33,1643.21,1601.45,1610.75,1677559,0
06/24/2003,1605.69,1622.47,1598.25,1605.61,1613485,0
06/25/2003,1608.5,1629.97,1600.28,1602.66,1552065,0
06/26/2003,1611.31,1636.15,1606.47,1634.01,1541029,0
06/27/2003,1636.03,1653.74,1621.25,1625.26,1524491,0
06/30/2003,1634.86,1643.68,1621.44,1622.8,1683496,0
07/01/2003,1617.3,1641.77,1598.92,1640.13,1663509,0
07/02/2003,1648.13,1678.77,1648.13,1678.73,1835333,0
07/03/2003,1665.95,1683.77,1660.95,1663.46,968413,0
07/07/2003,1685.41,1721.25,1685.41,1720.71,1813759,0
07/08/2003,1715.99,1747.44,1713.76,1746.46,1988839,0
07/09/2003,1743.66,1758.18,1735.3,1747.46,2081898,0
07/10/2003,1731.35,1735.13,1707.49,1715.86,1710186,0
07/11/2003,1720.98,1737.41,1720.98,1733.93,1499817,0
07/14/2003,1757.43,1776.1,1748.88,1754.82,1959934,0
07/15/2003,1769.95,1771.78,1742.1,1753.21,1869699,0
07/16/2003,1766.35,1767.9,1734.14,1747.97,1900189,0
07/17/2003,1727.76,1729.59,1693.47,1698.02,1882435,0
07/18/2003,1709.09,1714.84,1688.82,1708.5,1587667,0
07/21/2003,1706.15,1706.29,1675.18,1681.41,1434830,0
07/22/2003,1695.02,1710.34,1686.15,1706.1,845672,0
07/23/2003,1710.82,1720.04,1695.2,1719.18,1907239,0
07/24/2003,1732.19,1740.8,1700.29,1701.42,1866675,0
07/25/2003,1703.58,1730.91,1685.89,1730.7,1572466,0
07/28/2003,1734.68,1740.59,1726.24,1735.36,1514352,0
07/29/2003,1740.27,1744.6,1713.21,1731.37,1667104,0
07/30/2003,1731.57,1733.4,1717.07,1720.91,1495131,0
07/31/2003,1735.47,1757.37,1728.34,1735.02,1812962,0
08/01/2003,1731.63,1733.14,1714.01,1715.62,1462459,0
08/04/2003,1714.84,1723.27,1687.77,1714.06,1553330,0
08/05/2003,1710.69,1711.11,1671.04,1673.5,1703225,0
08/06/2003,1664.26,1675.46,1648.42,1652.68,1840887,0
08/07/2003,1651.46,1658.43,1641.74,1652.18,1616619,0
08/08/2003,1659.06,1662.78,1640.88,1644.03,1324849,0
08/11/2003,1646.95,1668.06,1646.59,1661.51,1182027,0
08/12/2003,1666.61,1687.48,1660.66,1687.01,1313453,0
08/13/2003,1693.36,1695.83,1681.31,1686.61,1422248,0
08/14/2003,1688.13,1700.34,1681.52,1700.34,1293632,0
08/15/2003,1697.75,1705.33,1693.88,1702.01,695183,0
08/18/2003,1707.17,1739.59,1706.93,1739.49,1461828,0
08/19/2003,1747,1761.63,1737.37,1761.11,1701821,0
08/20/2003,1749.08,1768.52,1747.01,1760.54,1486048,0
08/21/2003,1771.39,1783.64,1762.97,1777.55,1704429,0
08/22/2003,1804.81,1812.49,1765.3,1765.32,1681780,0
08/25/2003,1763.78,1768.12,1752.12,1764.31,1109869,0
08/26/2003,1756.08,1771.22,1737.15,1770.65,1361318,0
08/27/2003,1767.78,1783.12,1764.63,1782.13,1330467,0
08/28/2003,1787.77,1800.65,1772.98,1800.18,1436986,0
08/29/2003,1796.1,1813.82,1794.83,1810.45,1181835,0
09/02/2003,1817.92,1841.48,1804.3,1841.48,1757660,0
09/03/2003,1852.47,1863.55,1846.51,1852.9,2289856,0
09/04/2003,1853.12,1870,1848.95,1868.97,1854369,0
09/05/2003,1861.29,1879.7,1850.69,1858.24,1922916,0
09/08/2003,1863.88,1888.65,1863.88,1888.62,2008842,0
09/09/2003,1883,1886.27,1867.81,1873.43,2191747,0
09/10/2003,1859.21,1859.21,1823.81,1823.81,1960738,0
09/11/2003,1830.44,1852.6,1819.42,1846.09,1729260,0
09/12/2003,1833.97,1855.04,1821.98,1855.03,1689556,0
09/15/2003,1857.12,1861.81,1843.79,1845.7,1448447,0
09/16/2003,1848.41,1887.87,1848.41,1887.25,1766840,0
09/17/2003,1884.18,1894.74,1876.24,1883.1,1883490,0
09/18/2003,1880.91,1910.51,1874.3,1909.55,1990226,0
09/19/2003,1913.74,1913.74,1895.93,1905.7,1852465,0
09/22/2003,1881.42,1881.42,1866.88,1874.62,1702403,0
09/23/2003,1877.44,1901.73,1875.15,1901.72,1847272,0
09/24/2003,1903.81,1904.13,1843.43,1843.7,2169103,0
09/25/2003,1849.39,1856.22,1817.2,1817.24,2000126,0
09/26/2003,1816.75,1821.57,1792.06,1792.07,1825102,0
09/29/2003,1801.55,1824.59,1786.57,1824.56,1643315,0
09/30/2003,1812.81,1812.81,1783.46,1786.94,1837492,0
10/01/2003,1797.07,1832.25,1796.09,1832.25,1804234,0
10/02/2003,1828.94,1842.55,1823.64,1836.22,1589259,0
10/03/2003,1864.54,1891.62,1864.54,1880.57,1999496,0
10/06/2003,1884.64,1894.22,1876,1893.46,1353443,0
10/07/2003,1882.92,1907.88,1878.59,1907.85,1810892,0
10/08/2003,1913.64,1914.33,1888.53,1893.78,1775191,0
10/09/2003,1916.95,1936.93,1899.21,1911.9,2066872,0
10/10/2003,1915.52,1921.14,1905.49,1915.31,1448379,0
10/13/2003,1924.06,1940.97,1921.96,1933.53,1483731,0
10/14/2003,1929.52,1943.33,1922.82,1943.19,1735814,0
10/15/2003,1966.38,1966.87,1933.03,1939.1,1979373,0
10/16/2003,1931.99,1951.76,1930.28,1950.14,1731966,0
10/17/2003,1947.2,1949.69,1910.24,1912.36,1726456,0
10/20/2003,1913.79,1925.16,1905.39,1925.14,1518808,0
10/21/2003,1929.31,1944.34,1922.78,1940.9,1707405,0
10/22/2003,1923.33,1923.33,1897.36,1898.07,1691021,0
10/23/2003,1879.12,1893.2,1874.11,1885.51,1887907,0
10/24/2003,1863.32,1866.43,1841.62,1865.59,1938857,0
10/27/2003,1876.03,1890.66,1873.62,1882.91,1493349,0
10/28/2003,1893.28,1932.26,1892.43,1932.26,2041146,0
10/29/2003,1925.61,1937.37,1923.56,1936.56,1944239,0
10/30/2003,1955.59,1957.53,1929.77,1932.69,2142712,0
10/31/2003,1938.22,1942.68,1928.67,1932.21,1800991,0
11/03/2003,1941.31,1969.26,1941.31,1967.7,2054767,0
11/04/2003,1961.45,1971.38,1953.64,1957.96,2062186,0
11/05/2003,1957,1966.15,1938.22,1959.37,1965083,0
11/06/2003,1971.27,1977.91,1953.34,1976.37,2119811,0
11/07/2003,1986.56,1992.27,1968.81,1970.74,1940134,0
11/10/2003,1972.1,1973.08,1939.73,1941.64,1700549,0
11/11/2003,1938.85,1944.01,1923.5,1930.75,1637810,0
11/12/2003,1935.97,1973.11,1935.86,1973.11,1873190,0
11/13/2003,1964.43,1970.4,1956.41,1967.35,1871860,0
11/14/2003,1966.87,1977.79,1930.26,1930.26,1829730,0
11/17/2003,1919.01,1919.23,1890.72,1909.61,1861100,0
11/18/2003,1919.45,1926,1881.75,1881.75,1898710,0
11/19/2003,1886.18,1903.43,1880.31,1899.65,1806780,0
11/20/2003,1886.63,1916.55,1880.91,1881.92,1800210,0
11/21/2003,1891.84,1896.41,1878.07,1893.88,1626600,0
11/24/2003,1907.29,1947.14,1907.29,1947.14,1799340,0
11/25/2003,1948.36,1956.2,1942.02,1943.04,1859210,0
11/26/2003,1954.28,1960.31,1930.63,1953.31,1483770,0
11/28/2003,1950.21,1963.06,1950.21,1960.26,704416,0
12/01/2003,1972.97,1989.82,1968.54,1989.82,1771733,0
12/02/2003,1986.8,1996.08,1978.23,1980.07,1736077,0
12/03/2003,1989.14,2000.92,1960.13,1960.25,2163962,0
12/04/2003,1966.92,1971.25,1942.67,1968.8,2040993,0
12/05/2003,1949.26,1960.39,1935.58,1937.82,1606619,0
12/08/2003,1937.48,1948.94,1926.94,1948.85,1548348,0
12/09/2003,1955.5,1956.97,1906.84,1908.32,1757096,0
12/10/2003,1912.24,1916,1887.46,1904.65,1894813,0
12/11/2003,1904.48,1945.92,1903.93,1942.32,1753564,0
12/12/2003,1947.26,1949.02,1931.1,1949,1414440,0
12/15/2003,1978.77,1979.78,1918.26,1918.26,1735132,0
12/16/2003,1918.06,1927.09,1901.66,1924.29,1765964,0
12/17/2003,1922.21,1926,1910.24,1921.33,1436784,0
12/18/2003,1924.62,1957.68,1924.62,1956.18,1661325,0
12/19/2003,1963.28,1963.28,1939.56,1951.02,1660538,0
12/22/2003,1946.19,1958.74,1941.62,1955.8,1240062,0
12/23/2003,1954.03,1974.78,1952.44,1974.78,1279431,0
12/24/2003,1969.71,1974.31,1964.88,1968.62,643398,0
12/26/2003,1970.37,1979.74,1970.37,1973.14,531126,0
12/29/2003,1976.93,2006.48,1976.93,2006.48,1357250,0
12/30/2003,2003.98,2010.13,1997.82,2009.89,1492501,0
12/31/2003,2010.64,2015.23,1996.62,2003.37,1693587,0
01/02/2004,2011.08,2022.37,1999.77,2006.68,1657032,0
01/05/2004,2020.78,2047.36,2020.78,2047.36,2330312,0
01/06/2004,2044.55,2061.54,2039.63,2057.37,2236618,0
01/07/2004,2056.75,2078.09,2047.02,2077.68,2252265,0
01/08/2004,2089.6,2100.25,2078.05,2100.25,2655031,0
01/09/2004,2083.64,2113.33,2077.09,2086.92,2458933,0
01/12/2004,2093.54,2112.52,2085.15,2111.78,2199802,0
01/13/2004,2113.11,2114.91,2080.29,2096.44,2354012,0
01/14/2004,2104.29,2111.73,2094.32,2111.13,2126414,0
01/15/2004,2101.86,2121.61,2088.1,2109.07,2219644,0
01/16/2004,2126.12,2140.47,2119.35,2140.46,2605269,0
01/20/2004,2149.03,2149.85,2130.2,2147.97,2506776,0
01/21/2004,2139.33,2150.11,2120.2,2142.45,2387791,0
01/22/2004,2146.32,2152.12,2119.01,2119.01,2319525,0
01/23/2004,2124.76,2138.41,2108.45,2123.86,2230792,0
01/26/2004,2120.56,2153.83,2115.34,2153.83,1924862,0
01/27/2004,2148.05,2152.75,2116.04,2116.04,2121799,0
01/28/2004,2125.02,2128,2073.15,2077.37,2342507,0
01/29/2004,2085.54,2087.33,2041.07,2068.23,2620308,0
01/30/2004,2068.36,2078.88,2058.54,2066.15,1912776,0
02/02/2004,2072.13,2085.49,2053.79,2063.15,1909850,0
02/03/2004,2061.28,2071.44,2057.33,2066.21,1804419,0
02/04/2004,2042.83,2044.68,2013.92,2014.14,2232889,0
02/05/2004,2024.48,2031.39,2012.79,2019.56,1927514,0
02/06/2004,2025.96,2064.01,2025.91,2064.01,1843920,0
02/09/2004,2069.29,2074.27,2060.44,2060.57,1724808,0
02/10/2004,2061.1,2075.33,2060.44,2075.33,1112942,0
02/11/2004,2072.9,2089.66,2064.77,2089.66,2148469,0
02/12/2004,2084.02,2091.22,2072.06,2073.6,1902831,0
02/13/2004,2080.17,2085.71,2049.76,2053.56,1774939,0
02/17/2004,2068.42,2084.72,2068.01,2080.35,1357953,0
02/18/2004,2084.23,2088.51,2072.19,2076.47,1751354,0
02/19/2004,2091.71,2094.92,2045.96,2045.96,2025585,0
02/20/2004,2052.13,2052.36,2022.79,2037.93,1857636,0
02/23/2004,2044.41,2045.1,1999.59,2007.52,1917081,0
02/24/2004,2000.75,2018.07,1991.05,2005.44,2026619,0
02/25/2004,2010.59,2024.2,2007.73,2022.98,1670418,0
02/26/2004,2018.91,2037.17,2012.83,2032.58,1702051,0
02/27/2004,2036.67,2044.77,2018.83,2029.82,1795296,0
03/01/2004,2036.92,2057.8,2032.64,2057.8,1670918,0
03/02/2004,2056.38,2064.4,2039.65,2039.66,1825443,0
03/03/2004,2037.11,2039.31,2020.29,2033.36,1773095,0
03/04/2004,2034.73,2055.12,2031.84,2055.12,1771264,0
03/05/2004,2037.33,2069.02,2034.18,2047.63,2002174,0
03/08/2004,2052.07,2058.25,2008.78,2008.78,2021335,0
03/09/2004,2008.75,2011.83,1987.29,1995.16,2021966,0
03/10/2004,1997.11,2007.25,1963.13,1964.15,2113433,0
03/11/2004,1953.59,1982.58,1943.89,1943.89,2156667,0
03/12/2004,1961,1984.73,1959.49,1984.71,1662070,0
03/15/2004,1977.78,1977.78,1939.2,1939.2,1683717,0
03/16/2004,1952.78,1961.99,1927.69,1943.08,1905814,0
03/17/2004,1956.52,1980.31,1956.52,1976.76,1652673,0
03/18/2004,1971.26,1972.31,1947.56,1962.44,1649914,0
03/19/2004,1964.97,1970.15,1940.47,1940.47,1585539,0
03/22/2004,1929.02,1929.28,1897.63,1909.91,1946740,0
03/23/2004,1923.23,1928.61,1898.94,1901.8,1792487,0
03/24/2004,1908.04,1922.51,1896.91,1909.48,1786664,0
03/25/2004,1923.22,1967.17,1923.22,1967.17,1901778,0
03/26/2004,1963.52,1976.76,1960.02,1960.02,1533332,0
03/29/2004,1975.43,1996.23,1975.43,1992.57,1656547,0
03/30/2004,1985.67,2000.68,1981.44,2000.63,1567835,0
03/31/2004,2001.09,2004,1985.04,1994.22,1787659,0
04/01/2004,1996.45,2019.09,1996.45,2015,1774432,0
04/02/2004,2046.05,2057.17,2037.19,2057.17,2151995,0
04/05/2004,2055.99,2079.12,2054.34,2079.11,1698051,0
04/06/2004,2064.13,2068.27,2053.32,2059.74,1750553,0
04/07/2004,2055.61,2060.44,2038.74,2050.24,1738819,0
04/08/2004,2074.58,2075.33,2046.1,2052.86,1646687,0
04/12/2004,2057.64,2069.45,2057.64,2065.48,1469121,0
04/13/2004,2072.95,2073.42,2026.2,2030.08,1910135,0
04/14/2004,2018.36,2040.15,2013.98,2024.85,1788537,0
04/15/2004,2026.52,2031.84,1989.21,2002.17,1917934,0
04/16/2004,2002.43,2007.17,1982.14,1995.74,1829476,0
04/19/2004,1995.37,2020.45,1991.14,2020.41,1636960,0
04/20/2004,2022.62,2032.41,1978.63,1978.63,1885347,0
04/21/2004,1987.22,1995.91,1973.25,1995.63,2022837,0
04/22/2004,1992.65,2035.39,1991.47,2032.91,2094088,0
04/23/2004,2045.92,2051.75,2034.48,2049.77,1902066,0
04/26/2004,2052.25,2059.08,2031.75,2036.77,1691532,0
04/27/2004,2040.53,2053.57,2027.64,2032.53,1891100,0
04/28/2004,2026.44,2026.44,1985.54,1989.54,1980368,0
04/29/2004,1987.48,1998.5,1946.1,1958.78,2328915,0
04/30/2004,1962.49,1965.89,1919.39,1920.15,2117514,0
05/03/2004,1928.72,1954.62,1926.09,1938.72,1847901,0
05/04/2004,1942.37,1969.97,1933.6,1950.48,1830656,0
05/05/2004,1954.99,1967.33,1948.51,1957.26,1550884,0
05/06/2004,1945.87,1949.55,1923.3,1937.74,1720736,0
05/07/2004,1931.86,1957.24,1917.96,1917.96,1609415,0
05/10/2004,1904.73,1907.98,1880.32,1896.07,1857428,0
05/11/2004,1909.5,1931.48,1909.5,1931.35,1603060,0
05/12/2004,1924.32,1927.23,1878.77,1925.59,1848509,0
05/13/2004,1918.63,1937.87,1914.1,1926.03,1493558,0
05/14/2004,1922.47,1927.25,1897.57,1904.25,1499078,0
05/17/2004,1881.06,1887.74,1865.4,1876.64,1498083,0
05/18/2004,1892.29,1903.39,1890.95,1897.82,1401728,0
05/19/2004,1917.58,1936.04,1898.16,1898.17,1790643,0
05/20/2004,1902.78,1912.02,1890.18,1896.59,1512090,0
05/21/2004,1910.04,1918.08,1899.85,1912.09,1347643,0
05/24/2004,1924.87,1934.41,1915.56,1922.98,1390797,0
05/25/2004,1920.94,1966.68,1913.73,1964.65,1733313,0
05/26/2004,1961.16,1976.16,1957.58,1976.15,1560591,0
05/27/2004,1982.77,1991.87,1969.04,1984.5,1608809,0
05/28/2004,1985.54,1990.81,1976.7,1986.74,1157492,0
06/01/2004,1978.52,1991.29,1972.71,1990.77,1418793,0
06/02/2004,1995.18,1998.32,1978.71,1988.98,1493212,0
06/03/2004,1983.86,1983.86,1960.26,1960.26,1477012,0
06/04/2004,1982.65,1995.5,1978.04,1978.62,1384558,0
06/07/2004,1991.67,2020.62,1991.42,2020.62,1456300,0
06/08/2004,2010.72,2023.54,2008.3,2023.53,1435565,0
06/09/2004,2015.04,2019.22,1989.99,1990.61,1495718,0
06/10/2004,1996.8,2000.99,1988.89,1999.87,1265623,0
06/14/2004,1987.75,1987.83,1963.48,1969.99,1361392,0
06/15/2004,1982.41,2006.58,1982.41,1995.6,1491118,0
06/16/2004,1997.1,2002.07,1990.57,1998.24,1328689,0
06/17/2004,1993.69,1993.93,1976.25,1983.67,1415859,0
06/18/2004,1977.77,2000.41,1973.91,1986.73,1625261,0
06/21/2004,1990.82,1995.06,1972.43,1974.38,1343612,0
06/22/2004,1975.51,1994.87,1964.53,1994.15,1627066,0
06/23/2004,1992.05,2023.23,1990.78,2020.98,1774022,0
06/24/2004,2020.11,2032.21,2013.78,2015.57,1660830,0
06/25/2004,2016.74,2033.87,2015.57,2025.47,1911780,0
06/28/2004,2038.98,2039.93,2013.73,2019.82,1566483,0
06/29/2004,2017.35,2037.6,2017.35,2034.93,1532782,0
06/30/2004,2038.34,2055.65,2031.88,2047.79,1666782,0
07/01/2004,2045.53,2045.53,2006.67,2015.55,1708943,0
07/02/2004,2014.09,2014.74,1996.61,2006.66,1185602,0
07/06/2004,1994.7,1995.4,1958.69,1963.43,1874816,0
07/07/2004,1961.22,1976.92,1960.78,1966.08,1723691,0
07/08/2004,1951.79,1964.48,1934.57,1935.32,1758312,0
07/09/2004,1946.49,1961.11,1940.22,1946.33,1369745,0
07/12/2004,1936.17,1941.24,1921.4,1936.92,1470400,0
07/13/2004,1940.31,1945.17,1930.59,1931.66,1463263,0
07/14/2004,1913.73,1937.68,1908.98,1914.88,2063008,0
07/15/2004,1920.14,1925.76,1910.13,1912.71,1629520,0
07/16/2004,1926.19,1926.19,1882.93,1883.15,1756380,0
07/19/2004,1889.06,1893.8,1870.14,1883.83,1741360,0
07/20/2004,1886.69,1917.07,1885.8,1917.07,1552057,0
07/21/2004,1933.02,1933.03,1874.37,1874.37,2049719,0
07/22/2004,1872.43,1892.98,1853.58,1889.06,1916481,0
07/23/2004,1874.46,1874.46,1846.55,1849.09,1670873,0
07/26/2004,1852.42,1860.12,1829.06,1839.02,1616811,0
07/27/2004,1844.28,1872.17,1843.04,1869.1,1719645,0
07/28/2004,1861.37,1869,1832.12,1858.26,1810661,0
07/29/2004,1871.54,1885.01,1867.62,1881.06,1673939,0
07/30/2004,1878.54,1896.31,1876.31,1887.37,1464920,0
08/02/2004,1874.93,1893.13,1869.66,1892.09,1508746,0
08/03/2004,1887.14,1887.57,1859.17,1859.42,1462460,0
08/04/2004,1850.78,1864.8,1842.2,1855.06,1637221,0
08/05/2004,1856.99,1859.77,1820.21,1821.63,1539685,0
08/06/2004,1805.95,1806.28,1775.57,1776.89,1673349,0
08/09/2004,1782.35,1787.44,1774.48,1774.64,1239367,0
08/10/2004,1782.3,1808.7,1782.26,1808.7,1419172,0
08/11/2004,1778.43,1786.65,1760.5,1782.42,1774485,0
08/12/2004,1770.68,1774.68,1751.95,1752.49,1601573,0
08/13/2004,1762.46,1768.63,1750.82,1757.22,1322397,0
08/16/2004,1759.58,1789.49,1759.58,1782.84,1259807,0
08/17/2004,1792.26,1804.59,1791.95,1795.25,1348833,0
08/18/2004,1787.66,1831.37,1784.6,1831.37,1526373,0
08/19/2004,1825.91,1829.13,1811.68,1819.89,1378556,0
08/20/2004,1819.54,1843.12,1815.92,1838.01,1317456,0
08/23/2004,1843.79,1848.12,1835.11,1838.7,1204157,0
08/24/2004,1846.93,1850.29,1828.51,1836.89,1272153,0
08/25/2004,1836.72,1861.79,1830.3,1860.72,1289544,0
08/26/2004,1855.77,1860.39,1848.88,1852.92,1155479,0
08/27/2004,1855.03,1866.25,1854.77,1862.08,998347,0
08/30/2004,1855.78,1855.78,1836.49,1836.49,984318,0
