"Date","Open","High","Low","Close","Volume","OI"
01/02/1920,108.8,108.8,108.8,108.8,1156,0
01/05/1920,108.9,108.9,108.9,108.9,1305,0
01/06/1920,107.4,107.4,107.4,107.4,1251,0
01/07/1920,107.6,107.6,107.6,107.6,771,0
01/08/1920,107.2,107.2,107.2,107.2,843,0
01/09/1920,106.6,106.6,106.6,106.6,736,0
01/12/1920,104.2,104.2,104.2,104.2,1049,0
01/13/1920,104.5,104.5,104.5,104.5,908,0
01/14/1920,102,102,102,102,1238,0
01/15/1920,103.6,103.6,103.6,103.6,1055,0
01/16/1920,101.9,101.9,101.9,101.9,1161,0
01/19/1920,102.7,102.7,102.7,102.7,792,0
01/20/1920,103.5,103.5,103.5,103.5,516,0
01/21/1920,102.6,102.6,102.6,102.6,471,0
01/22/1920,102.4,102.4,102.4,102.4,500,0
01/23/1920,101.9,101.9,101.9,101.9,533,0
01/26/1920,103.7,103.7,103.7,103.7,678,0
01/27/1920,104.2,104.2,104.2,104.2,636,0
01/28/1920,104,104,104,104,689,0
01/29/1920,103.6,103.6,103.6,103.6,571,0
01/30/1920,104.2,104.2,104.2,104.2,530,0
02/02/1920,103,103,103,103,488,0
02/03/1920,100,100,100,100,1120,0
02/04/1920,97.2,97.2,97.2,97.2,1812,0
02/05/1920,95.5,95.5,95.5,95.5,1315,0
02/06/1920,95.8,95.8,95.8,95.8,1588,0
02/09/1920,95.7,95.7,95.7,95.7,771,0
02/10/1920,92.1,92.1,92.1,92.1,1081,0
02/11/1920,90.7,90.7,90.7,90.7,1418,0
02/13/1920,92.7,92.7,92.7,92.7,1336,0
02/16/1920,92.6,92.6,92.6,92.6,769,0
02/17/1920,93.6,93.6,93.6,93.6,919,0
02/18/1920,94.4,94.4,94.4,94.4,920,0
02/19/1920,94.2,94.2,94.2,94.2,927,0
02/20/1920,95.6,95.6,95.6,95.6,1109,0
02/24/1920,93,93,93,93,1234,0
02/25/1920,90,90,90,90,1265,0
02/26/1920,91.4,91.4,91.4,91.4,1008,0
02/27/1920,91.2,91.2,91.2,91.2,1884,0
03/01/1920,92.4,92.4,92.4,92.4,720,0
03/02/1920,91.7,91.7,91.7,91.7,489,0
03/03/1920,92,92,92,92,529,0
03/04/1920,94.2,94.2,94.2,94.2,866,0
03/05/1920,94.6,94.6,94.6,94.6,877,0
03/08/1920,97.4,97.4,97.4,97.4,1695,0
03/09/1920,97.1,97.1,97.1,97.1,1351,0
03/10/1920,99.5,99.5,99.5,99.5,1366,0
03/11/1920,99.8,99.8,99.8,99.8,1462,0
03/12/1920,98.6,98.6,98.6,98.6,1087,0
03/15/1920,105.6,105.6,105.6,105.6,1090,0
03/16/1920,100.4,100.4,100.4,100.4,1265,0
03/17/1920,102.1,102.1,102.1,102.1,1053,0
03/18/1920,104,104,104,104,1964,0
03/19/1920,103.7,103.7,103.7,103.7,1448,0
03/22/1920,104.2,104.2,104.2,104.2,1606,0
03/23/1920,103.6,103.6,103.6,103.6,1256,0
03/24/1920,100.3,100.3,100.3,100.3,1619,0
03/25/1920,101.5,101.5,101.5,101.5,1255,0
03/26/1920,103.6,103.6,103.6,103.6,1367,0
03/29/1920,102.2,102.2,102.2,102.2,889,0
03/30/1920,102.5,102.5,102.5,102.5,704,0
03/31/1920,102.8,102.8,102.8,102.8,790,0
04/01/1920,102.7,102.7,102.7,102.7,607,0
04/05/1920,103,103,103,103,873,0
04/06/1920,104.3,104.3,104.3,104.3,1177,0
04/07/1920,105.5,105.5,105.5,105.5,1710,0