08/31/2004,1837.54,1842.15,1819.62,1838.1,1244036,0
09/01/2004,1833.37,1859.44,1833.33,1850.41,1405660,0
09/02/2004,1848.03,1876.24,1846.95,1873.43,1175684,0
09/03/2004,1857.61,1867.46,1840.94,1844.48,1230420,0
09/07/2004,1856,1865.43,1847.48,1858.56,1298643,0
09/08/2004,1855.25,1870.04,1850.05,1850.64,1412219,0
09/09/2004,1858.51,1875.39,1849.37,1869.65,1639387,0
09/10/2004,1870.33,1895.78,1863.46,1894.31,1585644,0
09/13/2004,1900.17,1919.21,1897.73,1910.38,1704525,0
09/14/2004,1909.2,1917.74,1901.77,1915.4,1474582,0
09/15/2004,1908.38,1908.38,1892.08,1896.52,1542100,0
09/16/2004,1898.83,1914.38,1898.36,1904.08,1309201,0
09/17/2004,1907.01,1911,1896.67,1910.09,1592861,0
09/20/2004,1903.02,1921.5,1900.24,1908.07,1540507,0
09/21/2004,1913.13,1925.85,1909.43,1921.17,1497798,0
09/22/2004,1910.23,1910.23,1884.85,1885.71,1563776,0
09/23/2004,1887.02,1894.67,1883.32,1886.43,1372586,0
09/24/2004,1888.89,1897.42,1879.48,1879.48,1343882,0
09/27/2004,1871.16,1871.94,1858.88,1859.88,1294776,0
09/28/2004,1865.88,1873.86,1852.59,1869.87,1508433,0
09/29/2004,1870.61,1894.06,1869.95,1893.94,1612486,0
09/30/2004,1892.6,1902.25,1887.68,1896.84,1574304,0
10/01/2004,1909.59,1942.23,1908.57,1942.2,1799559,0
10/04/2004,1954.59,1965.76,1950.17,1952.4,1821180,0
10/05/2004,1950.23,1960.9,1946.86,1955.5,1690903,0
10/06/2004,1953.91,1971.04,1947.24,1971.03,1901251,0
10/07/2004,1967.37,1970.26,1948.03,1948.52,1716979,0
10/08/2004,1940.67,1949.34,1917.72,1919.97,1654318,0
10/11/2004,1924.41,1930.66,1920.76,1928.76,1152847,0
10/12/2004,1913.7,1929.98,1904.11,1925.17,1473865,0
10/13/2004,1944.96,1948.01,1914.46,1920.53,1747928,0
10/14/2004,1920.58,1921.82,1900.77,1903.02,1569905,0
10/15/2004,1907.93,1923.92,1899.33,1911.5,1613091,0
10/18/2004,1909.78,1936.52,1904.5,1936.52,1484241,0
10/19/2004,1944.41,1952.85,1922.6,1922.9,1685751,0
10/20/2004,1920.06,1934.32,1910.83,1932.97,1623449,0
10/21/2004,1940.11,1957.48,1933,1953.62,1962778,0
10/22/2004,1952.36,1952.54,1914.39,1915.14,1716229,0
10/25/2004,1911.08,1920.71,1905.91,1914.04,1575497,0
10/26/2004,1915.15,1928.8,1905.49,1928.79,1778842,0
10/27/2004,1928,1971.28,1926.25,1969.99,2042835,0
10/28/2004,1963.36,1980.36,1959.57,1975.74,1790993,0
10/29/2004,1974.55,1984.18,1963.83,1974.99,1592236,0
11/01/2004,1975.48,1983.91,1969.32,1979.87,1502440,0
11/02/2004,1981.47,2002.93,1978.64,1984.79,1828114,0
11/03/2004,2014.45,2020.03,1992.7,2004.33,1927791,0
11/04/2004,1998.15,2023.72,1992.07,2023.63,1784729,0
11/05/2004,2035.04,2046.92,2025.63,2038.94,1881432,0
11/08/2004,2038.22,2044.53,2033.79,2039.25,1577681,0
11/09/2004,2039.03,2049.77,2034.41,2043.33,1659032,0
11/10/2004,2039.58,2047.25,2032.37,2034.56,1832811,0
11/11/2004,2041.34,2061.4,2039.74,2061.26,1753728,0
11/12/2004,2065.32,2085.34,2056.41,2085.34,1974185,0
11/15/2004,2082.59,2094.13,2078.84,2094.09,1850215,0
11/16/2004,2087.07,2087.3,2073.35,2078.62,1881229,0
11/17/2004,2090.94,2112.18,2090.72,2099.68,2199250,0
11/18/2004,2096.19,2105.39,2089.48,2104.28,1889300,0
11/19/2004,2100.45,2102.6,2070.63,2070.63,2002344,0
11/22/2004,2066.34,2085.19,2052.8,2085.19,1877677,0
11/23/2004,2082.47,2092.02,2068.98,2084.28,2039300,0
11/24/2004,2091.79,2103.8,2090.2,2102.54,1613538,0
11/26/2004,2101.81,2110.38,2101.81,2101.97,673982,0
11/29/2004,2110.91,2117.89,2090.35,2106.87,1830670,0
11/30/2004,2104.67,2107.45,2096.81,2096.81,1811722,0
12/01/2004,2104.58,2138.32,2104.58,2138.23,2243012,0
12/02/2004,2133.95,2156.14,2131.65,2143.57,2355027,0
12/03/2004,2153.29,2164.63,2145.72,2147.96,2381508,0
12/06/2004,2145.43,2157.43,2138.21,2151.25,2112566,0
12/07/2004,2154.13,2161.3,2114.65,2114.65,2611327,0
12/08/2004,2118.14,2130.76,2110.57,2126.11,2354443,0
12/09/2004,2109.55,2134.23,2097.86,2129.01,2258052,0
12/10/2004,2121.15,2134.6,2120.33,2128.07,1760376,0
12/13/2004,2141.2,2148.5,2132.19,2148.5,2046223,0
12/14/2004,2145.05,2163.5,2145.05,2159.84,2214317,0
12/15/2004,2159.68,2171.27,2151.31,2162.55,2317901,0
12/16/2004,2159.96,2164.8,2138.81,2146.15,2338661,0
12/17/2004,2142.71,2150.85,2135.05,2135.2,2423080,0
12/20/2004,2142.21,2154.48,2124.22,2127.85,1974784,0
12/21/2004,2134.75,2151.71,2133.34,2150.91,1957257,0
12/22/2004,2145.99,2163.48,2145.18,2157.03,1783220,0
12/23/2004,2153.31,2168.78,2153.31,2160.62,1420895,0
12/27/2004,2168.82,2171.94,2147.59,2154.22,1462523,0
12/28/2004,2156.75,2177.19,2156.53,2177.19,1547989,0
12/29/2004,2170.99,2182.33,2170.99,2177,1493172,0
12/30/2004,2177.47,2182.37,2176.4,2178.34,1382452,0
12/31/2004,2178.98,2185.56,2174.63,2175.44,1334867,0
01/03/2005,2184.75,2191.6,2148.72,2152.15,2151860,0
01/04/2005,2158.31,2159.64,2100.56,2107.86,2554383,0
01/05/2005,2102.9,2116.75,2091.24,2091.24,2231311,0
01/06/2005,2098.51,2103.9,2088.03,2090,2040426,0
01/07/2005,2099.95,2103.39,2076.69,2088.61,2049019,0
01/10/2005,2087.62,2111.43,2086.66,2097.04,1988130,0
01/11/2005,2089.07,2090.62,2072.62,2079.62,2096967,0
01/12/2005,2089.7,2093.44,2066.79,2092.53,2087262,0
01/13/2005,2093.54,2094.8,2067.94,2070.56,1971214,0
01/14/2005,2079.47,2088.58,2075.47,2087.91,1955182,0
01/18/2005,2081.86,2106.19,2078.04,2106.04,1952955,0
01/19/2005,2105.74,2105.84,2072.2,2073.59,2173852,0
01/20/2005,2056.38,2065.59,2045.88,2045.88,2182771,0
01/21/2005,2053.15,2058,2032.88,2034.27,2022394,0
01/24/2005,2040.13,2043.97,2008.68,2008.7,2103890,0
01/25/2005,2022.08,2037.18,2017.58,2019.95,1968459,0
01/26/2005,2034.69,2049.34,2028.19,2046.09,2080123,0
01/27/2005,2042.77,2053.94,2036.09,2047.15,2065853,0
01/28/2005,2052.54,2055.13,2024.36,2035.83,2045273,0
01/31/2005,2053.47,2063.18,2053.47,2062.41,1774338,0
02/01/2005,2063.27,2071.52,2058.66,2068.7,1872732,0
02/02/2005,2074.06,2079.58,2064.2,2075.06,1938938,0
02/03/2005,2065.44,2066.93,2049.25,2057.64,1945120,0
02/04/2005,2056.47,2086.72,2056.29,2086.66,1897782,0
02/07/2005,2086.55,2091.17,2075.41,2082.03,1693613,0
02/08/2005,2082.11,2095.64,2080.42,2086.68,1916673,0
02/09/2005,2088.52,2089.38,2051,2052.55,1932370,0
02/10/2005,2058.53,2059.65,2040.04,2053.1,2051392,0
02/11/2005,2048.96,2081.48,2039.72,2076.66,2148595,0
02/14/2005,2076.75,2085.12,2074.81,2082.91,1620937,0
02/15/2005,2083.64,2103.45,2081.46,2089.21,2039676,0
02/16/2005,2082.46,2093.37,2079.37,2087.43,1845883,0
02/17/2005,2088.67,2093.68,2061.34,2061.34,1925403,0
02/18/2005,2065.15,2068.89,2056.2,2058.62,1602564,0
02/22/2005,2046.18,2064.67,2030.17,2030.32,2031866,0
02/23/2005,2039.55,2040.84,2024.64,2031.25,1861572,0
02/24/2005,2028.43,2051.81,2023,2051.7,2027285,0
02/25/2005,2050.49,2065.4,2047.23,2065.4,1759858,0
02/28/2005,2058.28,2066.53,2038.77,2051.72,2094405,0
03/01/2005,2057.47,2073.74,2057.19,2071.25,1928248,0
03/02/2005,2060.3,2084.15,2057.22,2067.5,2018784,0
03/03/2005,2073.33,2074.71,2047.92,2058.4,1877792,0
03/04/2005,2071.15,2078.14,2064.93,2070.61,1814970,0
03/07/2005,2073.9,2100.57,2073.82,2090.21,1944362,0
03/08/2005,2087.11,2095.74,2072.59,2073.55,1679263,0
03/09/2005,2070.85,2079.37,2060.23,2061.29,1859479,0
03/10/2005,2065.09,2067.21,2042.02,2059.72,1784214,0
03/11/2005,2063.56,2069.4,2036.41,2041.6,1774640,0
03/14/2005,2043.64,2051.04,2037.41,2051.04,1674983,0
03/15/2005,2057.17,2059.07,2034.41,2034.98,1838790,0
03/16/2005,2028.29,2037.96,2011.67,2015.75,1943910,0
03/17/2005,2016.91,2023.67,2010.52,2016.42,1731569,0
03/18/2005,2018.41,2020.4,1999.98,2007.79,2048576,0
03/21/2005,2008.16,2011.39,1993.76,2007.51,1607668,0
03/22/2005,2007.72,2017.66,1988.86,1989.34,1812843,0
03/23/2005,1985.49,1999.43,1985.22,1990.22,1756141,0
03/24/2005,1997.48,2008.63,1991.06,1991.06,1670158,0
03/28/2005,1998.76,2005.49,1992.52,1992.52,1491007,0
03/29/2005,1990.27,2002.65,1968.58,1973.88,1794957,0
03/30/2005,1980.07,2005.67,1980.07,2005.67,1723639,0
03/31/2005,2005.71,2006.62,1994.8,1999.23,1701062,0
04/01/2005,2009.09,2014.73,1982.19,1984.81,1872266,0
04/04/2005,1983.81,1995.8,1972.07,1991.07,1603746,0
04/05/2005,1994.38,2002.35,1991.88,1999.32,1657168,0
04/06/2005,2004.25,2017.08,1996.91,1999.14,1720088,0
04/07/2005,1999.61,2018.79,1998.14,2018.79,1690962,0
04/08/2005,2018.42,2021.82,1999.33,1999.35,1496014,0
04/11/2005,2004.16,2006.24,1991.21,1992.12,1350532,0
04/12/2005,1988.33,2007.24,1970.01,2005.4,1908639,0
04/13/2005,2000.46,2001.3,1972.1,1974.37,1715198,0
04/14/2005,1974.18,1975.42,1946.58,1946.71,1901403,0
04/15/2005,1932.96,1940.15,1906.71,1908.15,2326056,0
04/18/2005,1906.43,1921.69,1904.27,1912.92,1847692,0
04/19/2005,1922.82,1933.21,1918.15,1932.36,1798805,0
04/20/2005,1944.64,1945.6,1912.35,1913.76,2016769,0
04/21/2005,1931.85,1962.41,1928.52,1962.41,1958846,0
04/22/2005,1953.58,1953.77,1921.38,1932.19,1810151,0
04/25/2005,1942.02,1954.87,1938.45,1950.78,1456966,0
04/26/2005,1943.75,1958.58,1927.44,1927.44,1680830,0
04/27/2005,1919.42,1937.15,1913.14,1930.43,1775286,0
04/28/2005,1922.03,1927.31,1904.08,1904.18,1876222,0
04/29/2005,1917.64,1921.77,1889.83,1921.65,2054452,0
05/02/2005,1923.23,1933.42,1916.03,1928.65,1558260,0
05/03/2005,1924.78,1944.53,1924.78,1933.07,1837982,0
05/04/2005,1937.79,1963.26,1935.24,1962.23,1891523,0
05/05/2005,1960.38,1969.29,1951.49,1961.81,1729751,0
05/06/2005,1972.66,1973.5,1960.76,1967.35,1520354,0
05/09/2005,1967.74,1979.67,1960.27,1979.67,1451670,0
05/10/2005,1968.08,1971.25,1957.29,1962.77,1605439,0
05/11/2005,1966.06,1972.52,1943.89,1971.55,1721233,0
05/12/2005,1970.8,1982.2,1956.45,1963.88,1753241,0
05/13/2005,1978.28,1990,1964.77,1976.8,1862268,0
05/16/2005,1976.38,1994.47,1973.67,1994.43,1238621,0
05/17/2005,1986.16,2004.15,1980.94,2004.15,1507494,0
05/18/2005,2008.63,2034.3,2007.2,2030.65,1967470,0
05/19/2005,2032.09,2042.68,2030.05,2042.58,1684334,0
05/20/2005,2040.63,2046.42,2033.35,2046.42,1505367,0
05/23/2005,2045.69,2062.95,2045.69,2056.65,1627804,0
05/24/2005,2052.27,2062.52,2049.77,2061.62,1701411,0
05/25/2005,2055.15,2055.78,2041.95,2050.12,1503120,0
05/26/2005,2057.99,2072.54,2057.8,2071.24,1602087,0
05/27/2005,2069.26,2076.8,2064.99,2075.73,1243552,0
05/31/2005,2074.12,2076.01,2065.02,2068.22,1601743,0
06/01/2005,2067.65,2095.54,2067.23,2087.86,1793942,0
06/02/2005,2083.31,2097.8,2081.82,2097.8,1756589,0
06/03/2005,2093.8,2095.99,2069.17,2071.43,1645872,0
06/06/2005,2072.27,2078.61,2066.36,2075.76,1484899,0
06/07/2005,2079.04,2095.96,2067.14,2067.16,1854214,0
06/08/2005,2072.96,2074.61,2057.58,2060.18,1612519,0
06/09/2005,2058.77,2077.47,2052.96,2076.91,1635856,0
06/10/2005,2076.14,2076.25,2055.94,2063,1434970,0
06/13/2005,2059.18,2078.26,2058.72,2068.96,1434699,0
06/14/2005,2067.37,2074.78,2064.08,2069.03,1416583,0
06/15/2005,2077.38,2079.13,2053.39,2074.92,1681478,0
06/16/2005,2076.72,2089.51,2073.29,2089.15,1801756,0
06/17/2005,2098.33,2098.53,2085.24,2090.11,2016555,0
06/20/2005,2081.67,2096.77,2076.42,2088.13,1416552,0
06/21/2005,2086.93,2095.69,2083.59,2091.07,1568229,0
06/22/2005,2096.81,2102.75,2083.76,2092.03,1666342,0
06/23/2005,2092.94,2106.57,2070.57,2070.66,2008721,0
06/24/2005,2069.36,2071.52,2050.76,2053.27,2155793,0
06/27/2005,2050.13,2054.47,2039.69,2045.2,1452336,0
06/28/2005,2052.66,2072.58,2050.98,2069.89,1597296,0
06/29/2005,2074.28,2076.02,2066.45,2068.89,1651953,0
06/30/2005,2071.35,2076.16,2056.24,2056.96,1672657,0
07/01/2005,2061.13,2064.81,2053.06,2057.37,1188016,0
07/05/2005,2052.23,2079.6,2052.1,2078.75,1405071,0
07/06/2005,2076.95,2084.76,2068.42,2068.65,1560842,0
07/07/2005,2051.43,2076.43,2050.3,2075.66,1591792,0
07/08/2005,2077.35,2113.91,2076.53,2112.88,1642637,0
07/11/2005,2116.16,2135.69,2115.57,2135.43,1741472,0
07/12/2005,2132.57,2149.78,2128.82,2143.15,1630436,0
07/13/2005,2142.77,2146.56,2136.37,2144.11,1504658,0
07/14/2005,2157.35,2164.18,2148.61,2152.82,1838776,0
07/15/2005,2152.97,2160.64,2145.18,2156.78,1513535,0
07/18/2005,2151.6,2153.52,2144.78,2144.87,1315957,0
07/19/2005,2156.78,2173.87,2154.36,2173.18,1634498,0
07/20/2005,2158.98,2191.09,2158.09,2188.57,1965699,0
07/21/2005,2192.38,2193.19,2171.98,2178.6,2041199,0
07/22/2005,2176.61,2182.64,2165.44,2179.74,1675597,0
07/25/2005,2178.87,2186.46,2165.93,2166.74,1498591,0
07/26/2005,2170.06,2181.14,2167.09,2175.99,1665021,0
07/27/2005,2178.77,2187.15,2167.88,2186.22,1761167,0
07/28/2005,2187.92,2198.52,2183.27,2198.44,1695271,0
07/29/2005,2195.48,2201.39,2184.43,2184.83,1567309,0
08/01/2005,2191.1,2201.87,2189.08,2195.38,1460906,0
08/02/2005,2198.68,2219,2197.79,2218.15,1744621,0
08/03/2005,2211.51,2219.91,2209.4,2216.81,1763429,0
08/04/2005,2207.51,2209.37,2190.3,2191.32,1599877,0
08/05/2005,2188.32,2195.1,2175.91,2177.91,1482766,0
08/08/2005,2182.84,2185.56,2163.5,2164.39,1438479,0
08/09/2005,2170.69,2181.27,2167.88,2174.19,1469711,0
08/10/2005,2177.63,2185.91,2152.82,2157.81,1828589,0
08/11/2005,2157.88,2174.55,2156.97,2174.55,1519749,0
08/12/2005,2158.39,2161.07,2144.6,2156.9,1565940,0
08/15/2005,2153.3,2173.66,2147.85,2167.04,1360484,0
08/16/2005,2161.55,2161.55,2136.49,2137.06,1515389,0
08/17/2005,2138.76,2153.04,2137.18,2145.15,1530812,0
08/18/2005,2138.27,2146.49,2133.08,2136.08,1398974,0
08/19/2005,2136.8,2143.92,2134.99,2135.56,1213429,0
08/22/2005,2140.63,2151.84,2129.46,2141.41,1357977,0
08/23/2005,2141.78,2145.71,2131.02,2137.25,1353788,0
08/24/2005,2133.21,2156.13,2127.3,2128.91,1725650,0
08/25/2005,2130.95,2138.46,2129.46,2134.37,1314273,0
08/26/2005,2132.33,2133.17,2118.04,2120.77,1268649,0
08/29/2005,2112.44,2139.4,2112.25,2137.65,1233312,0
08/30/2005,2130.89,2132.21,2118.27,2129.76,1447456,0
08/31/2005,2130.93,2152.09,2124.08,2152.09,1649881,0
09/01/2005,2149.03,2157.32,2142.32,2147.9,1622533,0
09/02/2005,2150.18,2152.22,2139.28,2141.07,1134981,0
09/06/2005,2146.37,2167.1,2146.37,2166.86,1416673,0
09/07/2005,2163.66,2172.39,2158.61,2172.03,1489582,0
09/08/2005,2166.07,2173.85,2161.29,2166.03,1588541,0
09/09/2005,2168.38,2177.23,2164.41,2175.51,1626705,0
09/12/2005,2176.05,2186.83,2175.23,2182.83,1731070,0
09/13/2005,2177.94,2185.89,2167.83,2171.75,1730200,0
09/14/2005,2173.36,2174.01,2149.19,2149.33,1700922,0
09/15/2005,2153.8,2155.75,2142.73,2146.15,1718931,0
09/16/2005,2154.3,2160.83,2146.79,2160.35,2206706,0
09/19/2005,2157.91,2159.49,2139.89,2145.26,1582555,0
09/20/2005,2148.4,2162.14,2127.48,2131.34,1855398,0
09/21/2005,2128.76,2129.96,2106.64,2106.64,1779707,0
09/22/2005,2104.43,2114.59,2093.06,2110.78,1701864,0
09/23/2005,2105.92,2121.05,2099.95,2116.84,1613445,0
09/26/2005,2128.62,2132.6,2112.27,2121.46,1503887,0
09/27/2005,2123.15,2125.9,2109.05,2116.42,1624064,0
09/28/2005,2121.84,2127.49,2109.75,2115.4,1712035,0
09/29/2005,2114.1,2141.43,2107.7,2141.22,1807045,0
09/30/2005,2139.76,2151.69,2138.23,2151.69,1634685,0
10/03/2005,2152.7,2162.79,2152.59,2155.43,1807693,0
10/04/2005,2155.94,2167,2139,2139.36,1994787,0
10/05/2005,2139.09,2139.6,2103.02,2103.02,1934052,0
10/06/2005,2103.95,2110.83,2069.04,2084.08,2109424,0
10/07/2005,2091.48,2097.42,2082.44,2090.35,1451577,0
10/10/2005,2092.03,2093.23,2078.11,2078.92,1384964,0
10/11/2005,2084.9,2085.61,2058.19,2061.09,1791994,0
10/12/2005,2054.24,2064.66,2032.79,2037.47,2023870,0
10/13/2005,2033.28,2051.23,2025.58,2047.22,1785249,0
10/14/2005,2055.78,2064.95,2042.54,2064.83,1532476,0
10/17/2005,2064.9,2071.25,2054.19,2070.3,1261291,0
10/18/2005,2068.61,2072.5,2055.96,2056,1471844,0
10/19/2005,2048.46,2091.24,2042.03,2091.24,1897182,0
10/20/2005,2087.8,2096.43,2058.52,2068.11,1804181,0
10/21/2005,2088.68,2091.44,2074.2,2082.21,1778020,0
10/24/2005,2089.5,2115.88,2083.98,2115.83,1562809,0
10/25/2005,2108.87,2116.42,2094.79,2109.45,1607757,0
10/26/2005,2102.48,2121.36,2098.15,2100.05,1836736,0
10/27/2005,2095.41,2098.04,2063.81,2063.81,1727515,0
10/28/2005,2072.26,2089.88,2064.92,2089.88,1834674,0
10/31/2005,2094.37,2125.73,2094.37,2120.3,1881624,0
11/01/2005,2109.89,2121.25,2108.86,2114.05,1914864,0
11/02/2005,2110.95,2144.56,2110.87,2144.31,2179552,0
11/03/2005,2158.05,2169.98,2153.2,2160.22,2298801,0
11/04/2005,2163.93,2172.68,2156.6,2169.43,1708714,0
11/07/2005,2174.84,2182.09,2165.82,2178.24,1596724,0
11/08/2005,2170.88,2180.79,2166.25,2172.07,1603045,0
11/09/2005,2171.7,2182.9,2166.16,2175.81,1603921,0
11/10/2005,2175.2,2196.75,2162.65,2196.68,1945054,0
11/11/2005,2198.3,2205.36,2198.26,2202.47,1436377,0
11/14/2005,2203.1,2206.88,2197.12,2200.95,1401751,0
11/15/2005,2198.46,2204.69,2181.92,2186.74,1690530,0
11/16/2005,2189.59,2191.19,2176.54,2187.93,1694469,0
11/17/2005,2196.6,2220.46,2194.66,2220.46,1821301,0
11/18/2005,2236.92,2236.92,2218.81,2227.07,1999520,0
11/21/2005,2225.74,2242.3,2219.25,2241.67,1665689,0
11/22/2005,2234.57,2257.77,2232.74,2253.56,1868202,0
11/23/2005,2250.42,2269.3,2250.4,2259.98,1593462,0
11/25/2005,2262.96,2264.13,2256.45,2261.78,632384,0
11/28/2005,2262.02,2264.06,2239.34,2239.37,1560368,0
11/29/2005,2247.77,2253.25,2232.54,2232.71,1761161,0
11/30/2005,2231.51,2243.41,2230.19,2232.82,1881838,0
12/01/2005,2244.85,2269.39,2244.71,2267.17,2021810,0
12/02/2005,2265.14,2273.61,2261.13,2273.37,1767489,0
12/05/2005,2269,2269.48,2250.84,2257.64,1662019,0
12/06/2005,2267.09,2278.16,2259.37,2260.76,1798137,0
12/07/2005,2262.96,2264.91,2244.62,2252.01,1736083,0
12/08/2005,2253.54,2261.61,2233.74,2246.45,1919592,0
12/09/2005,2246.62,2258.67,2241.03,2256.73,1665556,0
12/12/2005,2264.23,2266.14,2253.44,2260.95,1651264,0
12/13/2005,2255.9,2271.85,2254.92,2265.01,1881370,0
12/14/2005,2262.37,2270.44,2254.44,2262.59,1684494,0
12/15/2005,2266.2,2267.55,2247.32,2260.63,1778526,0
12/16/2005,2260.26,2263.89,2251.67,2252.48,2307860,0
12/19/2005,2252.4,2256.03,2221.79,2222.74,1720750,0
12/20/2005,2223.2,2231.02,2213.52,2222.42,1710013,0
12/21/2005,2227.5,2241.94,2225.19,2231.66,1641735,0
12/22/2005,2233.62,2247.09,2232.57,2246.49,1508755,0
12/23/2005,2249.12,2254.71,2245.58,2249.42,982042,0
12/27/2005,2252.93,2259.68,2226.62,2226.89,1259608,0
12/28/2005,2229.85,2233.54,2221.41,2228.94,1192848,0
12/29/2005,2229.27,2232.89,2216.98,2218.16,1194486,0
12/30/2005,2208.05,2209.97,2200.51,2205.32,1271470,0
01/03/2006,2216.6,2249.68,2189.91,2243.74,2013729,0
01/04/2006,2246.79,2265.28,2246.07,2263.46,1899023,0
01/05/2006,2265.45,2277.56,2264.5,2276.87,1905951,0
01/06/2006,2289.87,2306.72,2281.01,2305.62,2242438,0
01/09/2006,2307.85,2322.63,2303.13,2318.69,1957625,0
01/10/2006,2306.54,2320.32,2303.93,2320.32,1987089,0
01/11/2006,2321.54,2332.92,2316.49,2331.36,2383835,0
01/12/2006,2327.01,2330.31,2313.22,2316.69,2016763,0
01/13/2006,2318.27,2321.7,2308.16,2317.04,1739978,0
01/17/2006,2302.91,2305.87,2294.05,2302.69,1706937,0
01/18/2006,2265.94,2285.94,2264.08,2279.64,2284492,0
01/19/2006,2291.92,2311.71,2289.82,2301.81,2319147,0
01/20/2006,2300.51,2300.73,2245.2,2247.7,2363293,0
01/23/2006,2254.11,2256.24,2241.02,2248.47,1912910,0
01/24/2006,2256.13,2269.44,2256.03,2265.25,2078314,0
01/25/2006,2275.84,2275.84,2253.06,2260.65,2201192,0
01/26/2006,2275.14,2284.07,2264.85,2283,2407480,0
01/27/2006,2293.49,2314.36,2289.47,2304.23,2340633,0
01/30/2006,2306.09,2313.98,2304.75,2306.78,1916388,0
01/31/2006,2305.62,2311.83,2292.95,2305.82,2237280,0
02/01/2006,2293.4,2311.57,2292.23,2310.56,2277142,0
02/02/2006,2306.24,2308.05,2277.3,2281.57,2260650,0
02/03/2006,2268.46,2274.62,2255.99,2262.58,2229514,0
02/06/2006,2263.86,2265.81,2249.75,2258.8,1778745,0
02/07/2006,2255.89,2265.54,2239.51,2244.96,2129408,0
02/08/2006,2261.32,2268.72,2246.98,2266.98,2185265,0
02/09/2006,2274.73,2284.52,2254.26,2255.87,2324093,0
02/10/2006,2255.12,2266.44,2235.41,2261.88,2030042,0
02/13/2006,2251.14,2254.31,2232.68,2239.81,1671583,0
02/14/2006,2243.88,2266.82,2237.47,2262.17,1810893,0
02/15/2006,2259.52,2277.13,2255.1,2276.43,1791340,0
02/16/2006,2282.46,2294.63,2278.06,2294.63,1950098,0
02/17/2006,2292.78,2292.78,2279.63,2282.36,1923516,0
02/21/2006,2283.57,2284.82,2256.75,2262.49,1756777,0
02/22/2006,2265.59,2287.99,2259.17,2283.17,1831519,0
02/23/2006,2279.49,2293.74,2271.82,2279.32,1755354,0
02/24/2006,2278.62,2287.86,2272.78,2287.04,1540805,0
02/27/2006,2291.91,2313.53,2291.24,2307.18,1716792,0
02/28/2006,2300.55,2305.62,2276.74,2281.39,2122168,0
03/01/2006,2288.84,2315.95,2285.64,2314.64,2193753,0
03/02/2006,2305.8,2316.93,2299.76,2311.11,2062069,0
03/03/2006,2298.83,2324.92,2297.09,2302.6,2402316,0
03/06/2006,2306.42,2309.51,2281.37,2286.03,2121125,0
03/07/2006,2279.68,2280.08,2259.64,2268.38,1915189,0
03/08/2006,2261,2275.13,2248.65,2267.46,2092557,0
03/09/2006,2272.22,2279.28,2249.56,2249.72,1960846,0
03/10/2006,2251.96,2266.99,2239.54,2262.04,1760087,0
03/13/2006,2269.92,2280.2,2263.68,2267.03,1654189,0
03/14/2006,2264.25,2296.92,2264.24,2295.9,1915960,0
03/15/2006,2300.51,2312.49,2293.06,2311.84,2099459,0
03/16/2006,2319.33,2323.79,2299.55,2299.56,2352707,0
03/17/2006,2305.74,2310.84,2294.5,2306.48,2544966,0
03/20/2006,2311.8,2317.13,2305.59,2314.11,1953431,0
03/21/2006,2312.61,2332.95,2292.55,2294.23,2374223,0
03/22/2006,2283.62,2305.44,2282.38,2303.35,2119162,0
03/23/2006,2300.66,2305.17,2287.9,2300.15,1971653,0
03/24/2006,2304.59,2316.15,2300.37,2312.82,1898276,0
03/27/2006,2312.65,2319.93,2310.02,2315.58,1852805,0
03/28/2006,2316.27,2327.83,2299.56,2304.46,2015794,0
03/29/2006,2309.73,2344.67,2308.41,2337.78,2383365,0
03/30/2006,2339.7,2353.14,2330.84,2340.82,2155440,0
03/31/2006,2345.64,2348.89,2334.54,2339.79,1863916,0
04/03/2006,2352.4,2357.53,2334.6,2336.74,1960224,0
04/04/2006,2336.4,2350.7,2332.67,2345.36,2023570,0
04/05/2006,2350.19,2361.91,2341.66,2359.75,1987226,0
04/06/2006,2358.62,2366.56,2347.64,2361.17,2148423,0
04/07/2006,2366.59,2375.45,2336.71,2339.02,2012289,0
04/10/2006,2339.58,2343.59,2326.47,2333.27,1850536,0
04/11/2006,2336.52,2339.79,2302.19,2310.35,2111353,0
04/12/2006,2309.27,2318.05,2308.33,2314.68,1542409,0
04/13/2006,2313.49,2333.03,2310.12,2326.11,1530953,0
04/17/2006,2324.87,2332.67,2299.42,2311.16,1785637,0
04/18/2006,2318.63,2357.46,2318.27,2356.14,2221208,0
04/19/2006,2359.79,2370.93,2350.04,2370.88,2100117,0
04/20/2006,2368.93,2375.54,2354.07,2362.55,2138807,0
04/21/2006,2371.65,2371.65,2333.5,2342.86,2331674,0
04/24/2006,2338.79,2338.79,2324.28,2333.38,1950205,0
04/25/2006,2338.06,2338.54,2321.64,2330.3,2308414,0
04/26/2006,2334.54,2342.88,2327.73,2333.63,2093058,0
04/27/2006,2324.03,2361.89,2315.12,2344.95,2581420,0
04/28/2006,2322.27,2337.28,2317.47,2322.57,2517852,0
05/01/2006,2328.42,2334.69,2300.25,2304.79,2079040,0
05/02/2006,2312.63,2313.93,2302.8,2309.84,2078545,0
05/03/2006,2311.46,2312.6,2295.03,2303.97,2138100,0
05/04/2006,2307.38,2326.82,2307.38,2323.9,2053067,0
05/05/2006,2337.02,2344.37,2332.68,2342.57,1949574,0
05/08/2006,2341.69,2352.56,2339.46,2344.99,1729540,0
05/09/2006,2339.57,2343.62,2334.17,2338.25,1849257,0
05/10/2006,2332.24,2338.25,2314.45,2320.74,2024099,0
05/11/2006,2318.62,2319.6,2270.51,2272.7,2448704,0
05/12/2006,2264,2264.19,2243.32,2243.78,2296183,0
05/15/2006,2234.03,2245.18,2220.5,2238.52,2015470,0
05/16/2006,2239.61,2243.74,2222.8,2229.13,2010110,0
05/17/2006,2214.42,2222.38,2193.87,2195.8,2349356,0
05/18/2006,2205.3,2212.95,2180.28,2180.32,2031977,0
05/19/2006,2177.83,2198.66,2164.54,2193.88,2533987,0
05/22/2006,2179.23,2184.57,2156.67,2172.86,2271651,0
05/23/2006,2188.25,2199.56,2158.76,2158.76,2144602,0
05/24/2006,2159.03,2179.84,2135.81,2169.17,2598002,0
05/25/2006,2184.7,2198.58,2174.24,2198.24,1972498,0
05/26/2006,2208.1,2210.49,2196.7,2210.37,1546402,0
05/30/2006,2202.17,2202.57,2164.74,2164.74,1728700,0
05/31/2006,2171.08,2185.33,2165.79,2178.88,2141190,0
06/01/2006,2180.32,2219.86,2177.8,2219.86,2074896,0
06/02/2006,2231.23,2233.88,2203.73,2219.41,1893229,0
06/05/2006,2211.28,2219.41,2169.4,2169.62,1741650,0
06/06/2006,2172.85,2176.47,2144.2,2162.78,2095578,0
06/07/2006,2166.44,2184.44,2150.69,2151.8,1922674,0
06/08/2006,2141.01,2151.8,2100.43,2145.32,2953245,0
06/09/2006,2151.02,2163.21,2133.47,2135.06,1752366,0
06/12/2006,2137.69,2138.68,2091.32,2091.32,1893265,0
06/13/2006,2088.23,2108.36,2067.74,2072.47,2502712,0
06/14/2006,2075.18,2091.94,2065.11,2086,2096998,0
06/15/2006,2098.75,2147.91,2086,2144.15,2210563,0
06/16/2006,2139.4,2144.15,2122.78,2129.95,2419631,0
06/19/2006,2136.46,2138.77,2104.38,2110.42,1687986,0
06/20/2006,2111.17,2126.72,2103.77,2107.06,1582761,0
06/21/2006,2110.24,2152.56,2107.06,2141.2,1851901,0
06/22/2006,2138.27,2141.2,2113.59,2122.98,1652345,0
06/23/2006,2119.38,2137.43,2110.81,2121.47,1584864,0
06/26/2006,2126.35,2135.71,2121.47,2133.67,1399706,0
06/27/2006,2134.74,2139.43,2098.76,2100.25,1797258,0
06/28/2006,2105.48,2112.62,2090.78,2111.84,1613127,0
06/29/2006,2122.29,2174.38,2111.84,2174.38,2166854,0
06/30/2006,2181.68,2183.48,2164.67,2172.09,2472506,0
07/03/2006,2177.74,2189.9,2176.76,2189.9,733508,0
07/05/2006,2174.17,2174.69,2147.12,2153.34,1570846,0
07/06/2006,2156.57,2168.54,2148.21,2155.09,1591666,0
07/07/2006,2147.47,2155.09,2126.64,2130.06,1736083,0
07/10/2006,2136.14,2142.36,2109.18,2116.93,1567643,0
07/11/2006,2110.19,2129.47,2095.69,2128.86,1976774,0
07/12/2006,2122.18,2128.86,2090.23,2090.24,1784290,0
07/13/2006,2075.34,2090.24,2054.1,2054.11,2038967,0
07/14/2006,2052.83,2056.53,2027.11,2037.35,1788018,0
07/17/2006,2033.65,2050.65,2028.3,2037.72,1529376,0
07/18/2006,2042.52,2052.53,2012.78,2043.23,2005329,0
07/19/2006,2037.3,2086.07,2037.1,2080.71,2315966,0
07/20/2006,2083.58,2084.24,2038.71,2039.42,2041716,0
07/21/2006,2034.53,2035.78,2014.07,2020.39,2357680,0
07/24/2006,2030.49,2061.84,2030.49,2061.84,1904106,0
07/25/2006,2059.32,2080.11,2055.34,2073.9,1923573,0
07/26/2006,2066.74,2083.96,2053.64,2070.46,2082457,0
07/27/2006,2083,2093.14,2052.02,2054.47,2123515,0
07/28/2006,2065.9,2094.95,2065.06,2094.14,1815515,0
07/31/2006,2087.49,2098.24,2082.62,2091.47,1576443,0
08/01/2006,2079.09,2080.34,2052.75,2061.99,1660532,0
08/02/2006,2071.5,2089,2069.58,2078.81,1770044,0
08/03/2006,2064.14,2099.81,2060.91,2092.34,1824578,0
08/04/2006,2107.88,2119.01,2068.8,2085.05,1841413,0
08/07/2006,2077.91,2079.45,2064.94,2072.5,1425432,0
08/08/2006,2080.18,2083.9,2054.13,2060.85,1888031,0
08/09/2006,2084.77,2097.76,2056.77,2060.28,2081666,0
08/10/2006,2051.69,2076.35,2048.22,2071.74,1740891,0
08/11/2006,2065.33,2066.23,2049.84,2057.71,1439962,0
08/14/2006,2073.6,2092.66,2067.69,2069.04,1450625,0
08/15/2006,2093.24,2115.01,2089.6,2115.01,1714059,0
08/16/2006,2127.1,2149.54,2120.11,2149.54,2091598,0
08/17/2006,2143.97,2168.11,2141.56,2157.61,1916966,0
08/18/2006,2159.98,2165.47,2138.45,2163.95,1689488,0
08/21/2006,2151.11,2153.53,2140.81,2147.75,1319701,0
08/22/2006,2143.92,2162.68,2140.63,2150.02,1566305,0
08/23/2006,2152.56,2160.11,2126.75,2134.66,1462380,0
08/24/2006,2142.14,2144.33,2122.65,2137.11,1409839,0
08/25/2006,2130.07,2152.92,2129.25,2140.29,1288050,0
08/28/2006,2140.17,2164.22,2139.57,2160.7,1339950,0
08/29/2006,2162.08,2173.88,2145.22,2172.3,1590018,0
08/30/2006,2173.69,2188.55,2167.48,2185.73,1628003,0
08/31/2006,2189.95,2193.34,2181.77,2183.75,1708607,0
09/01/2006,2194.88,2198.58,2182.93,2193.16,1331366,0
09/05/2006,2192.66,2207.55,2184.42,2205.7,1740673,0
09/06/2006,2190.57,2190.57,2167.63,2167.84,1803904,0
09/07/2006,2160.26,2174.8,2149.36,2155.29,1844358,0
09/08/2006,2160.68,2168.44,2154.55,2165.79,1458292,0
09/11/2006,2152.14,2180.39,2147.44,2173.25,1696648,0
09/12/2006,2174.61,2217.28,2174.61,2215.82,2012374,0
09/13/2006,2214.25,2229.18,2211.14,2227.67,1865937,0
09/14/2006,2220.92,2230.97,2218.86,2228.73,1829716,0
09/15/2006,2245.74,2247.16,2227.72,2235.59,2444553,0
09/18/2006,2232.23,2247.47,2228.52,2235.75,1921260,0
09/19/2006,2238.03,2239.86,2202.93,2222.37,2086477,0
09/20/2006,2242.11,2257.28,2242.11,2252.89,2180502,0
09/21/2006,2257.21,2261.47,2232.89,2237.75,2005831,0
09/22/2006,2233.33,2233.55,2210.13,2218.93,1658391,0
09/25/2006,2227.63,2253.45,2212.02,2249.07,1852738,0
09/26/2006,2247.16,2261.78,2243.67,2261.34,2030963,0
09/27/2006,2254.83,2271,2254.37,2263.39,2045020,0
09/28/2006,2267.01,2273.12,2252.91,2270.02,1812080,0
09/29/2006,2273,2273.3,2257.98,2258.43,1824090,0
10/02/2006,2256.5,2262.67,2235.68,2237.6,1785614,0
10/03/2006,2232.59,2251.86,2224.21,2243.65,1952383,0
10/04/2006,2239.37,2290.98,2239.26,2290.95,2203632,0
10/05/2006,2288.89,2306.35,2287.61,2306.34,1915891,0
10/06/2006,2295.61,2306.28,2289.99,2299.99,1672828,0
10/09/2006,2297.76,2317.42,2295.25,2311.77,1491095,0
10/10/2006,2313.25,2319.06,2302.24,2315.43,1763430,0
10/11/2006,2304.74,2322.07,2292.29,2308.27,2009466,0
10/12/2006,2318.28,2346.29,2318.28,2346.18,1945170,0
10/13/2006,2343.58,2360.23,2341.4,2357.29,1946778,0
10/16/2006,2358.23,2368.11,2358.01,2363.84,1830693,0
10/17/2006,2348.3,2354.07,2329.8,2344.95,2127790,0
10/18/2006,2354.35,2362.09,2330.49,2337.15,2136933,0
10/19/2006,2331.24,2345.24,2324.43,2340.94,1938320,0
10/20/2006,2349.8,2349.8,2329.13,2342.3,1873390,0
10/23/2006,2335.47,2364.2,2330.61,2355.56,1817007,0
10/24/2006,2350.13,2356.03,2335.91,2344.78,1860686,0
10/25/2006,2345.76,2359.76,2338.65,2356.59,2133233,0
10/26/2006,2362.22,2379.29,2347.88,2378.46,2353863,0
10/27/2006,2372.64,2377.34,2347.07,2350.62,2230473,0
10/30/2006,2345.67,2371.06,2341.03,2363.77,1731847,0
10/31/2006,2369.23,2374.64,2355.95,2366.71,1937785,0
11/01/2006,2374.12,2375.53,2330.57,2334.35,2033649,0
11/02/2006,2324.86,2339.13,2320.84,2334.02,1896782,0
11/03/2006,2338.1,2343.98,2316.82,2330.79,1835154,0
11/06/2006,2341.66,2371.81,2341.66,2365.95,1899312,0
11/07/2006,2365.66,2391.34,2363.64,2375.88,2093516,0
11/08/2006,2363.43,2393.47,2358.44,2384.94,2076753,0
11/09/2006,2400.4,2401.33,2370.6,2376.01,2384231,0
11/10/2006,2377.72,2389.72,2373.62,2389.72,1685243,0
11/13/2006,2388.93,2408.91,2387.88,2406.38,1725421,0
11/14/2006,2407.3,2430.83,2394.62,2430.66,1935363,0
11/15/2006,2429.91,2452.56,2429.68,2442.75,2127306,0
11/16/2006,2447.41,2453.35,2438.04,2449.06,2042687,0
11/17/2006,2438.34,2445.86,2431.79,2445.86,1739082,0
11/20/2006,2440.68,2457.14,2437.84,2452.72,1695407,0
11/21/2006,2454.58,2456.6,2445.04,2454.84,1677561,0
11/22/2006,2463.35,2467.2,2450.64,2465.98,1565139,0
11/24/2006,2449.73,2468.42,2449.32,2460.26,681532,0
11/27/2006,2453.27,2454.64,2405.89,2405.92,1951572,0
11/28/2006,2396.99,2414.08,2390.1,2412.61,1963002,0
11/29/2006,2423.82,2436.61,2414.8,2432.23,1904368,0
11/30/2006,2430.65,2441.35,2419.23,2431.77,2045268,0
12/01/2006,2430.73,2434.39,2392.95,2413.21,1998176,0
12/04/2006,2422.01,2455.67,2420.6,2448.39,1958576,0
12/05/2006,2455.9,2459.51,2445.14,2452.38,1996345,0
12/06/2006,2446.54,2451.86,2436.47,2445.86,1895116,0
12/07/2006,2450.28,2454.91,2427.69,2427.69,2053196,0
12/08/2006,2423.16,2447.03,2416.77,2437.36,1791807,0
12/11/2006,2432.87,2453.22,2429.97,2442.86,1816186,0
12/12/2006,2442.21,2444.72,2419.32,2431.6,1934188,0
12/13/2006,2445.19,2445.19,2423.87,2432.41,1785664,0
12/14/2006,2435.75,2461.31,2435.75,2453.85,1896432,0
12/15/2006,2461.82,2470.02,2455.24,2457.2,2328127,0
12/18/2006,2461.57,2470.95,2428.66,2435.57,1898318,0
12/19/2006,2419.84,2437.33,2408.85,2429.55,1964701,0
12/20/2006,2430.38,2443.34,2426.41,2427.61,1755258,0
12/21/2006,2430.01,2433.13,2408.99,2415.85,1736800,0
12/22/2006,2415.1,2416.49,2400.72,2401.18,1308397,0
12/26/2006,2397.76,2414.21,2397.68,2413.51,1023134,0
12/27/2006,2420.1,2432.73,2418.78,2431.22,1220601,0
12/28/2006,2425.58,2432.48,2420.91,2425.57,1240545,0
12/29/2006,2422.27,2437.38,2413.43,2415.29,1364231,0
01/03/2007,2427.6,2454.62,2394.66,2423.16,2421285,0
01/04/2007,2423.56,2460.51,2413.75,2453.43,2107901,0
01/05/2007,2443.95,2445.07,2420.59,2434.25,2065116,0
01/08/2007,2434.92,2445.63,2421.13,2438.2,1881629,0
01/09/2007,2442.58,2449.87,2423.56,2443.83,2147411,0
01/10/2007,2433.08,2461.34,2427.9,2459.33,2271156,0
01/11/2007,2465.91,2489.46,2463.39,2484.85,2361392,0
01/12/2007,2481.72,2502.82,2481.54,2502.82,2132958,0
01/16/2007,2503.91,2508.93,2493.92,2497.78,2139349,0
01/17/2007,2489.33,2496.93,2475.83,2479.42,2263284,0
01/18/2007,2475.72,2475.8,2438.11,2443.21,2450116,0
01/19/2007,2436.48,2453.79,2435.68,2451.31,2044194,0