04/08/1920,105.7,105.7,105.7,105.7,1560,0
04/09/1920,105.4,105.4,105.4,105.4,1226,0
04/12/1920,103.9,103.9,103.9,103.9,1184,0
04/13/1920,104.6,104.6,104.6,104.6,1065,0
04/14/1920,105.2,105.2,105.2,105.2,1278,0
04/15/1920,104.4,104.4,104.4,104.4,1326,0
04/16/1920,104.7,104.7,104.7,104.7,1024,0
04/19/1920,101.9,101.9,101.9,101.9,1316,0
04/20/1920,99.5,99.5,99.5,99.5,1657,0
04/21/1920,95.9,95.9,95.9,95.9,2005,0
04/22/1920,97.2,97.2,97.2,97.2,1929,0
04/23/1920,95.5,95.5,95.5,95.5,1476,0
04/26/1920,97.2,97.2,97.2,97.2,1003,0
04/27/1920,96.4,96.4,96.4,96.4,1276,0
04/28/1920,94.8,94.8,94.8,94.8,1308,0
04/29/1920,93.2,93.2,93.2,93.2,1096,0
04/30/1920,93.5,93.5,93.5,93.5,872,0
05/03/1920,94,94,94,94,1071,0
05/04/1920,94.3,94.3,94.3,94.3,846,0
05/05/1920,94.4,94.4,94.4,94.4,791,0
05/06/1920,94.2,94.2,94.2,94.2,889,0
05/07/1920,93.5,93.5,93.5,93.5,568,0
05/10/1920,93.3,93.3,93.3,93.3,834,0
05/11/1920,92.5,92.5,92.5,92.5,800,0
05/12/1920,91.3,91.3,91.3,91.3,762,0
05/13/1920,90.8,90.8,90.8,90.8,757,0
05/14/1920,91.4,91.4,91.4,91.4,468,0
05/17/1920,91.2,91.2,91.2,91.2,523,0
05/18/1920,91.2,91.2,91.2,91.2,352,0
05/19/1920,87.4,87.4,87.4,87.4,1285,0
05/20/1920,88.2,88.2,88.2,88.2,1283,0
05/21/1920,88.2,88.2,88.2,88.2,695,0
05/24/1920,87.6,87.6,87.6,87.6,675,0
05/25/1920,90.2,90.2,90.2,90.2,771,0
05/26/1920,90,90,90,90,730,0
05/27/1920,91,91,91,91,588,0
05/28/1920,91.8,91.8,91.8,91.8,556,0
06/01/1920,90.2,90.2,90.2,90.2,507,0
06/02/1920,90.7,90.7,90.7,90.7,436,0
06/03/1920,90,90,90,90,404,0
06/04/1920,91.9,91.9,91.9,91.9,357,0
06/07/1920,91.1,91.1,91.1,91.1,416,0
06/08/1920,91.5,91.5,91.5,91.5,377,0
06/09/1920,92.2,92.2,92.2,92.2,321,0
06/10/1920,91.9,91.9,91.9,91.9,389,0
06/11/1920,93.1,93.1,93.1,93.1,544,0
06/14/1920,91.8,91.8,91.8,91.8,491,0
06/15/1920,91.7,91.7,91.7,91.7,310,0
06/16/1920,91.8,91.8,91.8,91.8,326,0
06/17/1920,91.4,91.4,91.4,91.4,307,0
06/18/1920,92,92,92,92,540,0
06/21/1920,91.3,91.3,91.3,91.3,461,0
06/22/1920,90.2,90.2,90.2,90.2,401,0
06/23/1920,90.8,90.8,90.8,90.8,325,0
06/24/1920,90.9,90.9,90.9,90.9,331,0
06/25/1920,91,91,91,91,279,0
06/28/1920,90.5,90.5,90.5,90.5,265,0
06/29/1920,90.4,90.4,90.4,90.4,227,0
06/30/1920,90.8,90.8,90.8,90.8,320,0
07/01/1920,91.3,91.3,91.3,91.3,259,0
07/02/1920,92.2,92.2,92.2,92.2,476,0
07/06/1920,93,93,93,93,575,0
07/07/1920,94,94,94,94,839,0
07/08/1920,94.5,94.5,94.5,94.5,761,0
07/09/1920,94.4,94.4,94.4,94.4,928,0
07/12/1920,93.2,93.2,93.2,93.2,775,0
07/13/1920,91.6,91.6,91.6,91.6,648,0
07/14/1920,91.2,91.2,91.2,91.2,499,0
07/15/1920,90.3,90.3,90.3,90.3,383,0
07/16/1920,90,90,90,90,567,0