01/22/2007,2454.11,2454.66,2422.92,2431.07,1901267,0
01/23/2007,2427.62,2447.03,2425.98,2431.41,2010455,0
01/24/2007,2442.17,2466.28,2440.82,2466.28,2203404,0
01/25/2007,2468.8,2470.51,2430.56,2434.24,2174416,0
01/26/2007,2440.35,2443.44,2418.61,2435.49,2013735,0
01/29/2007,2434.3,2451.83,2431.31,2441.09,1915284,0
01/30/2007,2446.48,2451,2437.42,2448.64,1776977,0
01/31/2007,2443.33,2471.2,2433.76,2463.93,2191335,0
02/01/2007,2474.39,2481.38,2458.71,2468.38,2175368,0
02/02/2007,2473.58,2478.41,2466.56,2475.88,1880353,0
02/05/2007,2475.34,2481.57,2466.18,2470.6,1899519,0
02/06/2007,2476.33,2478.24,2454.6,2471.49,2121092,0
02/07/2007,2483.14,2495.27,2475.57,2490.5,2196859,0
02/08/2007,2483.48,2492.41,2477.71,2488.67,1997582,0
02/09/2007,2491.7,2496.52,2453.44,2459.82,2191139,0
02/12/2007,2460.23,2460.63,2444.68,2450.38,1848488,0
02/13/2007,2455.25,2464.56,2452.17,2459.88,1833246,0
02/14/2007,2468.04,2494.51,2468.04,2488.38,2144325,0
02/15/2007,2489.48,2498.37,2485.51,2497.1,1953729,0
02/16/2007,2489.06,2497.92,2482.66,2496.31,1892637,0
02/20/2007,2491.34,2514.22,2479.92,2513.04,2169502,0
02/21/2007,2503.03,2518.42,2500.96,2518.42,2012220,0
02/22/2007,2524.04,2531.42,2509.06,2524.94,2012752,0
02/23/2007,2521.73,2522.84,2506.95,2515.1,2016265,0
02/26/2007,2524.25,2525.98,2492.54,2504.52,1876265,0
02/27/2007,2469.18,2470.92,2402.36,2407.87,3052130,0
02/28/2007,2411.27,2431.86,2395.35,2416.13,2636968,0
03/01/2007,2376.79,2419.15,2359.44,2404.21,2730787,0
03/02/2007,2392.01,2401.26,2368,2368,2359915,0
03/05/2007,2348.22,2377.84,2340.4,2340.68,2299706,0
03/06/2007,2364.78,2390.14,2361.27,2385.14,2129276,0
03/07/2007,2383.38,2388.78,2371.92,2374.64,1973610,0
03/08/2007,2395.57,2402.2,2382,2387.73,1937348,0
03/09/2007,2404.66,2404.8,2375.57,2387.55,1879298,0
03/12/2007,2385.14,2404.02,2384.39,2402.29,1586830,0
03/13/2007,2388.28,2395.98,2350.57,2350.57,2955597,0
03/14/2007,2351.21,2371.74,2331.57,2371.74,2256475,0
03/15/2007,2370.87,2382.62,2367.74,2378.7,1694268,0
03/16/2007,2380.99,2385.32,2364.36,2372.66,2086517,0
03/19/2007,2384.56,2399.8,2381.55,2394.41,1656517,0
03/20/2007,2394.2,2412.64,2393.19,2408.21,1708431,0
03/21/2007,2416.07,2455.92,2405.39,2455.92,2161881,0
03/22/2007,2455.47,2457.37,2442.51,2451.74,1881966,0
03/23/2007,2450.37,2459.96,2447.81,2448.93,1636749,0
03/26/2007,2451.04,2455.63,2428,2455.63,1734501,0
03/27/2007,2447.94,2450.03,2435.19,2437.43,1716630,0
03/28/2007,2427.04,2434.32,2413.09,2417.1,1873447,0
03/29/2007,2432.31,2433.04,2396.83,2417.88,1934496,0
03/30/2007,2419.89,2432.2,2403.01,2421.64,2029156,0
04/02/2007,2425.35,2427.94,2409.04,2422.26,1731273,0
04/03/2007,2432.8,2456.17,2432.3,2450.33,1947815,0
04/04/2007,2453.81,2461.49,2448.69,2458.69,1736710,0
04/05/2007,2455.85,2471.34,2455.6,2471.34,1541920,0
04/09/2007,2476.41,2478.68,2464.57,2469.18,1721780,0
04/10/2007,2468.13,2479.46,2468.03,2477.61,1841195,0
04/11/2007,2476.64,2478.51,2452.05,2459.31,1965411,0
04/12/2007,2454.45,2480.41,2448.71,2480.32,1915515,0
04/13/2007,2479.13,2491.94,2468.23,2491.94,1841457,0
04/16/2007,2500.55,2519.03,2500.55,2518.33,1781611,0
04/17/2007,2517.94,2522.07,2510.6,2516.95,1901157,0
04/18/2007,2507.34,2518.21,2499.65,2510.5,2050143,0
04/19/2007,2497.83,2515.95,2490.34,2505.35,2095400,0
04/20/2007,2525.23,2532.24,2515.24,2526.39,2154123,0
04/23/2007,2524.91,2531.4,2518.47,2523.67,1929200,0
04/24/2007,2528.72,2529.48,2509.26,2524.54,2227407,0
04/25/2007,2534.57,2551.39,2523.84,2547.89,2636238,0
04/26/2007,2551.58,2560.64,2544.12,2554.46,2409028,0
04/27/2007,2552.88,2562.99,2550.1,2557.21,2084606,0
04/30/2007,2557.55,2558.75,2525.09,2525.09,2085968,0
05/01/2007,2527.88,2532.37,2510.57,2531.53,2356406,0
05/02/2007,2532.75,2562.78,2531.96,2557.84,2096319,0
05/03/2007,2561.31,2569.8,2555.84,2565.46,2142827,0
05/04/2007,2575.37,2577.96,2561.73,2572.15,2220093,0
05/07/2007,2573.21,2580.06,2569.22,2570.95,1657356,0
05/08/2007,2563.83,2571.75,2551.15,2571.75,1903947,0
05/09/2007,2556.67,2579.98,2555.71,2576.34,2128498,0
05/10/2007,2565.41,2570.73,2533.12,2533.74,2242474,0
05/11/2007,2541.66,2562.45,2539.67,2561.72,1732995,0
05/14/2007,2563.34,2568.93,2537.92,2546.44,1947663,0
05/15/2007,2543.75,2557.78,2523.83,2525.29,2188712,0
05/16/2007,2534.21,2547.42,2519.35,2547.42,2069523,0
05/17/2007,2543.07,2547.71,2535.47,2539.38,1918682,0
05/18/2007,2549.02,2559.03,2540.67,2558.45,2017828,0
05/21/2007,2560.93,2587.87,2560.85,2578.79,1933848,0
05/22/2007,2579.23,2593.03,2573.95,2588.02,1948066,0
05/23/2007,2593.89,2600.94,2576.23,2577.05,2020663,0
05/24/2007,2576.51,2585.73,2531.28,2537.92,2352836,0
05/25/2007,2546.07,2560.03,2544.46,2557.19,1500095,0
05/29/2007,2559.9,2576.36,2558.4,2572.06,1658274,0
05/30/2007,2556.84,2592.59,2551.68,2592.59,1979443,0
05/31/2007,2598.92,2607.9,2594.29,2604.47,2359687,0
06/01/2007,2614.26,2626.4,2608.69,2613.92,1886057,0
06/04/2007,2605.11,2619.75,2604.85,2618.29,1878672,0
06/05/2007,2610.49,2613.31,2595.01,2611.23,2190069,0
06/06/2007,2599.95,2599.95,2578.81,2587.18,2093877,0
06/07/2007,2576.07,2585.73,2541.38,2541.38,2350441,0
06/08/2007,2540.04,2573.74,2534.97,2573.54,1915237,0
06/11/2007,2570.27,2584.82,2566.84,2572.15,1617498,0
06/12/2007,2561.16,2576.89,2547.99,2549.77,2051444,0
06/13/2007,2558.29,2582.31,2556.72,2582.31,2095171,0
06/14/2007,2584.43,2604.76,2583.93,2599.41,1939324,0
06/15/2007,2629.83,2630.51,2620.72,2626.71,2500725,0
06/18/2007,2630.59,2631.45,2617.66,2626.6,1719681,0
06/19/2007,2619.18,2631.3,2612.42,2626.76,1887296,0
06/20/2007,2633.56,2634.6,2599.63,2599.96,1997403,0
06/21/2007,2596.73,2618.54,2586.05,2616.96,2029817,0
06/22/2007,2609.73,2612.75,2583.24,2588.96,3050884,0
06/25/2007,2589.02,2605.87,2568.5,2577.08,2043845,0
06/26/2007,2590.2,2590.89,2566.34,2574.16,2024889,0
06/27/2007,2562.79,2605.92,2560.45,2605.35,2035019,0
06/28/2007,2606.8,2624.6,2604.6,2608.37,1938328,0
06/29/2007,2619.5,2626.56,2590.09,2603.23,2223758,0
07/02/2007,2615.58,2632.3,2614.84,2632.3,1784371,0
07/03/2007,2637.2,2644.95,2635,2643.66,1034794,0
07/05/2007,2646.42,2658.01,2637.78,2656.65,1632272,0
07/06/2007,2655.32,2667.97,2649.05,2666.51,1601776,0
07/09/2007,2669.39,2672.59,2660.65,2670.02,1815737,0
07/10/2007,2658.01,2662.55,2637.66,2639.16,2174777,0
07/11/2007,2635.95,2652.34,2631.89,2651.79,1972045,0
07/12/2007,2662.63,2701.73,2662.52,2701.73,2174650,0
07/13/2007,2696.66,2707.64,2694.09,2707,1731672,0
07/16/2007,2702.86,2712.13,2693.71,2697.33,1758752,0
07/17/2007,2701.56,2719.94,2701.56,2712.29,2169025,0
07/18/2007,2694.03,2699.87,2674.26,2699.49,2189750,0
07/19/2007,2715.79,2724.74,2710.84,2720.04,2186914,0
07/20/2007,2709.99,2710.32,2674.64,2687.6,2361481,0
07/23/2007,2696.66,2705.03,2688.41,2690.58,2048489,0
07/24/2007,2671.39,2682.4,2634.03,2639.86,2477132,0
07/25/2007,2660.24,2665.81,2628.15,2648.17,2485088,0
07/26/2007,2621.36,2632.46,2563.81,2599.34,3308992,0
07/27/2007,2599.43,2608.99,2562.06,2562.24,2711738,0
07/30/2007,2565.97,2592,2552.31,2583.28,2306817,0
07/31/2007,2604.73,2607.45,2545.9,2546.27,2738950,0
08/01/2007,2540.05,2557.11,2515.81,2553.87,2918293,0
08/02/2007,2560.44,2579.28,2553.14,2575.98,2467721,0
08/03/2007,2571.87,2575.58,2511.12,2511.25,2511476,0
08/06/2007,2524.02,2547.33,2491.96,2547.33,2737771,0
08/07/2007,2533.25,2577.81,2523.44,2561.6,2728210,0
08/08/2007,2582.6,2627.75,2582.6,2612.98,3560965,0
08/09/2007,2572.33,2615.93,2556.49,2556.49,3547007,0
08/10/2007,2526.62,2569.25,2503.16,2544.89,3206799,0
08/13/2007,2568.8,2572.51,2541.35,2542.24,2166492,0
08/14/2007,2547.64,2552.49,2499.12,2499.12,1983753,0
08/15/2007,2490.07,2520.39,2457.89,2458.83,2283570,0
08/16/2007,2438.43,2460.5,2386.69,2451.07,3298823,0
08/17/2007,2507.42,2524.96,2466.36,2505.03,2609996,0
08/20/2007,2511.59,2516.31,2487.44,2508.59,1671133,0
08/21/2007,2502.31,2529.66,2500.66,2521.3,1685395,0
08/22/2007,2543.97,2554.9,2533.74,2552.8,1794239,0
08/23/2007,2564.03,2565.35,2530.57,2541.7,1633564,0
08/24/2007,2538.32,2576.69,2534.64,2576.69,1639913,0
08/27/2007,2571.41,2573.83,2557.48,2561.25,1317734,0
08/28/2007,2545.21,2548.06,2500.55,2500.64,1573063,0
08/29/2007,2518.98,2563.16,2512.6,2563.16,1644924,0
08/30/2007,2544.9,2587.86,2542.48,2565.3,1758278,0
08/31/2007,2595.08,2603.11,2579.79,2596.36,1562136,0
09/04/2007,2596.45,2644.45,2596.38,2630.24,1876382,0
09/05/2007,2617.35,2621.54,2596.7,2605.95,1930049,0
09/06/2007,2615.38,2620.89,2595.52,2614.32,1826090,0
09/07/2007,2581.22,2584.28,2556.59,2565.7,1880376,0
09/10/2007,2581.06,2588.88,2536.93,2559.11,1753529,0
09/11/2007,2573.48,2598.94,2572.86,2597.47,1749491,0
09/12/2007,2592.45,2612.18,2590.38,2592.07,1899690,0
09/13/2007,2608.15,2612.7,2589.41,2601.06,1677092,0
09/14/2007,2585.03,2603.63,2577.73,2602.18,1568761,0
09/17/2007,2592.67,2596.09,2575.36,2581.66,1417761,0
09/18/2007,2592.65,2651.66,2583.14,2651.66,2097227,0
09/19/2007,2664.32,2683.02,2654.9,2666.48,2193990,0
09/20/2007,2658.47,2669.43,2648.07,2654.29,1760933,0
09/21/2007,2672.81,2678.69,2666.32,2671.22,2296499,0
09/24/2007,2676.04,2692.16,2660.52,2667.95,1862184,0
09/25/2007,2658.53,2683.92,2656.33,2683.45,1877641,0
09/26/2007,2696.55,2709.23,2689.59,2699.03,2004058,0
09/27/2007,2712.82,2712.82,2702.02,2709.59,1747420,0
09/28/2007,2708.3,2716.75,2692.02,2701.5,1890976,0
10/01/2007,2704.34,2743.53,2704.25,2740.99,1952305,0
10/02/2007,2740.89,2747.11,2732.69,2747.11,1745590,0
10/03/2007,2735.3,2746.14,2721.23,2729.43,1856803,0
10/04/2007,2733.64,2735.52,2718.05,2733.57,1700309,0
10/05/2007,2753.43,2784.93,2749.85,2780.32,1992681,0
10/08/2007,2776.42,2787.37,2771.6,2787.37,1504961,0
10/09/2007,2793.65,2806.41,2784.52,2803.91,1868056,0
10/10/2007,2804.09,2813.67,2795.98,2811.61,1922466,0
10/11/2007,2824.42,2834,2757.76,2772.2,2512171,0
10/12/2007,2780.44,2806.18,2778.29,2805.68,1931304,0
10/15/2007,2807,2811.66,2764.68,2780.05,2000449,0
10/16/2007,2770.54,2781.8,2759.43,2763.91,2044388,0
10/17/2007,2802.2,2803.96,2755.26,2792.67,2342350,0
10/18/2007,2779.62,2803.26,2770.11,2799.31,1986681,0
10/19/2007,2799.55,2799.55,2725.16,2725.16,2411640,0
10/22/2007,2706.2,2755.47,2698.14,2753.93,1964359,0
10/23/2007,2778.55,2799.26,2758.53,2799.26,2342794,0
10/24/2007,2774.72,2781.96,2720.3,2774.76,2748706,0
10/25/2007,2775.89,2787.29,2733.08,2750.86,2700376,0
10/26/2007,2806.87,2810.31,2776.53,2804.19,2554751,0
10/29/2007,2813.64,2825.37,2805.25,2817.44,2023121,0
10/30/2007,2807.22,2828.82,2803.67,2816.71,2120936,0
10/31/2007,2826.6,2861.51,2815.67,2859.12,2513951,0
11/01/2007,2833.01,2835.63,2793.17,2794.83,2544643,0
11/02/2007,2814.1,2817.03,2773.82,2810.38,2435339,0
11/05/2007,2781.66,2807.51,2771.91,2795.18,2108768,0
11/06/2007,2808.02,2825.47,2780.22,2825.18,2498542,0
11/07/2007,2799.19,2810.19,2748.31,2748.76,2366665,0
11/08/2007,2746.77,2753.05,2648.03,2696,3463392,0
11/09/2007,2646.27,2668.79,2624.43,2627.94,2697407,0
11/12/2007,2618.52,2643,2583,2584.13,2786542,0
11/13/2007,2613.37,2673.65,2613.37,2673.65,2688633,0
11/14/2007,2699.33,2699.33,2636.32,2644.32,2179133,0
11/15/2007,2634.53,2652.65,2601.39,2618.51,2093743,0
11/16/2007,2634.39,2640.03,2596.59,2637.24,2237218,0
11/19/2007,2623.61,2628.15,2583.26,2593.38,2156802,0
11/20/2007,2603.72,2633.82,2554.32,2596.81,2610978,0
11/21/2007,2567.14,2597.17,2542.7,2562.15,2043378,0
11/23/2007,2578.97,2601.55,2567.58,2596.6,786382,0
11/26/2007,2598.12,2613.69,2539.81,2540.99,1986126,0
11/27/2007,2559.3,2585.93,2546.37,2580.8,2183741,0
11/28/2007,2611.07,2667.93,2606.86,2662.91,2488650,0
11/29/2007,2652.49,2675.21,2648.49,2668.13,2119490,0
11/30/2007,2694.93,2696.24,2642.25,2660.96,2569552,0
12/03/2007,2657.68,2667.82,2636.96,2637.13,1960843,0
12/04/2007,2618.04,2636.01,2613.83,2619.83,2023655,0
12/05/2007,2649.37,2671.72,2647.41,2666.36,2241016,0
12/06/2007,2665.9,2709.1,2664.71,2709.03,1989202,0
12/07/2007,2711.21,2711.96,2695.96,2706.16,1868063,0
12/10/2007,2711.33,2727.84,2706.59,2718.95,1790700,0
12/11/2007,2724.05,2734.82,2650.22,2652.35,2203660,0
12/12/2007,2703.21,2712.59,2638.82,2671.14,2062189,0
12/13/2007,2653.26,2670.33,2641.57,2668.49,2105841,0
12/14/2007,2646.34,2671.88,2634.75,2635.74,1919141,0
12/17/2007,2623.2,2626.37,2574.46,2574.46,1883516,0
12/18/2007,2594.58,2604.38,2553.99,2596.03,1985703,0
12/19/2007,2594.52,2609.73,2583.32,2601.01,1848564,0
12/20/2007,2628.92,2640.88,2605.21,2640.86,1966991,0
12/21/2007,2677.4,2691.99,2671.59,2691.99,2625523,0
12/24/2007,2694.35,2715.77,2694.35,2713.5,671504,0
12/26/2007,2701.2,2727.55,2698.48,2724.41,1214170,0
12/27/2007,2715.58,2717.12,2675.89,2676.79,1417107,0
12/28/2007,2689.94,2697.77,2661.79,2674.46,1312823,0
12/31/2007,2660.41,2668.61,2646.09,2652.28,1461242,0
01/02/2008,2653.24,2661.5,2597.81,2609.63,2042821,0
01/03/2008,2612.4,2624.27,2592.18,2602.68,1919919,0
01/04/2008,2571.57,2571.57,2502.68,2504.65,2473565,0
01/07/2008,2513.1,2521.62,2471.23,2499.46,2557839,0
01/08/2008,2508,2527.42,2440.51,2440.51,2574747,0
01/09/2008,2441.16,2474.55,2407.39,2474.55,2695050,0
01/10/2008,2452.57,2503.55,2446.8,2488.52,2484974,0
01/11/2008,2466.97,2473.95,2428.85,2439.94,2370302,0
01/14/2008,2469.28,2483.13,2455.34,2478.3,2147968,0
01/15/2008,2448.62,2455.29,2412.47,2417.59,2225139,0
01/16/2008,2388.69,2429.58,2361.22,2394.59,2814030,0
01/17/2008,2408.82,2416.51,2343.65,2346.9,2806060,0
01/18/2008,2346.38,2384.21,2323.29,2340.02,2999631,0
01/22/2008,2221.2,2318.6,2221.2,2292.27,3142987,0
01/23/2008,2228.22,2320.13,2202.54,2316.41,3393396,0
01/24/2008,2334.56,2361.89,2326.37,2360.92,2943919,0
01/25/2008,2406.65,2408.22,2322.56,2326.2,2609358,0
01/28/2008,2325.84,2349.91,2306.64,2349.91,2048539,0
01/29/2008,2362.6,2362.6,2332,2358.06,2180208,0
01/30/2008,2349.21,2396,2343.88,2349,2565988,0
01/31/2008,2318.22,2403.46,2313.52,2389.86,2842835,0
02/01/2008,2397.07,2419.23,2374.5,2413.36,3064321,0
02/04/2008,2413.86,2413.86,2382.09,2382.85,2050102,0
02/05/2008,2343.31,2359.43,2309.57,2309.57,2454200,0
02/06/2008,2329.38,2338.27,2277.27,2278.75,2368125,0
02/07/2008,2259.6,2318.52,2252.65,2293.03,2966011,0
02/08/2008,2290.69,2318.67,2280.27,2304.85,2245218,0
02/11/2008,2311.37,2326.23,2294.42,2320.06,2087915,0
02/12/2008,2333.48,2349.55,2305.83,2320.04,2194464,0
02/13/2008,2347.74,2373.93,2338.91,2373.93,2185930,0
02/14/2008,2377.99,2377.99,2328.59,2332.54,2227420,0
02/15/2008,2322.82,2329.17,2305.81,2321.8,2019832,0
02/19/2008,2349.61,2352.79,2300.1,2306.2,1940652,0
02/20/2008,2293.8,2331.7,2291.24,2327.1,2264081,0
02/21/2008,2347.15,2353.79,2294.77,2299.78,2233160,0
02/22/2008,2306.41,2308.76,2265.36,2303.35,2289404,0
02/25/2008,2302.47,2333.71,2294.38,2327.48,2113350,0
02/26/2008,2311.72,2361.1,2311.32,2344.99,2270726,0
02/27/2008,2328.74,2363.52,2326.34,2353.78,2199876,0
02/28/2008,2340.9,2352.88,2324.47,2331.57,2049472,0
02/29/2008,2308.21,2311.23,2264.97,2271.48,2446748,0
03/03/2008,2268.31,2275.75,2240.3,2258.6,2151856,0
03/04/2008,2243.25,2266.37,2221.09,2260.28,2618601,0
03/05/2008,2266.69,2290.01,2254.2,2272.81,2219048,0
03/06/2008,2270,2272.2,2219.33,2220.5,2176739,0
03/07/2008,2203.9,2242.5,2186.93,2212.49,2351747,0
03/10/2008,2211.95,2216.89,2168.67,2169.34,2112991,0
03/11/2008,2209.2,2255.76,2192.5,2255.76,2463531,0
03/12/2008,2260.01,2282.61,2241.38,2243.87,2080814,0
03/13/2008,2216.14,2272.55,2199.38,2263.61,2430926,0
03/14/2008,2275.69,2277.11,2191.75,2212.49,2530132,0
03/17/2008,2161.29,2200.53,2155.42,2177.01,2351145,0
03/18/2008,2216.05,2268.26,2206.81,2268.26,2378448,0
03/19/2008,2269.9,2280.9,2209.96,2209.96,2280600,0
03/20/2008,2224.95,2258.11,2208.12,2258.11,2856697,0
03/24/2008,2268.2,2336.7,2268.2,2326.75,2272636,0
03/25/2008,2332.09,2346.78,2312.06,2341.05,2054326,0
03/26/2008,2328.47,2331.18,2306.49,2324.36,1868643,0
03/27/2008,2319.14,2319.14,2280.47,2280.83,1992368,0
03/28/2008,2293.51,2304.71,2256.87,2261.18,1754204,0
03/31/2008,2265.09,2289.7,2260.59,2279.1,1740241,0
04/01/2008,2309.45,2362.75,2305.4,2362.75,2110913,0
04/02/2008,2365.4,2381.21,2347.78,2361.4,2002357,0
04/03/2008,2345.88,2373.99,2339.38,2363.3,1932976,0
04/04/2008,2371.29,2391.93,2351.76,2370.98,1930641,0
04/07/2008,2387.1,2390.04,2359.54,2364.83,1736306,0
04/08/2008,2346.26,2359.4,2337.84,2348.76,1652110,0
04/09/2008,2349.41,2353.54,2311.45,2322.12,1883712,0
04/10/2008,2326.02,2363.91,2324.39,2351.7,2170698,0
04/11/2008,2326.06,2328.45,2286.19,2290.24,1878432,0
04/14/2008,2285.35,2296.73,2274.91,2275.82,1592776,0
04/15/2008,2288.9,2291.12,2266.29,2286.04,1830243,0
04/16/2008,2313.42,2352.21,2313.42,2350.11,2081390,0
04/17/2008,2347.55,2348.31,2327.66,2341.83,1788611,0
04/18/2008,2398.24,2412.78,2383.24,2402.97,2210747,0
04/21/2008,2394.24,2410.97,2389.82,2408.04,1605274,0
04/22/2008,2397.37,2397.37,2361.67,2376.94,1916076,0
04/23/2008,2393.04,2412.53,2382.77,2405.21,2108306,0
04/24/2008,2409.55,2447.28,2383.76,2428.92,2289565,0
04/25/2008,2424.81,2427.09,2391.15,2422.93,1971453,0
04/28/2008,2422.76,2437,2416.9,2424.4,1746449,0
04/29/2008,2417.57,2435.38,2412.1,2426.1,1728819,0
04/30/2008,2433.33,2451.19,2406.37,2412.8,2157241,0
05/01/2008,2416.49,2480.71,2416.49,2480.71,2322246,0
05/02/2008,2497.17,2499.14,2461.46,2476.99,2222143,0
05/05/2008,2475.11,2486.05,2458.12,2464.12,2037926,0
05/06/2008,2453.38,2488.83,2445.37,2483.31,2107581,0
05/07/2008,2483.67,2496.65,2435.76,2438.49,2246900,0
05/08/2008,2450.61,2462.51,2436.61,2451.24,2048577,0
05/09/2008,2430.32,2455.33,2429.03,2445.52,1675127,0
05/12/2008,2451.36,2490.22,2446.36,2488.49,1732785,0
05/13/2008,2492.22,2498.07,2472.58,2495.12,1857988,0
05/14/2008,2505.79,2528.4,2493.58,2496.7,2082311,0
05/15/2008,2497.29,2535.19,2492.95,2533.73,2178244,0
05/16/2008,2537.41,2537.41,2504.18,2528.85,2277954,0
05/19/2008,2531.57,2551.47,2505.6,2516.09,2240613,0
05/20/2008,2501.3,2506.19,2479.37,2492.26,1991291,0
05/21/2008,2494.75,2508.9,2444.99,2448.27,2162606,0
05/22/2008,2453.18,2474.53,2448.84,2464.58,1911131,0
05/23/2008,2455.62,2456,2430.36,2444.67,1692578,0
05/27/2008,2450.52,2482.08,2448.58,2481.24,1710087,0
05/28/2008,2492.64,2493.38,2465.59,2486.7,1804460,0
05/29/2008,2486.13,2522.14,2485.92,2508.32,1910965,0
05/30/2008,2517.86,2530.16,2510.65,2522.66,2142394,0
06/02/2008,2516.12,2516.37,2471.41,2491.53,1936170,0
06/03/2008,2501.86,2513.89,2460.56,2480.48,2216715,0
06/04/2008,2473.03,2518.71,2471.52,2503.14,2157463,0
06/05/2008,2509.59,2549.94,2504.57,2549.94,2197458,0
06/06/2008,2529.38,2529.97,2474.56,2474.56,2176858,0
06/09/2008,2482.7,2485,2429.3,2459.46,2105525,0
06/10/2008,2434.13,2466.28,2432.47,2448.94,2036237,0
06/11/2008,2443.64,2446.28,2394.01,2394.01,2074802,0
06/12/2008,2412.93,2432.88,2388.49,2404.35,2231526,0
06/13/2008,2423.72,2454.5,2417.01,2454.5,2087248,0
06/16/2008,2442.7,2479.95,2441.24,2474.78,1847662,0
06/17/2008,2481.51,2483.19,2456.78,2457.73,1806396,0
06/18/2008,2444.53,2449.18,2422.96,2429.71,2045059,0
06/19/2008,2424.47,2469.15,2412.37,2462.07,2259627,0
06/20/2008,2447.12,2447.12,2394.26,2406.09,2660422,0
06/23/2008,2415.98,2419.69,2384.56,2385.74,1885619,0
06/24/2008,2373.92,2394.86,2352.1,2368.28,2176868,0
06/25/2008,2376.82,2413.15,2376.29,2409.07,1319645,0
06/26/2008,2364.09,2366.16,2321.37,2321.37,2266838,0
06/27/2008,2315.69,2329.94,2290.59,2315.63,3655009,0
06/30/2008,2311.99,2325.49,2292.98,2292.98,2059975,0
07/01/2008,2270.26,2306.91,2255.79,2304.97,2604393,0
07/02/2008,2313.77,2317.2,2251.3,2251.46,2392922,0
07/03/2008,2257.83,2262.96,2227.8,2245.38,842784,0
07/07/2008,2258.52,2276.54,2214.16,2243.32,2329074,0
07/08/2008,2242.21,2294.44,2233.99,2294.42,2483558,0
07/09/2008,2289.77,2296.03,2234.59,2234.89,2254656,0
07/10/2008,2237.22,2267.67,2223.04,2257.85,2274466,0
07/11/2008,2229.56,2265.86,2203.25,2239.08,2353126,0
07/14/2008,2263.96,2266.44,2207,2212.87,2018177,0
07/15/2008,2194.81,2249.12,2167.29,2215.71,2760327,0
07/16/2008,2218.72,2284.85,2205.71,2284.85,2437987,0
07/17/2008,2296.9,2320.77,2274.27,2312.3,2576267,0
07/18/2008,2289.33,2293.18,2269.55,2282.78,2282955,0
07/21/2008,2290.44,2300.32,2270.28,2279.53,1815357,0
07/22/2008,2257.22,2303.96,2252.84,2303.96,2521352,0
07/23/2008,2307.77,2350.09,2300.2,2325.88,2689087,0
07/24/2008,2326.74,2329.21,2278.91,2280.11,2512445,0
07/25/2008,2297,2312.6,2282.63,2310.53,1994085,0
07/28/2008,2307.52,2317.75,2258.62,2264.22,1942440,0
07/29/2008,2274.45,2320.18,2274.37,2319.62,2289211,0
07/30/2008,2328.57,2342.88,2299.98,2329.72,2253991,0
07/31/2008,2311.11,2353.39,2309.64,2325.55,2352627,0
08/01/2008,2331.5,2331.5,2286.41,2310.96,2143357,0
08/04/2008,2307.59,2309.75,2280.93,2285.56,1950584,0
08/05/2008,2310.02,2349.83,2303.63,2349.83,2347770,0
08/06/2008,2349.33,2385.77,2333.53,2378.37,2245869,0
08/07/2008,2360.82,2386.44,2351.32,2355.73,2228619,0
08/08/2008,2354.83,2416.4,2352.04,2414.1,2207301,0
08/11/2008,2408.72,2461.65,2402.53,2439.95,2276642,0
08/12/2008,2433.32,2447.16,2421.09,2430.61,2061294,0
08/13/2008,2423.71,2443.44,2404.03,2428.62,2009106,0
08/14/2008,2414.41,2461.15,2414.41,2453.67,1842735,0
08/15/2008,2466.97,2473.2,2441.05,2452.52,1758808,0
08/18/2008,2455.07,2456.96,2404.41,2416.98,1647130,0
08/19/2008,2399.87,2410.96,2376.67,2384.36,1755179,0
08/20/2008,2394.38,2408.68,2372.34,2389.08,1763470,0
08/21/2008,2370.87,2387.72,2360.39,2380.38,1547069,0
08/22/2008,2394,2417.63,2390.34,2414.71,1374807,0
08/25/2008,2398.75,2399.73,2362.2,2365.59,1426640,0
08/26/2008,2364.18,2377.04,2345.79,2361.97,1444366,0
08/27/2008,2362.87,2395.02,2358.93,2382.46,1548278,0
08/28/2008,2390.65,2412.84,2388.55,2411.64,1600498,0
08/29/2008,2391.15,2393.49,2360.91,2367.52,1586734,0
09/02/2008,2403.24,2413.11,2338.37,2349.24,2014910,0
09/03/2008,2347.84,2357.43,2320.91,2333.73,2085356,0
09/04/2008,2315.79,2317.32,2259.04,2259.04,2349646,0
09/05/2008,2240.97,2264.35,2216.99,2255.88,2235585,0
09/08/2008,2300.27,2303.89,2236.97,2269.76,2586773,0
09/09/2008,2268.26,2285.54,2209.81,2209.81,2605420,0
09/10/2008,2235.82,2247.63,2209.59,2228.7,2264458,0
09/11/2008,2198.27,2259.25,2191.53,2258.22,2280240,0
09/12/2008,2241.4,2268.83,2228,2261.27,1982749,0
09/15/2008,2196.22,2244.88,2179.91,2179.91,2719603,0
09/16/2008,2149.65,2214.29,2145.17,2202.36,3205838,0
09/17/2008,2173.82,2183.25,2098.85,2098.85,3144741,0
09/18/2008,2136.14,2201.71,2070.22,2199.1,3921847,0
09/19/2008,2311.97,2318.43,2239.73,2273.9,4119701,0
09/22/2008,2261.51,2266.45,2178.98,2178.98,1888684,0
09/23/2008,2187.61,2209.62,2151.77,2153.34,1986973,0
09/24/2008,2163.24,2179.93,2147.36,2155.68,1794651,0
09/25/2008,2172.47,2210.74,2167.06,2186.57,1853327,0
09/26/2008,2144.06,2187.53,2136.85,2183.34,1964182,0
09/29/2008,2138.81,2152.69,1983.73,1983.73,2932162,0
09/30/2008,2034.39,2094.31,2015.93,2082.33,2399139,0
10/01/2008,2076.94,2083.2,2046.06,2069.4,1922689,0
10/02/2008,2059.16,2059.16,1975,1976.72,2190444,0
10/03/2008,2002.7,2046.81,1947.19,1947.39,2515611,0
10/06/2008,1894.39,1905.01,1777.02,1862.96,3504281,0
10/07/2008,1879.36,1886.35,1754.88,1754.88,2855106,0
10/08/2008,1709.7,1806.89,1706.86,1740.33,3540646,0
10/09/2008,1769.96,1787.41,1634.88,1645.12,2989224,0
10/10/2008,1584.97,1690.77,1542.45,1644.23,4224591,0
10/13/2008,1734.97,1844.25,1715.74,1844.25,2646313,0
10/14/2008,1894.46,1896.95,1752.89,1779.01,2905897,0
10/15/2008,1753.16,1761.23,1628.33,1628.33,2581516,0
10/16/2008,1639.66,1717.72,1565.72,1717.71,3328620,0
10/17/2008,1677.18,1782.58,1670.28,1711.29,2743567,0
10/20/2008,1736.59,1770.05,1698.01,1770.03,2042988,0
10/21/2008,1741.79,1768.54,1695.12,1696.68,2131736,0
10/22/2008,1672.74,1678.71,1587.22,1615.75,2604564,0
10/23/2008,1619.76,1645.5,1533.55,1603.91,3141140,0
10/24/2008,1493.79,1584.27,1493.79,1552.03,2668137,0
10/27/2008,1528.99,1574.54,1503.81,1505.9,2253979,0
10/28/2008,1548.55,1649.47,1504.13,1649.47,2823929,0
10/29/2008,1645.64,1705.51,1622.01,1657.21,2767893,0
10/30/2008,1697.97,1712.56,1658.45,1698.52,2543222,0
10/31/2008,1686.65,1742.54,1673.32,1720.95,2490946,0
11/03/2008,1720.76,1738.53,1713.39,1726.33,1784732,0
11/04/2008,1762.27,1785.84,1739.81,1780.12,2320421,0
11/05/2008,1759.68,1764.43,1679.19,1681.64,2172946,0
11/06/2008,1659.87,1676.92,1603.87,1608.7,2397682,0
11/07/2008,1628.71,1654.25,1615.51,1647.4,1910433,0
11/10/2008,1681.65,1681.65,1603.33,1616.74,1701296,0
11/11/2008,1597.73,1612.42,1563.95,1580.9,1925922,0
11/12/2008,1553.16,1562.78,1499.21,1499.21,2163385,0
11/13/2008,1496.64,1596.7,1428.54,1596.7,3047909,0
11/14/2008,1558.09,1587.76,1513.09,1516.85,2262846,0
11/17/2008,1495.52,1526.96,1481.7,1482.05,1864608,0
11/18/2008,1489.27,1498.42,1429.92,1483.27,2384480,0
11/19/2008,1477.67,1493.05,1386.42,1386.42,2382130,0
11/20/2008,1372.92,1414.43,1314.9,1317.05,3176685,0
11/21/2008,1339.57,1384.35,1295.48,1382.26,3138968,0
11/24/2008,1408.75,1480.41,1397.19,1466.12,2603009,0
11/25/2008,1489.78,1489.78,1430.4,1464.73,2471927,0
11/26/2008,1443.5,1532.1,1441.21,1532.1,1978767,0
11/28/2008,1519.04,1535.57,1512.41,1535.57,789580,0
12/01/2008,1501.15,1501.15,1398.07,1398.07,1950083,0
12/02/2008,1424.28,1450.83,1399.88,1449.8,2094464,0
12/03/2008,1414.28,1493.06,1414.04,1492.38,1696592,0
12/04/2008,1465.67,1500.95,1426.41,1445.56,2044376,0
12/05/2008,1429.46,1510.39,1404.8,1509.31,2221471,0
12/08/2008,1539.37,1583.81,1536.71,1571.74,2327047,0
12/09/2008,1547.99,1602.92,1538.25,1547.34,2286796,0
12/10/2008,1558.76,1584.16,1542.08,1565.48,1981386,0
12/11/2008,1547.39,1568.61,1501.7,1507.88,2048074,0
12/12/2008,1482.55,1543.04,1478.57,1540.72,1897594,0
12/15/2008,1542.81,1544.16,1491.36,1508.34,1666572,0
12/16/2008,1526.06,1589.89,1526.06,1589.89,2222721,0
12/17/2008,1567.29,1598.33,1560.05,1579.31,2133577,0
12/18/2008,1585.87,1591.7,1535.38,1552.37,2060554,0
12/19/2008,1571.2,1593.35,1557.05,1564.32,2800694,0
12/22/2008,1566.18,1566.18,1503.66,1532.35,1661215,0
12/23/2008,1542.12,1548.44,1512.54,1521.54,1303075,0
12/24/2008,1521.99,1527.23,1516.15,1524.9,516937,0
12/26/2008,1529.96,1532.13,1518.97,1530.24,586264,0
12/29/2008,1530.02,1530.92,1493.45,1510.32,1179660,0
12/30/2008,1519.78,1550.7,1517.26,1550.7,1402614,0
12/31/2008,1551.13,1586.81,1548.88,1577.03,1563718,0
01/02/2009,1579.19,1636.03,1571.98,1632.21,1461521,0
01/05/2009,1626.19,1640.46,1604.63,1628.03,1781107,0
01/06/2009,1642.74,1665.63,1636.25,1652.38,2162532,0
01/07/2009,1622.38,1625.37,1588.2,1599.06,2045898,0
01/08/2009,1592.44,1617.01,1584.28,1617.01,1987502,0
01/09/2009,1618.5,1618.5,1569.87,1571.59,1948694,0
01/12/2009,1572.41,1573.46,1528,1538.79,1788395,0
01/13/2009,1535.15,1557.95,1527.47,1546.46,1982290,0
01/14/2009,1521.33,1528.65,1485.26,1489.64,1935828,0
01/15/2009,1485.66,1521.58,1456.72,1511.84,2496317,0
01/16/2009,1534.91,1538.82,1490.35,1529.33,2275208,0
01/20/2009,1518.07,1521.85,1440.86,1440.86,2014619,0
01/21/2009,1464.33,1507.52,1444.9,1507.07,2106811,0
01/22/2009,1469.04,1492.47,1444.08,1465.49,2310786,0
01/23/2009,1441.5,1495.27,1434.08,1477.29,2163753,0
01/26/2009,1479.23,1514.38,1470.81,1489.46,1840681,0
01/27/2009,1496.9,1513.21,1488.81,1504.9,1806805,0
01/28/2009,1532.52,1568.33,1530.03,1558.34,2142538,0
01/29/2009,1537.19,1537.84,1505.7,1507.84,1923024,0
01/30/2009,1517.56,1523.45,1472.51,1476.42,2107005,0
02/02/2009,1462.67,1502.72,1460.51,1494.43,1996677,0
02/03/2009,1499.07,1521.21,1479.42,1516.3,2077974,0
02/04/2009,1516.53,1549.64,1508.87,1515.05,2208545,0
02/05/2009,1498.8,1554.37,1495.52,1546.24,2550235,0
02/06/2009,1548.73,1594.26,1545.85,1591.71,2420216,0
02/09/2009,1589.99,1598.23,1576.1,1591.56,1873262,0
02/10/2009,1577.87,1598.5,1520.56,1524.73,2470563,0
02/11/2009,1529.63,1542.84,1509.35,1530.5,2231145,0
02/12/2009,1507.92,1542.51,1495.34,1541.71,2431920,0
02/13/2009,1540.06,1552.57,1530.05,1534.36,1994992,0
02/17/2009,1492.32,1492.82,1467.79,1470.66,2347628,0
02/18/2009,1479.69,1487.92,1454.46,1467.97,2043628,0
02/19/2009,1480.84,1485.14,1442.53,1442.82,2000476,0
02/20/2009,1429.68,1454.39,1416.96,1441.23,2535317,0
02/23/2009,1447.8,1452.58,1386.68,1387.72,2019030,0
02/24/2009,1399.57,1445.07,1395.23,1441.83,2359692,0
02/25/2009,1431.11,1453.66,1404.54,1425.43,2381837,0
02/26/2009,1438.37,1444.83,1391.47,1391.47,2312062,0
02/27/2009,1376.56,1401.97,1372.42,1377.84,2486087,0
03/02/2009,1355.35,1372,1322.13,1322.85,2322404,0
03/03/2009,1337.16,1346.88,1312.98,1321.01,2377132,0
03/04/2009,1342.15,1370.29,1333.88,1353.74,2326259,0
03/05/2009,1332.3,1342.86,1298.33,1299.59,2301741,0
03/06/2009,1306.25,1320.51,1268.54,1293.85,2465601,0
03/09/2009,1281.98,1316.15,1265.52,1268.64,2042317,0
03/10/2009,1293.67,1358.28,1288.95,1358.28,2424245,0
03/11/2009,1366.07,1385.29,1352.6,1371.64,2218021,0
03/12/2009,1367.33,1427.55,1355.05,1426.1,2428985,0
03/13/2009,1430.94,1433.98,1408.26,1431.5,2063053,0
03/16/2009,1442.94,1445.27,1402.48,1404.02,2134100,0
03/17/2009,1408.2,1462.11,1405.32,1462.11,2078836,0
03/18/2009,1456.11,1507.4,1448.67,1491.22,2789895,0
03/19/2009,1509.44,1509.44,1475.49,1483.48,2334170,0
03/20/2009,1495.33,1501.78,1448.78,1457.27,2466691,0
03/23/2009,1491.26,1555.77,1482.15,1555.77,2257447,0
03/24/2009,1535.68,1546.21,1515.63,1516.52,1998757,0
03/25/2009,1527.59,1554.25,1487.94,1528.95,2475616,0
03/26/2009,1549.4,1587,1545.21,1587,2589609,0
03/27/2009,1564.12,1569.21,1543.43,1545.2,2080534,0
03/30/2009,1516.79,1517.06,1484.98,1501.8,2024922,0
03/31/2009,1518.7,1554.47,1518.01,1528.59,2139169,0
04/01/2009,1504.87,1553.03,1498.54,1551.6,2256860,0
04/02/2009,1579.97,1623.34,1576.82,1602.63,2795100,0
04/03/2009,1609.05,1621.87,1593.05,1621.87,2112667,0
04/06/2009,1602.24,1607.6,1580.65,1606.71,2021441,0
04/07/2009,1585.58,1588,1559.46,1561.61,1839397,0
04/08/2009,1576.93,1595.97,1567.22,1590.66,1832370,0
04/09/2009,1618.83,1652.54,1616.25,1652.54,2162650,0
04/13/2009,1641.61,1660.83,1630.54,1653.31,1823578,0
04/14/2009,1637.5,1651.28,1618.04,1625.72,2228427,0
04/15/2009,1613.56,1627.72,1599.11,1626.8,2023406,0
04/16/2009,1645.52,1676.17,1628.08,1670.44,2345370,0
04/17/2009,1665.6,1682.24,1653.84,1673.07,2443139,0
04/20/2009,1641.35,1643.32,1606.86,1608.21,3068863,0
04/21/2009,1599.03,1643.85,1598.93,1643.85,2403160,0
04/22/2009,1630.14,1679.82,1624.73,1646.12,2636921,0
04/23/2009,1651.47,1654.85,1625.88,1652.21,2455854,0
04/24/2009,1666.43,1702.87,1657.49,1694.29,2532951,0
04/27/2009,1672.87,1700.53,1670.49,1679.41,2219821,0
04/28/2009,1668.26,1690.06,1661.4,1673.81,2079486,0
04/29/2009,1688.66,1726.69,1687.29,1711.94,2377078,0
04/30/2009,1732.47,1753.61,1710.07,1717.3,2810881,0
05/01/2009,1719.29,1728.1,1703.52,1719.2,2131570,0
05/04/2009,1733.71,1763.56,1729.31,1763.56,2538376,0
05/05/2009,1757.26,1759.42,1735.37,1754.12,2527442,0
05/06/2009,1768.69,1770.29,1730.97,1759.1,2954256,0
05/07/2009,1772.1,1773.13,1702.54,1716.24,3230904,0
05/08/2009,1733.5,1747.41,1711.01,1739,3158871,0
05/11/2009,1713.65,1747.97,1705.87,1731.24,2506173,0
05/12/2009,1742.86,1743.52,1695.87,1715.92,2494509,0
05/13/2009,1696.8,1697.76,1664.19,1664.19,2386037,0
05/14/2009,1672.48,1701.22,1667.94,1689.21,2176201,0
05/15/2009,1687.49,1703.45,1676.56,1680.14,2088813,0
05/18/2009,1696.82,1732.36,1689.55,1732.36,1985126,0
05/19/2009,1727,1750.05,1719.92,1734.54,2110170,0
05/20/2009,1743.6,1767.47,1722.32,1727.84,2290104,0
05/21/2009,1709.83,1719.58,1677.77,1695.25,2228769,0
05/22/2009,1702.06,1711.98,1682.24,1692.01,1598186,0
05/26/2009,1677.72,1751.47,1677.54,1750.43,2063252,0
05/27/2009,1745.56,1768.22,1728.96,1731.08,2149781,0
05/28/2009,1744.23,1754.95,1714.48,1751.79,2210792,0
05/29/2009,1756.26,1774.33,1742.99,1774.33,2595447,0
06/01/2009,1796.09,1833.18,1792.8,1828.68,2614795,0
06/02/2009,1821.22,1846.65,1815.83,1836.8,2370109,0
06/03/2009,1825.6,1828.09,1806.51,1825.92,2277512,0
06/04/2009,1829.84,1850.04,1825.62,1850.02,2446441,0
06/05/2009,1864.02,1865.95,1834.63,1849.42,2304490,0
06/08/2009,1836.87,1857.8,1818.59,1842.4,1973426,0
06/09/2009,1850.48,1869.52,1846.26,1860.13,2141450,0
06/10/2009,1872.01,1872.7,1827.61,1853.08,2345699,0
06/11/2009,1854.75,1879.92,1854.75,1862.37,2466526,0
06/12/2009,1852.43,1858.8,1833.39,1858.8,2033156,0
06/15/2009,1837.94,1838.33,1803.07,1816.38,2156851,0
06/16/2009,1825.2,1831.18,1795.55,1796.18,2236469,0
06/17/2009,1799.22,1824.2,1785.34,1808.06,2526201,0
06/18/2009,1809.04,1816.6,1795.74,1807.72,2068009,0
06/19/2009,1824.99,1837.58,1817.07,1827.47,3060978,0
06/22/2009,1809.53,1810.58,1765.85,1766.19,2313693,0
06/23/2009,1771.42,1777.58,1753.78,1764.92,2152271,0
06/24/2009,1780.88,1807.08,1780.25,1792.34,2154597,0
06/25/2009,1783.19,1829.67,1779.18,1829.54,2227587,0
06/26/2009,1819.16,1840.98,1816.84,1838.22,4269538,0
06/29/2009,1842.09,1854.09,1825.03,1844.06,1999304,0
06/30/2009,1845.47,1854.69,1824.95,1835.04,2062772,0
07/01/2009,1846.12,1861.62,1843.79,1845.72,1968091,0
07/02/2009,1823.69,1823.91,1795.95,1796.52,1930331,0
07/03/2009,1796.52,1796.52,1796.52,1796.52,0,0
07/06/2009,1783.5,1793.42,1770.11,1787.4,1970308,0
07/07/2009,1787.44,1788.97,1745.38,1746.17,2028007,0
07/08/2009,1756,1757.67,1727.05,1747.17,2472239,0
07/09/2009,1756.97,1763.63,1747.44,1752.55,1861422,0
07/10/2009,1744.61,1764.11,1738.26,1756.03,1659947,0
07/13/2009,1761.03,1793.21,1736.95,1793.21,1904952,0
07/14/2009,1790.7,1800.73,1782.85,1799.73,1857685,0
07/15/2009,1827.61,1863.29,1824.31,1862.9,2549030,0
07/16/2009,1856.05,1887.89,1854.7,1885.03,2076307,0
07/17/2009,1880.31,1887.34,1873.81,1886.61,1902998,0
07/20/2009,1896.99,1909.89,1890,1909.29,2058798,0
07/21/2009,1917.39,1917.46,1892.17,1916.2,2200012,0
07/22/2009,1908.83,1934.61,1907.25,1926.38,2304665,0
07/23/2009,1924.96,1979.34,1924.77,1973.6,3018170,0
07/24/2009,1943.23,1966.26,1937.64,1965.96,2231733,0
07/27/2009,1964.62,1971.38,1946.95,1967.89,2140357,0
07/28/2009,1957.26,1978.43,1947.89,1975.51,2209827,0
07/29/2009,1965.32,1970.65,1953.36,1967.76,2075138,0
07/30/2009,1986.21,2009.81,1980.08,1984.3,2528945,0
07/31/2009,1980.72,1995.05,1977.65,1978.5,2234577,0
08/03/2009,1998.35,2008.61,1985.88,2008.61,2158461,0
08/04/2009,1996.38,2015.59,1993.74,2011.31,2234038,0
08/05/2009,2014.45,2014.45,1980.68,1993.05,2363608,0
08/06/2009,1999.21,2004.37,1967.68,1973.16,2411531,0
08/07/2009,1997,2012.33,1984.5,2000.25,2328125,0
08/10/2009,1991.44,1999.55,1979.39,1992.24,1849341,0
08/11/2009,1985.06,1986.85,1962.08,1969.73,1915423,0
08/12/2009,1970.95,2015.26,1970.25,1998.72,2137969,0
08/13/2009,2009.27,2013.43,1986.87,2009.35,2088399,0
08/14/2009,2005.79,2006.73,1969.68,1985.52,1932433,0
08/17/2009,1949.23,1949.23,1929.64,1930.84,2085589,0
08/18/2009,1940.55,1958.71,1935.33,1955.92,1902736,0
08/19/2009,1933.39,1972.32,1931.91,1969.24,2143975,0
08/20/2009,1967.57,1992.22,1965.69,1989.22,2149692,0
08/21/2009,2000.15,2021.86,1994.33,2020.9,2416833,0
08/24/2009,2026.11,2036.03,2012,2017.98,2261504,0
08/25/2009,2025.59,2040.59,2019.17,2024.23,2070708,0
08/26/2009,2021.3,2034.31,2013.52,2024.43,2029960,0
08/27/2009,2021.31,2029.27,1993.03,2027.73,2132603,0
08/28/2009,2050.53,2059.48,2017.42,2028.77,2341983,0
08/31/2009,2011.14,2013.65,1997.53,2009.06,2284640,0
09/01/2009,2001.3,2034.78,1965.48,1968.89,2774367,0
09/02/2009,1960.07,1976.35,1958.51,1967.07,1961686,0
09/03/2009,1975.85,1983.37,1958.04,1983.2,2007603,0
09/04/2009,1986.98,2018.92,1982.05,2018.78,1841194,0
09/08/2009,2034.74,2038.63,2023.03,2037.77,2154474,0
09/09/2009,2038.92,2066.34,2033.47,2060.39,2692712,0
09/10/2009,2059.48,2084.02,2055.49,2084.02,2617324,0
09/11/2009,2083.34,2088.93,2070.02,2080.9,2548754,0
09/14/2009,2066.15,2091.78,2065.8,2091.78,2322925,0
09/15/2009,2090.33,2106.93,2086.16,2102.64,2582699,0
09/16/2009,2110.06,2133.15,2102.86,2133.15,2905519,0
09/17/2009,2129.42,2140.6,2118.5,2126.75,2815098,0
09/18/2009,2134.85,2138.82,2120.7,2132.86,3326597,0
09/21/2009,2121.34,2142.41,2118.48,2138.04,2625676,0
09/22/2009,2150.02,2150.68,2137.39,2146.3,2649224,0
09/23/2009,2152.43,2167.7,2130.34,2131.42,2656995,0
09/24/2009,2140.06,2142.49,2097.1,2107.61,2591633,0
09/25/2009,2095.84,2106.99,2085.35,2090.92,2339796,0
09/28/2009,2101.92,2140.04,2101.43,2130.74,1882564,0
09/29/2009,2131.67,2141.4,2116.63,2124.04,2057645,0
09/30/2009,2131.3,2137.87,2092.3,2122.42,2671884,0
10/01/2009,2111.77,2112.9,2057.48,2057.48,2720662,0
10/02/2009,2040.84,2064.15,2040.73,2048.11,2440877,0
10/05/2009,2056.52,2074.78,2049.04,2068.15,2153089,0
10/06/2009,2080.4,2111.13,2079.49,2103.57,2405576,0
10/07/2009,2099.06,2110.33,2095.94,2110.33,2210242,0
10/08/2009,2124.69,2139.65,2116.06,2123.93,2363402,0
10/09/2009,2120,2139.62,2118.04,2139.28,1925621,0
10/12/2009,2145.63,2155.92,2128.39,2139.14,1768454,0
10/13/2009,2138.7,2146.35,2128.44,2139.89,2026158,0
10/14/2009,2165.83,2173.95,2157.48,2172.23,2346798,0
10/15/2009,2164.33,2173.29,2158.29,2173.29,2146276,0
10/16/2009,2164.73,2164.73,2142.88,2156.8,2226218,0
10/19/2009,2162.41,2180.11,2150.42,2176.32,1946020,0
10/20/2009,2180.43,2181.16,2151.77,2163.47,2096429,0
10/21/2009,2160.78,2190.64,2148.41,2150.73,2556394,0
10/22/2009,2146.72,2169.17,2130.7,2165.29,2260345,0
10/23/2009,2186.64,2190.48,2149.35,2154.47,2438401,0
10/26/2009,2158.81,2183.61,2136.92,2141.85,2309603,0
10/27/2009,2144.15,2148.88,2110.91,2116.09,2376872,0
10/28/2009,2103.36,2111.84,2057.4,2059.61,2763230,0
10/29/2009,2077.04,2101.33,2071.3,2097.55,2296243,0
10/30/2009,2091.56,2095.09,2040.21,2045.11,2639692,0
11/02/2009,2047.42,2069.49,2024.27,2049.2,2402839,0
11/03/2009,2034.09,2057.32,2031.25,2057.32,2136021,0
11/04/2009,2067.56,2081.1,2053,2055.52,2199386,0
11/05/2009,2078.83,2105.32,2075.61,2105.32,2204347,0
11/06/2009,2089.49,2117.62,2088.24,2112.44,1830782,0
11/09/2009,2128.46,2154.06,2128.15,2154.06,1994659,0
11/10/2009,2147.24,2160.64,2141.27,2151.08,1991558,0
11/11/2009,2166.53,2177.91,2155.25,2166.9,1845062,0
11/12/2009,2166.98,2179.19,2145.83,2149.02,2214995,0
11/13/2009,2156.68,2172.05,2145.92,2167.88,1874004,0
11/16/2009,2177.31,2205.32,2177,2197.85,2105877,0
11/17/2009,2190.12,2203.78,2185.55,2203.78,1877839,0
11/18/2009,2199.87,2200.15,2180.17,2193.14,1980941,0
11/19/2009,2176.37,2176.51,2141.59,2156.82,2220933,0
11/20/2009,2145.07,2150.08,2137.06,2146.04,1992507,0
11/23/2009,2168.95,2189.5,2168.77,2176.01,1835299,0
11/24/2009,2174.69,2175.15,2155.22,2169.18,1846876,0
11/25/2009,2174,2178.62,2170.06,2176.05,1399531,0
11/27/2009,2115.96,2155.41,2113.99,2138.44,956334,0
11/30/2009,2135.93,2146.93,2120.7,2144.6,2042452,0
12/01/2009,2162.23,2182.24,2162.23,2175.81,2144890,0
12/02/2009,2178.51,2198.55,2177.82,2185.03,2055785,0
12/03/2009,2190.42,2203.75,2172.04,2173.14,1992011,0
12/04/2009,2203.75,2214.39,2169.66,2194.35,2307018,0
12/07/2009,2191.35,2201.42,2183.13,2189.61,1874183,0
12/08/2009,2174.72,2187.19,2160.43,2172.99,1978340,0
12/09/2009,2170.02,2185.7,2155.96,2183.73,1902358,0
12/10/2009,2194.9,2202.84,2187.08,2190.86,1929481,0
12/11/2009,2200.96,2202.4,2179.51,2190.31,1752218,0
12/14/2009,2202.31,2212.56,2193.2,2212.1,1838917,0
12/15/2009,2203.54,2217.63,2197.76,2201.05,1941794,0
12/16/2009,2210.35,2220.46,2203.33,2206.91,2021792,0
12/17/2009,2193.5,2198.51,2178.05,2180.05,1899457,0
12/18/2009,2197.57,2213.18,2190.69,2211.69,3044516,0
12/21/2009,2224.04,2242.22,2224.04,2237.66,1798148,0
12/22/2009,2242.61,2253.73,2241.33,2252.67,1718336,0
12/23/2009,2257.21,2271.33,2253.67,2269.64,1575449,0
12/24/2009,2273.95,2285.89,2273.4,2285.69,628822,0
12/28/2009,2290.04,2295.8,2280.56,2291.08,1232379,0
12/29/2009,2293.94,2294.75,2286.57,2288.4,1174896,0
12/30/2009,2284.56,2293.02,2280.16,2291.28,1319441,0
12/31/2009,2292.92,2293.59,2269.11,2269.15,1240711,0
01/04/2010,2294.41,2311.15,2294.41,2308.42,1929195,0
01/05/2010,2307.27,2313.73,2295.62,2308.71,2349424,0
01/06/2010,2307.71,2314.07,2295.68,2301.09,2246658,0
01/07/2010,2298.09,2301.3,2285.22,2300.05,2253567,0
01/08/2010,2292.24,2317.6,2290.61,2317.17,2128428,0
01/11/2010,2324.78,2326.28,2302.21,2312.41,2070154,0
01/12/2010,2297.28,2298.85,2272.7,2282.31,2357051,0
01/13/2010,2289.46,2313.03,2274.12,2307.9,2309878,0
01/14/2010,2303.31,2322.56,2303.29,2316.74,2245122,0
01/15/2010,2316.98,2322.54,2279.2,2287.99,2662434,0
01/19/2010,2291.02,2320.4,2290.68,2320.4,2022949,0
01/20/2010,2304.31,2304.47,2268.68,2291.25,2326108,0
01/21/2010,2298.23,2308.98,2259.82,2265.7,2858496,0
01/22/2010,2255.76,2262.27,2200.37,2205.29,2817335,0
01/25/2010,2220.29,2223.22,2201.17,2210.8,2116176,0
01/26/2010,2203.44,2227.89,2195.44,2203.73,2353103,0
01/27/2010,2200.3,2225.67,2192.59,2221.41,2452861,0
01/28/2010,2220.31,2220.87,2166.9,2179,2834786,0
01/29/2010,2198.26,2202.84,2140.34,2147.35,3112098,0
02/01/2010,2155.81,2171.2,2152.26,2171.2,2209190,0
02/02/2010,2171.66,2193.66,2161.47,2190.06,2480247,0
02/03/2010,2181.01,2194.53,2176.75,2190.91,2298158,0
02/04/2010,2176.39,2178.25,2125.43,2125.43,2794524,0
02/05/2010,2131.92,2142.27,2100.17,2141.12,2813959,0
02/08/2010,2140.1,2152.64,2125.11,2126.05,2033201,0
02/09/2010,2153.1,2166.16,2132.58,2150.87,2210633,0
02/10/2010,2147.46,2156.36,2131.08,2147.87,2009039,0
02/11/2010,2145.09,2179.54,2134.14,2177.41,2096211,0
02/12/2010,2157.69,2184.57,2151.99,2183.53,2217118,0
02/16/2010,2200.38,2214.19,2189.18,2214.19,2008953,0
02/17/2010,2222.87,2226.32,2212.78,2226.29,2035584,0
02/18/2010,2223.22,2243.5,2221.14,2241.71,2021281,0
02/19/2010,2233.33,2249.8,2228.93,2243.87,2114353,0
02/22/2010,2250.92,2251.68,2235.65,2242.03,1868610,0
02/23/2010,2238.01,2239.8,2205.7,2213.44,2247769,0
02/24/2010,2222.4,2241.69,2221.28,2235.9,2093808,0
02/25/2010,2208.62,2236.21,2198.73,2234.22,2240806,0
02/26/2010,2234.44,2242.83,2222.23,2238.26,2257138,0
03/01/2010,2247.4,2274.02,2247.33,2273.57,2419423,0
03/02/2010,2279.07,2292.49,2275.35,2280.79,2745049,0
03/03/2010,2284.82,2293.32,2275.25,2280.68,2522614,0
03/04/2010,2282.57,2293.16,2273.63,2292.31,2103254,0
03/05/2010,2304.01,2327.03,2301.1,2326.35,2321751,0
03/08/2010,2326.25,2335.43,2326.11,2332.21,2169000,0
03/09/2010,2325.78,2353.07,2325.74,2340.68,2527000,0
03/10/2010,2340.95,2361.66,2340.69,2358.95,2472000,0
03/11/2010,2351.11,2368.46,2347.53,2368.46,2151000,0
03/12/2010,2376.07,2376.28,2358.08,2367.66,2018000,0
03/15/2010,2361.92,2367.4,2345.99,2362.21,1894000,0
03/16/2010,2367.32,2378.84,2360.67,2378.01,2120000,0
03/17/2010,2381.65,2400.09,2381.47,2389.09,2194000,0
03/18/2010,2387.54,2393.87,2383.26,2391.28,2050000,0
03/19/2010,2391.2,2396.92,2364.53,2374.41,3017000,0
03/22/2010,2360.35,2401.21,2358,2395.4,2307028,0
03/23/2010,2397.9,2416.51,2390.04,2415.24,2280366,0
03/24/2010,2406.72,2408.64,2396.92,2398.76,2285763,0
03/25/2010,2415.24,2432.25,2397.36,2397.41,2570796,0
03/26/2010,2406.73,2412.92,2384.69,2395.13,2246497,0
03/29/2010,2403.77,2411.18,2398.4,2404.36,1846077,0
03/30/2010,2406.69,2417.36,2395.8,2410.69,2069554,0
03/31/2010,2402.98,2415.44,2395.34,2397.96,2282709,0
04/01/2010,2411.68,2423.43,2383.77,2402.58,2263061,0
04/05/2010,2409.48,2429.61,2403.88,2429.53,2025408,0
04/06/2010,2420.33,2443.5,2417.77,2436.81,2091002,0
04/07/2010,2433.1,2442.27,2418.73,2431.16,2839411,0
04/08/2010,2423.99,2441.12,2413.74,2436.81,2311546,0
04/09/2010,2441.31,2454.12,2432.93,2454.05,2100199,0
04/12/2010,2455.4,2463.17,2450.15,2457.87,2037005,0
04/13/2010,2454.95,2467.94,2445.26,2465.99,2507381,0
04/14/2010,2481.8,2504.86,2480.43,2504.86,3011006,0
04/15/2010,2503.41,2517.82,2502.51,2515.69,2745383,0
04/16/2010,2505.38,2510.06,2467.68,2481.26,2872878,0
04/19/2010,2477.8,2487.67,2451.72,2480.11,2128687,0
04/20/2010,2492.72,2501.25,2480.7,2500.31,2046381,0
04/21/2010,2506.61,2510.5,2490.19,2504.61,2591987,0
04/22/2010,2483.52,2521.02,2468.26,2519.07,2683953,0
04/23/2010,2514.85,2530.15,2507.6,2530.15,2405051,0
04/26/2010,2529.85,2535.28,2521.51,2522.95,2372985,0
04/27/2010,2512.58,2525.7,2466.53,2471.47,2722775,0
04/28/2010,2483.03,2484.15,2456.63,2471.73,2642365,0
04/29/2010,2487.33,2513.69,2483.5,2511.92,2959644,0
04/30/2010,2509.99,2514.37,2461.09,2461.19,2747099,0
05/03/2010,2472.32,2503,2472.32,2498.74,2288252,0
05/04/2010,2465.55,2465.55,2411.28,2424.25,2947126,0
05/05/2010,2395.21,2421.05,2382.07,2402.29,2941810,0
05/06/2010,2391.21,2407.79,2185.75,2319.64,4426630,0
05/07/2010,2308.71,2330.65,2228.06,2265.64,4142244,0
05/10/2010,2365.97,2379.87,2349.4,2374.67,2804970,0
05/11/2010,2347.7,2405.26,2345.5,2375.31,2459400,0
05/12/2010,2388.64,2426.47,2384.69,2425.02,2249711,0
05/13/2010,2416.36,2434.29,2387.59,2394.36,2283309,0
05/14/2010,2373.88,2374.53,2323.63,2346.85,2572034,0
05/17/2010,2352.77,2364.65,2304.28,2354.23,2348775,0
05/18/2010,2372.84,2374.91,2309.22,2317.26,2394843,0
05/19/2010,2307.78,2324.99,2270.62,2298.37,2559211,0
05/20/2010,2245.56,2253.04,2203.5,2204.01,3336266,0
05/21/2010,2169.58,2243,2165.79,2229.04,3367209,0
05/24/2010,2220.6,2244.67,2212.37,2213.55,2061859,0
05/25/2010,2157.45,2211.94,2140.53,2210.95,2869893,0
05/26/2010,2226.24,2257.33,2190.44,2195.88,3171669,0
05/27/2010,2244.82,2278.37,2239.72,2277.68,2340755,0
05/28/2010,2275.19,2277.1,2241.52,2257.04,2142810,0
06/01/2010,2244.79,2277.39,2220.89,2222.33,2095286,0
06/02/2010,2234.59,2281.07,2221.07,2281.07,2138450,0
06/03/2010,2285.76,2307.47,2274.88,2303.03,2177940,0
06/04/2010,2257.05,2278.58,2212.3,2219.17,2311081,0
06/07/2010,2226.6,2232.89,2172.25,2173.9,2190773,0
06/08/2010,2176.07,2183.1,2139.46,2170.57,2637657,0
06/09/2010,2184.78,2208.65,2152.67,2158.85,2257870,0
06/10/2010,2188.71,2219.65,2185.98,2218.71,2133113,0
06/11/2010,2199.4,2243.6,2196.91,2243.6,1805081,0
06/14/2010,2263.66,2278.96,2242,2243.96,1825558,0
06/15/2010,2256.48,2307.98,2256.44,2305.88,2228009,0
06/16/2010,2293.56,2317.75,2290.26,2305.93,1880334,0
06/17/2010,2316.59,2318.27,2288.59,2307.16,1754359,0
06/18/2010,2308.94,2321.99,2301.48,2309.8,2062553,0
06/21/2010,2341.11,2341.11,2277.73,2289.09,1875320,0
06/22/2010,2296.83,2313.72,2259.59,2261.8,1866470,0
06/23/2010,2264.41,2271.74,2236.99,2254.23,1856075,0
06/24/2010,2246.2,2247.42,2213.5,2217.42,1998025,0
06/25/2010,2224.73,2240.88,2205.92,2223.48,4199914,0
06/28/2010,2227.43,2241.64,2208.37,2220.65,1796723,0
06/29/2010,2183.92,2185.3,2122.67,2135.18,2776744,0
06/30/2010,2134.03,2153.36,2105.26,2109.24,2168975,0
07/01/2010,2110.75,2117.94,2061.14,2101.36,2648047,0
07/02/2010,2105.5,2110.66,2077.71,2091.79,1629327,0
07/06/2010,2122.28,2136.3,2077.77,2093.88,2112854,0
07/07/2010,2099.66,2159.79,2098.11,2159.47,2153129,0
07/08/2010,2174.96,2181.3,2150.19,2175.4,2042185,0
07/09/2010,2174.2,2196.95,2170.76,2196.45,1581577,0
07/12/2010,2194.12,2213.39,2183.52,2198.36,1748138,0
07/13/2010,2221.25,2248.16,2212.97,2242.03,2283050,0
07/14/2010,2246.99,2260.33,2235.15,2249.84,2153034,0
07/15/2010,2247.76,2253.33,2218.92,2249.08,1932295,0
07/16/2010,2231.71,2236.66,2177.51,2179.05,2155983,0
07/19/2010,2185.81,2201.29,2171.2,2198.23,1709663,0
07/20/2010,2165.35,2222.61,2159.95,2222.49,1924702,0
07/21/2010,2236.13,2236.37,2183.22,2187.33,2201357,0
07/22/2010,2216.04,2251.42,2216.04,2245.89,2204435,0
07/23/2010,2234.34,2269.47,2227.5,2269.47,2403936,0
07/26/2010,2271.62,2296.43,2262.96,2296.43,2157363,0
07/27/2010,2306.62,2307.6,2280.72,2288.25,2040451,0
07/28/2010,2284.62,2292.24,2257.76,2264.56,1847707,0
07/29/2010,2279.07,2282.94,2228.52,2251.69,2321047,0
07/30/2010,2227.29,2264.81,2218.61,2254.7,2140236,0
08/02/2010,2283.32,2299.24,2274.27,2295.36,1925468,0
08/03/2010,2291.75,2295.03,2272.33,2283.52,1979648,0
08/04/2010,2291.09,2305.07,2283.21,2303.57,2013062,0
08/05/2010,2291.22,2298.86,2281.68,2293.06,1770098,0
08/06/2010,2267.42,2291.15,2253.92,2288.47,1856895,0
08/09/2010,2298.81,2309.43,2289.03,2305.69,1596729,0
08/10/2010,2280.06,2290.51,2261.5,2277.17,2025904,0
08/11/2010,2236.93,2236.93,2204.94,2208.63,2251802,0
08/12/2010,2164.64,2197.97,2163.07,2190.27,2173392,0
08/13/2010,2183.09,2190.27,2173.48,2173.48,1595907,0
08/16/2010,2161.31,2193.84,2155.66,2181.87,1608474,0
08/17/2010,2197.09,2225.08,2193.42,2209.44,1732238,0
08/18/2010,2205.3,2228.9,2196.11,2215.7,1644042,0
08/19/2010,2204.8,2211.73,2168.74,2178.95,2043723,0
08/20/2010,2172.26,2182.67,2159.54,2179.76,1924396,0
08/23/2010,2188.34,2200.52,2159.44,2159.63,1654118,0
08/24/2010,2131,2144.2,2113.71,2123.76,2120632,0
08/25/2010,2109.15,2148.35,2102.26,2141.54,2004331,0
08/26/2010,2148.49,2154.32,2116.82,2118.69,1801103,0
08/27/2010,2134.16,2154.99,2099.29,2153.63,2130491,0
08/30/2010,2145.76,2154.47,2119.93,2119.97,1575039,0
08/31/2010,2109.76,2128.9,2101.52,2114.03,2100335,0
09/01/2010,2142.75,2177.5,2141.95,2176.84,2131137,0
09/02/2010,2178.99,2200.01,2173.71,2200.01,1641501,0
09/03/2010,2227.96,2235.57,2213.56,2233.75,1641501,0
09/07/2010,2227.26,2231.28,2206.62,2208.89,1676863,0
09/08/2010,2216.07,2237.42,2215.9,2228.87,2008266,0
09/09/2010,2251.09,2251.98,2229.8,2236.2,1699593,0
09/10/2010,2239.08,2246.6,2229.12,2242.48,1685338,0
09/13/2010,2263.8,2289.49,2263.69,2285.71,1940445,0
09/14/2010,2281.31,2302.57,2274.57,2289.77,2054192,0
09/15/2010,2283.17,2304.6,2276.32,2301.32,2054780,0
09/16/2010,2297.51,2304.95,2288.71,2303.25,1802462,0
09/17/2010,2318.42,2320.37,2301.82,2315.61,2529455,0
09/20/2010,2322.8,2358.9,2317.89,2355.83,1985526,0
09/21/2010,2355.27,2366.76,2341.82,2349.35,2107219,0
09/22/2010,2339.91,2355.91,2323.55,2334.55,2165372,0
09/23/2010,2316.71,2353.79,2316.11,2327.08,1908538,0
09/24/2010,2356.26,2381.22,2353.5,2381.22,1978198,0
09/27/2010,2379.73,2386.01,2368.65,2369.77,1868889,0
09/28/2010,2373.13,2383.67,2339.5,2379.59,2104476,0
09/29/2010,2372.37,2382.15,2366.19,2376.56,2077028,0
09/30/2010,2390.96,2400.06,2354.22,2368.62,2431167,0
10/01/2010,2386.82,2389.45,2359.32,2370.75,1924205,0
10/04/2010,2362.25,2370.87,2332.46,2344.52,1890214,0
10/05/2010,2368.52,2402.42,2366.06,2399.83,2192180,0
10/06/2010,2395.16,2399.13,2368.43,2380.66,2097633,0
10/07/2010,2391.63,2392.74,2368.25,2383.67,1834929,0
10/08/2010,2384.76,2406.67,2370.53,2401.91,1992603,0
10/11/2010,2403.46,2413.03,2397.57,2402.33,1540208,0
10/12/2010,2397.7,2421.79,2379.39,2417.92,1942246,0
10/13/2010,2432.55,2452.54,2426.52,2441.23,2290914,0
10/14/2010,2441.21,2445.85,2422.07,2435.38,2003744,0
10/15/2010,2461.7,2468.77,2438.03,2468.77,2252054,0
10/18/2010,2470.12,2480.95,2462.55,2480.66,1734108,0
10/19/2010,2442.21,2480.95,2422.14,2436.95,2229420,0
10/20/2010,2443.2,2469.72,2441.07,2457.39,2016358,0
10/21/2010,2470.72,2482.14,2436.34,2459.67,2118953,0
10/22/2010,2461.6,2479.39,2459.43,2479.39,1641495,0
10/25/2010,2491.62,2507.03,2490.11,2490.85,1739244,0
10/26/2010,2476.51,2503.03,2470.12,2497.29,1905356,0
10/27/2010,2484.09,2505.35,2478.01,2503.26,2006032,0
10/28/2010,2516.16,2516.2,2489.76,2507.37,1989523,0
10/29/2010,2505.99,2517.5,2505.86,2507.41,2078362,0
11/01/2010,2520.45,2532.37,2491.46,2504.84,1897630,0
11/02/2010,2525.94,2534.88,2518.29,2533.52,1902181,0
11/03/2010,2532.83,2541.42,2511.31,2540.27,1981538,0
11/04/2010,2569.27,2579.62,2564.05,2577.34,2496500,0
11/05/2010,2577.63,2582.18,2568.78,2578.98,2073233,0
11/08/2010,2570.86,2583.3,2566.78,2580.05,1780266,0
11/09/2010,2587.08,2592.94,2552.93,2562.98,2162357,0
11/10/2010,2564.31,2578.78,2545.46,2578.78,1959279,0
11/11/2010,2534.24,2559.99,2524.12,2555.52,2548036,0
11/12/2010,2540.47,2552.24,2506.4,2518.21,2173019,0
11/15/2010,2529.02,2534.56,2512.29,2513.82,1851355,0
11/16/2010,2494.21,2503.29,2459.79,2469.84,2224677,0
11/17/2010,2471.27,2486.16,2467.19,2476.01,1811428,0
11/18/2010,2504.41,2526.83,2502.5,2514.4,2035372,0
11/19/2010,2510.79,2520.94,2499.92,2518.12,1845210,0
11/22/2010,2509.39,2532.02,2501.3,2532.02,1839620,0
11/23/2010,2504.21,2510.09,2483.16,2494.95,1880017,0
11/24/2010,2519.89,2545.41,2519.89,2543.12,1626966,0
11/26/2010,2525.91,2541.49,2522.4,2534.56,628774,0
11/29/2010,2522.24,2531.03,2496.83,2525.22,1672780,0
11/30/2010,2497.12,2510.71,2488.61,2498.23,2400141,0
12/01/2010,2535.19,2558.29,2535.19,2549.43,2098391,0
12/02/2010,2553.68,2580.59,2551.82,2579.35,2021998,0
12/03/2010,2569.02,2593.68,2567.88,2591.46,1787717,0
12/06/2010,2591.28,2599.19,2584.09,2594.92,1601566,0
12/07/2010,2623.15,2623.6,2597.45,2598.49,1899581,0
12/08/2010,2604.57,2612.37,2592.89,2609.16,1764160,0
12/09/2010,2623.15,2624.84,2606.24,2616.67,1924399,0
12/10/2010,2623.28,2639.41,2615.42,2637.54,1736290,0
12/13/2010,2645.35,2645.79,2624.56,2624.91,1825647,0
12/14/2010,2631.34,2636.85,2621.05,2627.72,1851593,0
12/15/2010,2625.81,2643.11,2613.15,2617.22,1880664,0
12/16/2010,2620.56,2639.68,2613.72,2637.31,1735508,0
12/17/2010,2643.35,2651.35,2637.08,2642.97,2579334,0
12/20/2010,2651.98,2658.8,2634.56,2649.56,1702863,0
12/21/2010,2658.94,2669.01,2655.95,2667.61,1659837,0
12/22/2010,2669,2675.26,2666.63,2671.48,1615789,0
12/23/2010,2667.42,2671.63,2661.17,2665.6,1264109,0
12/27/2010,2657.09,2670.57,2645.38,2667.27,1100897,0
12/28/2010,2671.85,2673.02,2658.21,2662.88,1133542,0
12/29/2010,2667.18,2671.23,2664.51,2666.93,1118546,0
12/30/2010,2665.68,2671.11,2661.83,2662.98,1075823,0
12/31/2010,2660.58,2662.39,2649.04,2652.87,1043994,0
01/03/2011,2676.65,2704.86,2676.34,2691.52,1941217,0
01/04/2011,2699.86,2700.88,2663.64,2681.25,2018886,0
01/05/2011,2673.91,2702.2,2671.89,2702.2,2063361,0
01/06/2011,2704.38,2712.35,2697.73,2709.89,2104497,0
01/07/2011,2712.75,2715.96,2676.36,2703.17,1982982,0
01/10/2011,2691.47,2712.32,2682.25,2707.8,1863059,0
01/11/2011,2719.6,2722.75,2706.58,2716.83,1901053,0
01/12/2011,2731.45,2737.33,2722.32,2737.33,1879626,0
01/13/2011,2734.93,2742.43,2727.14,2735.29,1924866,0
01/14/2011,2732.48,2755.3,2729.62,2755.3,2025333,0
01/18/2011,2744.8,2766.17,2744.26,2765.85,2036575,0
01/19/2011,2762.81,2764.35,2717.79,2725.36,2125837,0
01/20/2011,2712.4,2714.1,2686.59,2704.29,2319778,0
01/21/2011,2716.92,2722.74,2688.53,2689.54,1940460,0
01/24/2011,2693.03,2719.73,2687.97,2717.55,1892059,0
01/25/2011,2704.25,2719.34,2697.51,2719.25,1937778,0
01/26/2011,2724.52,2746.03,2717.63,2739.5,2034633,0
01/27/2011,2745.16,2763.64,2740.3,2755.28,2015226,0
01/28/2011,2755.28,2755.28,2679.57,2686.89,2355439,0
01/31/2011,2693.3,2706.3,2676.87,2700.08,1977625,0
02/01/2011,2717.61,2755.97,2716.64,2751.19,2279898,0
02/02/2011,2744.68,2758.51,2743.76,2749.56,2036703,0
02/03/2011,2746.74,2757.54,2725.78,2753.88,1941299,0
02/04/2011,2755.85,2769.7,2747.86,2769.3,1960709,0
02/07/2011,2773.26,2796.5,2772.81,2783.99,1769070,0
02/08/2011,2782.41,2797.05,2776.35,2797.05,1807178,0
02/09/2011,2791.13,2798.91,2780.89,2789.07,1930067,0
02/10/2011,2764.76,2791.43,2762.34,2790.45,2502716,0
02/11/2011,2783.16,2810.56,2778.21,2809.44,2072841,0
02/14/2011,2810.19,2819.87,2808.27,2817.18,1958026,0
02/15/2011,2809.02,2813.13,2798.83,2804.35,2004183,0
02/16/2011,2815.09,2828.19,2811.52,2825.56,2272824,0
02/17/2011,2816.12,2835.2,2815.08,2831.58,1933952,0
02/18/2011,2833.35,2840.51,2823.65,2833.95,2126991,0
02/22/2011,2795.44,2808.18,2752.75,2756.42,2269308,0
02/23/2011,2755.2,2761.7,2705.54,2722.99,2494788,0
02/24/2011,2726.59,2745.29,2707.63,2737.9,2069116,0
02/25/2011,2752.16,2781.12,2751.81,2781.05,1883214,0
02/28/2011,2791.28,2798.43,2767.61,2782.27,2055611,0
03/01/2011,2791.08,2791.23,2730.72,2737.41,2213258,0
03/02/2011,2735.05,2763.95,2734.08,2748.07,1975505,0
03/03/2011,2774.48,2802.32,2774.48,2798.74,1992659,0
03/04/2011,2797.64,2798.07,2768.12,2784.67,1891207,0
03/07/2011,2793.19,2794.82,2724.51,2745.63,2181967,0
03/08/2011,2745.23,2775.41,2729.85,2765.77,1839945,0
03/09/2011,2756.34,2761.77,2737.68,2751.72,1993904,0
03/10/2011,2719.29,2721.21,2695.08,2701.02,2364295,0
03/11/2011,2689.65,2724.61,2689.41,2715.61,1845983,0
03/14/2011,2695.66,2715.22,2682.09,2700.97,1784953,0
03/15/2011,2619.4,2680.57,2618.5,2667.33,2372517,0
03/16/2011,2652.92,2669.27,2603.5,2616.82,2596083,0
03/17/2011,2656.08,2660.5,2634.17,2636.05,1990228,0
03/18/2011,2665.54,2665.56,2639.76,2643.67,2694070,0
03/21/2011,2675.47,2699.7,2674.99,2692.09,1755717,0
03/22/2011,2692.13,2695.46,2679.41,2683.87,1647192,0
03/23/2011,2677.56,2704.3,2660.17,2698.3,1711796,0
03/24/2011,2715.88,2740.39,2703.42,2736.42,1913481,0
03/25/2011,2746.34,2762.55,2740.17,2743.06,1789952,0
03/28/2011,2752.33,2754.63,2730.68,2730.68,1642308,0
03/29/2011,2727.83,2756.89,2720.19,2756.89,1584276,0
03/30/2011,2772.36,2779.95,2763.77,2776.79,1780653,0
03/31/2011,2774.23,2783.98,2769.52,2781.07,1882632,0
04/01/2011,2796.67,2802.63,2779.71,2789.6,2079145,0
04/04/2011,2796.26,2799.73,2778.87,2789.19,1668539,0
04/05/2011,2787.78,2806.2,2785.27,2791.19,1922019,0
04/06/2011,2808.11,2815.55,2786.8,2799.82,1968662,0
04/07/2011,2799.59,2813.22,2781.13,2796.14,1749883,0
04/08/2011,2806.29,2808.56,2772.4,2780.42,1623739,0
04/11/2011,2789.49,2792.95,2760.84,2771.51,2017618,0
04/12/2011,2755.89,2760.62,2737.07,2744.79,1769778,0
04/13/2011,2762.69,2772.05,2744.85,2761.52,1698937,0
04/14/2011,2743.12,2762.18,2733.68,2760.22,1661013,0
04/15/2011,2752.87,2769.29,2743.75,2764.65,1759661,0
04/18/2011,2731.22,2737.46,2706.5,2735.38,1749983,0
04/19/2011,2741.35,2746.18,2727.12,2744.97,1641841,0
04/20/2011,2788.84,2802.99,2785.98,2802.51,2041252,0
04/21/2011,2820.77,2820.77,2808.55,2820.16,1836526,0
04/25/2011,2820.28,2826.26,2813.2,2825.88,1464891,0
04/26/2011,2832.48,2856.61,2829,2847.54,2013617,0
04/27/2011,2853.88,2870.8,2842.61,2869.88,2034149,0
04/28/2011,2862.82,2874.59,2859.62,2872.53,1944096,0
04/29/2011,2869.74,2876.83,2863.04,2873.54,2664726,0
05/02/2011,2881.28,2887.75,2859.84,2864.08,2013595,0
05/03/2011,2859.3,2861.95,2825.5,2841.62,2180906,0
05/04/2011,2842.92,2848.16,2808.79,2828.23,2169649,0
05/05/2011,2812.84,2845.85,2804.82,2814.72,2154448,0
05/06/2011,2840.71,2859.25,2818.65,2827.56,1970641,0
05/09/2011,2828.24,2850.39,2823.67,2843.25,1610703,0
05/10/2011,2851.91,2873.64,2850.01,2871.89,1974811,0
05/11/2011,2867.16,2874.61,2829.68,2845.06,2196773,0
05/12/2011,2833.67,2865.86,2819.37,2863.04,2149481,0
05/13/2011,2859.7,2861.51,2827.51,2828.47,1859211,0
05/16/2011,2815.9,2828.14,2779.54,2782.31,2010540,0
05/17/2011,2769.17,2783.61,2759.29,2783.21,2149865,0
05/18/2011,2782.65,2817.15,2780.83,2815,1838057,0
05/19/2011,2824.05,2828.41,2805.12,2823.31,1712547,0
05/20/2011,2815.96,2821.44,2796.27,2803.32,1744818,0
05/23/2011,2761.96,2770.51,2750.64,2758.9,1750599,0
05/24/2011,2766.7,2767.5,2744.01,2746.16,1834750,0
05/25/2011,2739.99,2771.38,2739.85,2761.38,1840218,0
05/26/2011,2756.31,2787.33,2756.06,2782.92,1857779,0
05/27/2011,2789.02,2801.15,2788.29,2796.86,1624433,0
05/31/2011,2824.25,2835.34,2808.6,2835.3,2580368,0
06/01/2011,2829.39,2834.05,2767.63,2769.19,2223549,0
06/02/2011,2773.76,2784.57,2759.17,2773.31,1865418,0
06/03/2011,2740.49,2762.56,2730.63,2732.78,1888991,0
06/06/2011,2728.31,2736.66,2702.2,2702.56,1839567,0
06/07/2011,2712.79,2723.32,2701.17,2701.56,1810734,0
06/08/2011,2693.69,2698.08,2671.09,2675.38,2031813,0
06/09/2011,2678.52,2696.69,2670.02,2684.87,1668355,0
06/10/2011,2675.1,2676.72,2641.64,2643.73,1922621,0
06/13/2011,2649.3,2657.77,2629.61,2639.69,1816216,0
06/14/2011,2662.73,2685.65,2662.73,2678.72,1662625,0
06/15/2011,2653.17,2669.75,2625.86,2631.46,1928631,0
06/16/2011,2631.98,2642.65,2599.86,2623.7,1912581,0
06/17/2011,2646.29,2648.54,2608.99,2616.48,2439356,0
06/20/2011,2608.05,2636.55,2607.74,2629.66,1590628,0
06/21/2011,2640.33,2688.5,2634.04,2687.26,1812448,0
06/22/2011,2677.18,2693.23,2668.35,2669.19,1579841,0
06/23/2011,2638.6,2688.07,2627.47,2686.75,1983808,0
06/24/2011,2681.1,2682.41,2647.46,2652.89,3277135,0
06/27/2011,2653.07,2697.34,2647.55,2688.28,1672948,0
06/28/2011,2694.26,2729.94,2692.45,2729.31,1632858,0
06/29/2011,2736.76,2746.62,2722.26,2740.49,1759874,0
06/30/2011,2749.37,2776.56,2749.11,2773.52,1833028,0
07/01/2011,2775.08,2818.19,2769.06,2816.03,1610737,0
07/05/2011,2817.87,2828.53,2810,2825.77,1511994,0
07/06/2011,2821.42,2838.85,2812.8,2834.02,1594048,0
07/07/2011,2856.25,2878.94,2853.9,2872.66,1823776,0
07/08/2011,2841.29,2860.02,2831.16,2859.81,1543816,0
07/11/2011,2828.1,2841.12,2795.54,2802.62,1721597,0
07/12/2011,2798.75,2807.57,2780.16,2781.91,1935481,0
07/13/2011,2800.88,2825.86,2789.57,2796.92,1812062,0
07/14/2011,2804.82,2817.38,2755.9,2762.67,1889692,0
07/15/2011,2787.33,2790.16,2768.28,2789.8,1758975,0
07/18/2011,2777.61,2783.76,2743.79,2765.11,1702745,0
07/19/2011,2790.98,2828.65,2790.98,2826.52,1813031,0
07/20/2011,2839.39,2839.65,2808.18,2814.23,1802987,0
07/21/2011,2818.79,2847.41,2807.71,2834.43,2219529,0
07/22/2011,2834.46,2862.72,2830.58,2858.83,1620552,0
07/25/2011,2832.11,2859.4,2828.91,2842.8,1568237,0
07/26/2011,2842.74,2851.72,2832.27,2839.96,1704111,0
07/27/2011,2823.62,2823.86,2761,2764.79,2298313,0
07/28/2011,2765.61,2800.11,2757.85,2766.25,2013392,0
07/29/2011,2736.67,2780.58,2724.99,2756.38,2226720,0
08/01/2011,2791.45,2796.24,2716.3,2744.61,2135145,0
08/02/2011,2728.29,2745.87,2668.68,2669.24,2293673,0
08/03/2011,2673.97,2695.37,2621.67,2693.07,2498694,0
08/04/2011,2648.38,2653.79,2556.38,2556.39,3169087,0
08/05/2011,2580.3,2592.04,2464.87,2532.41,3568339,0
08/08/2011,2447.3,2489.39,2357.69,2357.69,3811661,0
08/09/2011,2402.13,2483.66,2331.65,2482.52,3638763,0
08/10/2011,2425.55,2461.28,2378.08,2381.05,3227222,0
08/11/2011,2415.54,2516.39,2399.56,2492.68,3025989,0
08/12/2011,2507.01,2524.09,2481.5,2507.98,2163137,0
08/15/2011,2522.04,2555.2,2514.52,2555.2,1881799,0
08/16/2011,2526.48,2546.74,2494.55,2523.45,1993943,0
08/17/2011,2527.79,2549.11,2488.09,2511.48,1836352,0
08/18/2011,2436.38,2437.01,2362.97,2380.43,2668221,0
08/19/2011,2353.32,2415.18,2338.66,2341.84,2308922,0
08/22/2011,2396.88,2397.34,2337.28,2345.38,1891848,0
08/23/2011,2360.95,2446.06,2349.08,2446.06,2081704,0
08/24/2011,2437.48,2470.8,2420.48,2467.69,1821669,0
08/25/2011,2470.96,2482.9,2415.24,2419.63,1712724,0
08/26/2011,2408.79,2486.04,2385.27,2479.85,1786342,0
08/29/2011,2510.99,2562.58,2510.13,2562.11,1580273,0
08/30/2011,2547.07,2589.53,2534.68,2576.11,1802884,0
08/31/2011,2589.75,2611.58,2557.74,2579.46,1966555,0
09/01/2011,2583.34,2604.5,2543.56,2546.04,1692368,0
09/02/2011,2497.28,2512.78,2469.35,2480.33,1520740,0
09/06/2011,2417.61,2477.77,2414.31,2473.83,1672669,0
09/07/2011,2511.5,2548.94,2507.52,2548.94,1752926,0
09/08/2011,2533.81,2568.45,2520.8,2529.14,1923330,0
09/09/2011,2508.12,2518.4,2452.93,2467.99,2004522,0
09/12/2011,2442.86,2495.36,2438.4,2495.09,1923942,0
09/13/2011,2502.59,2537.4,2494.07,2532.15,1883061,0
09/14/2011,2548.45,2600.78,2519.8,2572.55,2253830,0
09/15/2011,2595.45,2608.95,2569.78,2607.07,1918014,0
09/16/2011,2607.12,2627.28,2600.96,2622.31,2779495,0
09/19/2011,2584.35,2627.34,2564.46,2612.83,1823023,0
09/20/2011,2623.89,2643.37,2589.52,2590.24,1854251,0
09/21/2011,2601.06,2613.29,2537.46,2538.19,2099077,0
09/22/2011,2466.06,2494.31,2420.23,2455.67,2778968,0
09/23/2011,2438.63,2490.72,2438.28,2483.23,1912217,0
09/26/2011,2496.98,2518.91,2446.12,2516.69,1899301,0
09/27/2011,2560.78,2590.94,2532.65,2546.83,2027487,0
09/28/2011,2557.86,2569.79,2491.07,2491.58,1857780,0
09/29/2011,2535.52,2538.97,2433.58,2480.76,2197975,0
09/30/2011,2444.77,2468.98,2415.07,2415.4,1969164,0
10/03/2011,2401.19,2430.88,2335.23,2335.83,2460253,0
10/04/2011,2312.68,2406.67,2298.89,2404.82,2973053,0
10/05/2011,2398.37,2466.5,2380.96,2460.51,2376895,0
10/06/2011,2459.05,2507.44,2446.72,2506.82,2180878,0
10/07/2011,2509.61,2512.14,2468.6,2479.35,2020006,0
10/10/2011,2522.72,2566.05,2519.78,2566.05,1529345,0
10/11/2011,2554.7,2587.28,2551.94,2583.03,1592124,0
10/12/2011,2606.61,2629.49,2602.31,2604.73,1892069,0
10/13/2011,2595.05,2625.22,2588.71,2620.24,1611778,0
10/14/2011,2655.23,2667.85,2636,2667.85,1597798,0
10/17/2011,2653.32,2658.25,2606.91,2614.92,1628860,0
10/18/2011,2614.05,2667.57,2586.31,2657.43,1848321,0
10/19/2011,2642.89,2651.88,2597.77,2604.04,1912895,0
10/20/2011,2605.42,2606.39,2557.17,2598.62,1959723,0
10/21/2011,2630.3,2646.92,2611.11,2637.46,1991873,0
10/24/2011,2644.83,2703.07,2643.94,2699.44,1831994,0
10/25/2011,2685.86,2685.88,2633.94,2638.42,1712686,0
10/26/2011,2660.42,2666.29,2598.74,2650.67,2030854,0
10/27/2011,2720.59,2753.37,2694.27,2738.63,2733703,0
10/28/2011,2724.03,2742.27,2723.03,2737.15,1809613,0
10/31/2011,2705.89,2716.7,2684.13,2684.41,1728988,0
11/01/2011,2607.31,2638.6,2597.16,2606.96,2201794,0
11/02/2011,2637.56,2648.46,2613.74,2639.98,1866134,0
11/03/2011,2666.21,2699.84,2628.22,2697.97,2026362,0
11/04/2011,2678.16,2693.67,2655.12,2686.15,1865429,0
11/07/2011,2683.38,2697.02,2649.06,2695.25,1649516,0
11/08/2011,2712.08,2730.39,2680.93,2727.49,1780843,0
11/09/2011,2662.56,2672.34,2617.93,2621.65,2080261,0
11/10/2011,2652.01,2652.4,2601.79,2625.15,1825862,0
11/11/2011,2653.53,2684.67,2649.85,2678.75,1542788,0
11/14/2011,2671.11,2682.13,2647.48,2657.22,1340453,0
11/15/2011,2647.91,2695.87,2644,2686.2,1631577,0
11/16/2011,2661.09,2688.86,2637.91,2639.61,1900712,0
11/17/2011,2637.37,2637.48,2576.22,2587.99,2105155,0
11/18/2011,2595.02,2595.84,2567.15,2572.5,1694586,0
11/21/2011,2535.34,2539.87,2500.89,2523.14,1997315,0
11/22/2011,2517.64,2534.4,2499.19,2521.28,1735044,0
11/23/2011,2501.18,2503.38,2460.08,2460.08,1662493,0
11/25/2011,2453.03,2477.03,2441.56,2441.58,669433,0
11/28/2011,2509.63,2531.32,2507.72,2527.34,1564679,0
11/29/2011,2529.11,2542.46,2508.27,2515.51,1545835,0
11/30/2011,2586.39,2620.34,2582.49,2620.34,2456959,0
12/01/2011,2615.67,2636.08,2611.48,2626.2,1777951,0
12/02/2011,2650.8,2659.23,2625.07,2626.93,1603747,0
12/05/2011,2666.47,2674.53,2641.59,2655.76,1642827,0
12/06/2011,2655.02,2663.63,2639.18,2649.56,1444297,0
12/07/2011,2638.61,2660.24,2612.8,2649.21,1612095,0
12/08/2011,2633.3,2645.92,2592.55,2596.38,1776540,0
12/09/2011,2603.18,2653.46,2603.18,2646.85,1589040,0
12/12/2011,2617.32,2617.32,2591.42,2612.26,1491997,0
12/13/2011,2629.67,2639.74,2568.44,2579.27,1696467,0
12/14/2011,2566.21,2568.44,2525.88,2539.31,1730531,0
12/15/2011,2565.93,2565.94,2536.58,2541.01,1686607,0
12/16/2011,2554.62,2585.42,2548,2555.33,2649156,0
12/19/2011,2564.07,2570.65,2518.01,2523.14,1514956,0
12/20/2011,2567.25,2604.52,2566.87,2603.73,1744523,0
12/21/2011,2589.77,2590.61,2544.66,2577.97,1789145,0
12/22/2011,2584.33,2601.99,2581.92,2599.45,1476502,0
12/23/2011,2607.43,2618.84,2599.89,2618.64,939909,0
12/27/2011,2613.51,2633.34,2610.77,2625.2,934440,0
12/28/2011,2626.19,2626.34,2586.85,2589.98,1049379,0
12/29/2011,2596.33,2614.87,2593.04,2613.74,1004584,0
12/30/2011,2610.23,2616.46,2604.6,2605.15,1056498,0
01/03/2012,2657.39,2665.9,2641.98,2648.72,1608001,0
01/04/2012,2639.9,2653.18,2627.23,2648.36,1651381,0
01/05/2012,2642.57,2673.56,2631.23,2669.86,1796563,0
01/06/2012,2671.17,2682.12,2658.83,2674.22,1655649,0
01/09/2012,2682.98,2683.78,2662.96,2676.56,1757526,0
01/10/2012,2704.42,2712.5,2694.33,2702.5,1794291,0
01/11/2012,2695.77,2714.29,2690.73,2710.76,1685323,0
01/12/2012,2716.87,2726.43,2697.32,2724.7,1638104,0
01/13/2012,2707.41,2712.93,2689.58,2710.67,1631516,0
01/17/2012,2736.34,2742.73,2721.03,2728.08,1757948,0
01/18/2012,2731.16,2769.71,2730.05,2769.71,1967498,0
01/19/2012,2779.74,2793.35,2777.17,2788.33,1949312,0
01/20/2012,2776.04,2787.2,2775.87,2786.7,1949392,0
01/23/2012,2786.21,2804.99,2769.82,2784.17,1648277,0
01/24/2012,2771.58,2788.38,2766.34,2786.64,1617454,0
01/25/2012,2803.23,2822.79,2788.95,2818.31,1875935,0
01/26/2012,2828.78,2834.3,2794.78,2805.28,1984038,0
01/27/2012,2797.66,2821.55,2797.24,2816.55,1709915,0
01/30/2012,2790.4,2816.85,2782.44,2811.94,1603627,0
01/31/2012,2825.76,2830.45,2798.77,2813.84,1725785,0
02/01/2012,2830.1,2855.73,2825.19,2848.27,2066579,0
02/02/2012,2854.1,2868.23,2849.4,2859.68,1859316,0
02/03/2012,2888.95,2908.13,2885.84,2905.66,2094277,0
02/06/2012,2892.52,2903.03,2887.33,2901.99,1645636,0
02/07/2012,2895.91,2910.27,2885.17,2904.08,1728602,0
02/08/2012,2906.59,2918.26,2892.71,2915.86,1912885,0
02/09/2012,2922.46,2930.68,2904.51,2927.23,2091843,0
02/10/2012,2902,2910.98,2895.1,2903.88,1708687,0
02/13/2012,2926.21,2933.93,2913.89,2931.39,1557661,0
02/14/2012,2921.7,2932.08,2911.6,2931.83,2037590,0
02/15/2012,2943.42,2958.19,2911.33,2915.83,1912115,0
02/16/2012,2915.67,2961.38,2912.72,2959.85,1828231,0
02/17/2012,2958.22,2962.78,2941.55,2951.78,1916878,0
02/21/2012,2957.3,2965.05,2934.07,2948.57,1767989,0
02/22/2012,2942.77,2950.37,2929.68,2933.17,1651285,0
02/23/2012,2933.16,2958.42,2922.96,2956.98,1681503,0
02/24/2012,2963.13,2970.88,2958.82,2963.75,1567282,0
02/27/2012,2945.87,2976.08,2933.3,2966.16,1696898,0
02/28/2012,2969.25,2988.59,2966.61,2986.76,1751610,0
02/29/2012,2991.67,3000.11,2961.77,2966.89,2083137,0
03/01/2012,2979.11,2996.37,2974.59,2988.97,1835165,0
03/02/2012,2986.08,2995.97,2968,2976.19,1710620,0
03/05/2012,2969.73,2973.93,2940.52,2950.48,1624476,0
03/06/2012,2917.52,2921.77,2900.28,2910.32,1802904,0
03/07/2012,2922.57,2940.28,2920.54,2935.69,1532363,0
03/08/2012,2954.4,2976.05,2945.73,2970.42,1573208,0
03/09/2012,2975.09,2993.98,2973.96,2988.34,1526467,0
03/12/2012,2989.05,2994.1,2973.65,2983.66,1299118,0
03/13/2012,3003.71,3039.89,2996.46,3039.88,1634144,0
03/14/2012,3042.21,3051.37,3024.73,3040.73,1593063,0
03/15/2012,3048.58,3059.81,3037.82,3056.37,1602177,0
03/16/2012,3058.49,3060.82,3047.69,3055.26,2118248,0
03/19/2012,3057.24,3087.1,3050.89,3078.32,1469729,0
03/20/2012,3060.93,3078.72,3050.82,3074.15,1455885,0
03/21/2012,3077.44,3090.08,3069.09,3075.32,1497840,0
03/22/2012,3055,3068.5,3050.7,3063.32,1447075,0
03/23/2012,3066.37,3070.93,3044.67,3067.92,1376100,0
03/26/2012,3090.52,3122.57,3090.05,3122.57,1534629,0
03/27/2012,3124.06,3134.17,3119.03,3120.35,1597127,0
03/28/2012,3123.84,3130.56,3086.93,3104.96,1690048,0
03/29/2012,3087.25,3099.8,3069.81,3095.36,1678220,0
03/30/2012,3110.97,3111.55,3079.05,3091.57,1735819,0
04/02/2012,3085.94,3123.03,3079.78,3119.7,1714659,0
04/03/2012,3119.65,3128.25,3097.41,3113.57,1724199,0
04/04/2012,3085.46,3086.35,3052.58,3068.09,1740217,0
04/05/2012,3061.75,3083.38,3061.14,3080.5,1502780,0
04/09/2012,3037.28,3058.76,3032.22,3047.08,1310328,0
04/10/2012,3044.67,3055.2,2987,2991.22,1854221,0
04/11/2012,3020.15,3030.51,3008.75,3016.46,1448235,0
04/12/2012,3023.11,3059.26,3020.44,3055.55,1394439,0
04/13/2012,3045.08,3045.42,3010.77,3011.33,1402116,0
04/16/2012,3027.57,3027.57,2975.87,2988.4,1478542,0
04/17/2012,3002.02,3052.76,2999.49,3042.82,1459676,0
04/18/2012,3031.82,3045.04,3023.91,3031.45,1531360,0
04/19/2012,3028.2,3058.72,2994.94,3007.56,1881823,0
04/20/2012,3023.73,3034.69,2999.01,3000.45,1829741,0
04/23/2012,2969,2973.38,2946.04,2970.45,1685715,0
04/24/2012,2967.37,2979.08,2950.38,2961.6,1623779,0
04/25/2012,3013.65,3031.41,3010.57,3029.63,1646960,0
04/26/2012,3029.62,3056.77,3027.79,3050.61,1701800,0
04/27/2012,3060.34,3076.44,3043.3,3069.2,1724602,0
04/30/2012,3060.06,3063.66,3043.25,3046.36,1553649,0
05/01/2012,3044.79,3085.4,3041.62,3050.44,1796011,0
05/02/2012,3035.07,3061.47,3028.94,3059.85,1775714,0
05/03/2012,3061.13,3061.38,3016.2,3024.3,1792880,0
05/04/2012,3001.15,3001.48,2956.34,2956.34,1815361,0
05/07/2012,2940.41,2970.2,2939.21,2957.76,1672700,0
05/08/2012,2939.36,2952.65,2900.06,2946.27,2068684,0
05/09/2012,2912.41,2948.77,2900.18,2934.71,1952990,0
05/10/2012,2950.21,2950.21,2923.14,2933.64,1928079,0
05/11/2012,2919.35,2960.38,2918.74,2933.82,1664706,0
05/14/2012,2907.78,2924.89,2898.9,2902.58,1613734,0
05/15/2012,2902.3,2930.68,2889.39,2893.76,1752048,0
05/16/2012,2904.67,2913.9,2872.25,2874.04,1897279,0
05/17/2012,2874.71,2879.22,2813.69,2813.69,1992410,0
05/18/2012,2814.43,2827.28,2774.45,2778.79,2587851,0
05/21/2012,2782.55,2848.83,2774.76,2847.21,1781263,0
05/22/2012,2853.87,2867.34,2823.22,2839.08,1774323,0
05/23/2012,2832.17,2855.35,2795.5,2850.12,1851414,0
05/24/2012,2856.55,2858.24,2817.62,2839.38,1636913,0
05/25/2012,2839.74,2846.31,2829.76,2837.53,1233999,0
05/29/2012,2853.27,2882.83,2846.68,2870.99,1579137,0
05/30/2012,2847.27,2847.27,2825.64,2837.36,1572693,0
05/31/2012,2837.37,2842.43,2801.96,2827.34,2042961,0
06/01/2012,2810.13,2810.13,2747.24,2747.48,1881188,0
06/04/2012,2747.61,2769.93,2726.68,2760.01,1656021,0
06/05/2012,2749.35,2781.97,2749.34,2778.11,1532926,0
06/06/2012,2796.23,2844.72,2796.23,2844.72,1679707,0
06/07/2012,2872.05,2873.59,2827.82,2831.02,1580746,0
06/08/2012,2823.82,2860.94,2814.8,2858.42,1336001,0
06/11/2012,2882.49,2882.96,2806.9,2809.73,1413184,0
06/12/2012,2815.84,2843.67,2802.38,2843.07,1519931,0
06/13/2012,2838.12,2853.17,2810.59,2818.61,1534425,0
06/14/2012,2820.63,2842.31,2807.55,2836.33,1563157,0
06/15/2012,2839.4,2874.38,2837.94,2872.8,1910025,0
06/18/2012,2872.49,2903.03,2853.86,2895.33,1540733,0
06/19/2012,2909.87,2940.23,2908.45,2929.76,1771484,0
06/20/2012,2932.96,2942.28,2910,2930.45,1504543,0
06/21/2012,2929.15,2930.93,2857.1,2859.09,1721165,0
06/22/2012,2866.17,2894.35,2863.93,2892.42,2223721,0
06/25/2012,2863.89,2863.89,2829.23,2836.16,1437398,0
06/26/2012,2845.4,2862.15,2832.02,2854.06,1545590,0
06/27/2012,2862.13,2882.4,2860.13,2875.32,1571358,0
06/28/2012,2853.89,2855.74,2818.19,2849.49,1672244,0
06/29/2012,2902.44,2935.13,2895.6,2935.05,1832531,0
07/02/2012,2938.41,2951.23,2925.71,2951.23,1742444,0
07/03/2012,2950.81,2976.08,2948.4,2976.08,1003682,0
07/05/2012,2970.37,2987.94,2958.3,2976.12,1341348,0
07/06/2012,2955.2,2957.5,2921.37,2937.33,1373276,0
07/09/2012,2934.49,2942.99,2919.04,2931.77,1382212,0
07/10/2012,2945.35,2953.47,2891.42,2902.33,1620851,0
07/11/2012,2898.77,2905.51,2866.53,2887.98,1563586,0
07/12/2012,2867.08,2876.32,2837.72,2866.19,1639559,0
07/13/2012,2874.06,2913.28,2873.39,2908.47,1311052,0
07/16/2012,2903.03,2910.2,2888.01,2896.94,1383580,0
07/17/2012,2911.46,2916.61,2871.65,2910.04,1693419,0
07/18/2012,2904.24,2951.3,2902.95,2942.6,1734268,0
07/19/2012,2961.71,2976.22,2952.42,2965.9,1642627,0
07/20/2012,2957.02,2957.02,2925.3,2925.3,1686379,0
07/23/2012,2877.51,2898.05,2852.88,2890.15,1512977,0
07/24/2012,2894.95,2896.56,2847.22,2862.99,1660179,0
07/25/2012,2856.78,2870.22,2839.76,2854.24,1692771,0
07/26/2012,2896.68,2905.57,2876.01,2893.25,1873349,0
07/27/2012,2906.5,2961.87,2900.98,2958.09,2026425,0
07/30/2012,2959.07,2970.3,2939.04,2945.84,1431051,0
07/31/2012,2945.08,2959.62,2938.41,2939.52,1728012,0
08/01/2012,2956.72,2958.28,2917.78,2920.21,1684951,0
08/02/2012,2900.46,2934.65,2890.85,2909.77,1775038,0
08/03/2012,2951.28,2977.41,2945.81,2967.9,1673198,0
08/06/2012,2978.16,3000.24,2974.23,2989.91,1491058,0
08/07/2012,3002.66,3028.61,3002.09,3015.86,1848955,0
08/08/2012,3003.77,3018.9,3002.41,3011.25,1829682,0
08/09/2012,3009.86,3022.69,3007.3,3018.64,1645096,0
08/10/2012,3008.83,3020.86,3003.38,3020.86,1532191,0
08/13/2012,3018.27,3023.03,2999.12,3022.52,1314322,0
08/14/2012,3032.67,3034.16,3009.93,3016.98,1526160,0
08/15/2012,3013.33,3032.06,3013.33,3030.93,1491144,0
08/16/2012,3037.18,3067.44,3033.28,3062.39,1885741,0
08/17/2012,3067.11,3076.72,3060.15,3076.59,1586440,0
08/20/2012,3076.59,3076.59,3059.9,3076.21,1415829,0
08/21/2012,3076.21,3100.54,3058.74,3067.26,1516674,0
08/22/2012,3067.26,3080.73,3053.43,3073.67,1405878,0
08/23/2012,3073.67,3073.67,3045.52,3053.4,1345214,0
08/24/2012,3053.4,3076.8,3042.22,3069.79,1295820,0
08/27/2012,3069.79,3085.81,3068.13,3073.19,1359093,0
08/28/2012,3073.19,3083.19,3063.65,3077.14,1319567,0
08/29/2012,3077.14,3087.24,3067.62,3081.19,1234456,0
08/30/2012,3081.19,3081.19,3045.92,3048.71,1174276,0
08/31/2012,3048.71,3078.52,3040.59,3066.97,1319096,0
09/04/2012,3066.97,3082.26,3040.24,3075.06,1453621,0
09/05/2012,3075.06,3082.75,3062.54,3069.27,1430912,0
09/06/2012,3069.27,3135.81,3069.27,3135.81,1846339,0
09/07/2012,3135.81,3139.61,3128.17,3136.42,1685373,0
09/10/2012,3136.42,3136.42,3102.76,3104.02,1535875,0
09/11/2012,3104.02,3117.86,3099.1,3104.53,1546837,0
09/12/2012,3104.53,3120.12,3098.82,3114.31,1648712,0
09/13/2012,3114.31,3167.63,3112.62,3155.83,1808171,0
09/14/2012,3155.83,3195.67,3155.83,3183.95,1925154,0
09/17/2012,3183.95,3183.95,3168.63,3178.67,1433725,0
09/18/2012,3178.67,3179.37,3169.41,3177.8,1657166,0
09/19/2012,3177.8,3189.35,3170.29,3182.62,1802542,0
09/20/2012,3182.62,3182.62,3156.46,3175.96,1766334,0
09/21/2012,3175.96,3196.93,3175.96,3179.96,2327200,0
09/24/2012,3155.35,3167.74,3150.71,3160.78,1666384,0
09/25/2012,3170.37,3176.3,3117.73,3117.73,1916274,0
09/26/2012,3113.4,3114.54,3080.28,3093.7,1734790,0
09/27/2012,3105.87,3142.02,3098.46,3136.6,1744071,0
09/28/2012,3125.31,3132.51,3109.91,3116.23,1809176,0
10/01/2012,3130.31,3146.99,3103.89,3113.53,1710714,0
10/02/2012,3127.73,3131.64,3101.64,3120.04,1569935,0
10/03/2012,3130.85,3142.36,3115.04,3135.23,1644183,0
10/04/2012,3142.38,3153.48,3132.56,3149.46,1527783,0
10/05/2012,3161.21,3171.46,3130.76,3136.19,1568083,0
10/08/2012,3121.33,3125.49,3107.57,3112.35,1150381,0
10/09/2012,3108.01,3108.01,3062.53,3065.02,1577409,0
10/10/2012,3066.25,3071.57,3046.78,3051.78,1740274,0
10/11/2012,3075.89,3078.08,3047.14,3049.41,1559802,0
10/12/2012,3049.08,3061.77,3039.58,3044.11,1508978,0
10/15/2012,3053.21,3066.31,3037.27,3064.18,1533123,0
10/16/2012,3073.21,3102.97,3070.25,3101.17,1679830,0
10/17/2012,3091.38,3112.45,3088.05,3104.12,1722864,0
10/18/2012,3097.77,3102.56,3065.24,3072.87,1965415,0
10/19/2012,3066.56,3066.56,3000.27,3005.62,2147098,0
10/22/2012,3005.92,3020.61,2995.78,3016.96,1612044,0
10/23/2012,2989.44,3006.59,2974.07,2990.46,1751512,0
10/24/2012,3011.82,3012.95,2978.73,2981.7,1887553,0
10/25/2012,3005.04,3007.71,2975.98,2986.12,1821801,0
10/26/2012,2986.05,2999.14,2961.16,2987.95,1728311,0
10/31/2012,2986.85,2989.7,2964.94,2977.23,1748790,0
11/01/2012,2987.54,3021.94,2984.22,3020.06,1828857,0
11/02/2012,3033.85,3033.85,2981.69,2982.13,1762137,0
11/05/2012,2983.03,3004.87,2975.85,2999.66,1452457,0
11/06/2012,3003.71,3024.44,2998.93,3011.93,1734253,0
11/07/2012,2976.46,2977.81,2926.79,2937.29,1973587,0
11/08/2012,2942.09,2949.7,2895.58,2895.58,1801517,0
11/09/2012,2892.57,2931.11,2889.81,2904.87,1738513,0
11/12/2012,2916.38,2920.01,2896.55,2904.26,1339004,0
11/13/2012,2880.77,2909,2877.06,2883.89,1745328,0
11/14/2012,2896.81,2900.1,2842.86,2846.81,2024211,0
11/15/2012,2847.84,2855.64,2826.75,2836.94,1960618,0
11/16/2012,2838.9,2859.57,2810.8,2853.13,2117886,0
11/19/2012,2886,2916.07,2884.75,2916.07,1700045,0
11/20/2012,2910.73,2919.96,2893.38,2916.68,1532678,0
11/21/2012,2919.14,2928.17,2912.42,2926.55,1350795,0
11/23/2012,2943.62,2967.19,2940.68,2966.85,740477,0
11/26/2012,2961.02,2976.93,2951.73,2976.78,1552402,0
11/27/2012,2974.56,2985.32,2965.14,2967.79,1712726,0
11/28/2012,2952.02,2992.17,2935.88,2991.78,1668234,0
11/29/2012,3005.41,3017.18,2996.3,3012.03,1732775,0
11/30/2012,3013.25,3014.25,2999.72,3010.24,2010465,0
12/03/2012,3029.21,3030.28,2999.57,3002.2,1636858,0
12/04/2012,3000.44,3002.9,2980.93,2996.69,1727816,0
12/05/2012,2993.2,2994.73,2958.26,2973.7,1732588,0
12/06/2012,2967.99,2996.53,2962.02,2989.27,1657984,0
12/07/2012,2999.69,3003.27,2968.82,2978.04,1576470,0
12/10/2012,2973.19,2997.64,2971.56,2986.96,1492493,0
12/11/2012,3005.43,3033.14,3003.82,3022.3,1817087,0
12/12/2012,3033.93,3035.19,3008.49,3013.81,1695883,0
12/13/2012,3007.83,3026.51,2982.63,2992.16,1785054,0
12/14/2012,2976.95,2985.33,2963.8,2971.33,1757370,0
12/17/2012,2975.5,3011.22,2973.54,3010.6,1861996,0
12/18/2012,3020.82,3056.65,3016.4,3054.53,1956409,0
12/19/2012,3059.03,3061.82,3044.36,3044.36,1898927,0
12/20/2012,3050.3,3053.53,3034.15,3050.39,1650558,0
12/21/2012,2998.6,3022.19,2995.13,3021.01,2456970,0
12/24/2012,3013.89,3016.18,3008.53,3012.6,610475,0
12/26/2012,3013.13,3018.65,2983.35,2990.16,1041822,0
12/27/2012,2989.87,2993.66,2951.04,2985.91,1301993,0
12/28/2012,2965.12,2985.47,2959.37,2960.31,1117073,0
12/31/2012,2955.45,3021.41,2953.52,3019.51,1495141,0
01/02/2013,3091.33,3112.65,3083.49,3112.26,2030886,0
01/03/2013,3108.49,3118.18,3092.28,3100.57,1712155,0
01/04/2013,3100.88,3108.44,3090.81,3101.66,1746614,0