07/19/1920,90.2,90.2,90.2,90.2,317,0
07/20/1920,90.7,90.7,90.7,90.7,373,0
07/21/1920,90.5,90.5,90.5,90.5,295,0
07/22/1920,90.2,90.2,90.2,90.2,307,0
07/23/1920,89.6,89.6,89.6,89.6,488,0
07/26/1920,87.7,87.7,87.7,87.7,631,0
07/27/1920,87.7,87.7,87.7,87.7,1069,0
07/28/1920,87,87,87,87,595,0
07/29/1920,87.9,87.9,87.9,87.9,562,0
07/30/1920,86.9,86.9,86.9,86.9,389,0
08/02/1920,85,85,85,85,953,0
08/03/1920,85.5,85.5,85.5,85.5,1144,0
08/04/1920,85.6,85.6,85.6,85.6,767,0
08/05/1920,84.1,84.1,84.1,84.1,1093,0
08/06/1920,84.6,84.6,84.6,84.6,968,0
08/09/1920,83.2,83.2,83.2,83.2,999,0
08/10/1920,83.2,83.2,83.2,83.2,495,0
08/11/1920,84.8,84.8,84.8,84.8,471,0
08/12/1920,84.8,84.8,84.8,84.8,421,0
08/13/1920,85.9,85.9,85.9,85.9,375,0
08/16/1920,85.1,85.1,85.1,85.1,276,0
08/17/1920,83.9,83.9,83.9,83.9,439,0
08/18/1920,84,84,84,84,329,0
08/19/1920,85.3,85.3,85.3,85.3,310,0
08/20/1920,86.2,86.2,86.2,86.2,531,0
08/23/1920,85.8,85.8,85.8,85.8,409,0
08/24/1920,87.3,87.3,87.3,87.3,630,0
08/25/1920,86.9,86.9,86.9,86.9,611,0
08/26/1920,87.2,87.2,87.2,87.2,434,0
08/27/1920,86.8,86.8,86.8,86.8,549,0
08/30/1920,86.4,86.4,86.4,86.4,301,0
08/31/1920,86.2,86.2,86.2,86.2,539,0
09/01/1920,86.3,86.3,86.3,86.3,622,0
09/02/1920,87.2,87.2,87.2,87.2,724,0
09/03/1920,88.1,88.1,88.1,88.1,679,0
09/07/1920,88.2,88.2,88.2,88.2,605,0
09/08/1920,87.1,87.1,87.1,87.1,547,0
09/09/1920,88.3,88.3,88.3,88.3,433,0
09/10/1920,88,88,88,88,412,0
09/13/1920,87,87,87,87,321,0
09/14/1920,87.6,87.6,87.6,87.6,454,0
09/15/1920,87.8,87.8,87.8,87.8,582,0
09/16/1920,88.6,88.6,88.6,88.6,367,0
09/17/1920,90,90,90,90,992,0
09/20/1920,88.9,88.9,88.9,88.9,1034,0
09/21/1920,88,88,88,88,752,0
09/22/1920,87.5,87.5,87.5,87.5,734,0
09/23/1920,86.5,86.5,86.5,86.5,967,0
09/24/1920,85.9,85.9,85.9,85.9,619,0
09/27/1920,83.8,83.8,83.8,83.8,1025,0
09/28/1920,84.5,84.5,84.5,84.5,745,0
09/29/1920,83.8,83.8,83.8,83.8,951,0
09/30/1920,83,83,83,83,925,0
10/01/1920,84,84,84,84,941,0
10/04/1920,85.3,85.3,85.3,85.3,908,0
10/05/1920,85.6,85.6,85.6,85.6,910,0
10/06/1920,85.6,85.6,85.6,85.6,829,0
10/07/1920,85.2,85.2,85.2,85.2,740,0
10/08/1920,84.4,84.4,84.4,84.4,787,0
10/11/1920,84,84,84,84,472,0
10/13/1920,84.4,84.4,84.4,84.4,498,0
10/14/1920,85.2,85.2,85.2,85.2,525,0
10/15/1920,85.4,85.4,85.4,85.4,757,0
10/18/1920,84.3,84.3,84.3,84.3,475,0
10/19/1920,84.6,84.6,84.6,84.6,370,0
10/20/1920,85.3,85.3,85.3,85.3,456,0
10/21/1920,84.7,84.7,84.7,84.7,530,0
10/22/1920,85.1,85.1,85.1,85.1,374,0
10/25/1920,85.7,85.7,85.7,85.7,487,0
10/26/1920,85.6,85.6,85.6,85.6,380,0
10/27/1920,84.9,84.9,84.9,84.9,480,0
10/28/1920,84.6,84.6,84.6,84.6,837,0
10/29/1920,85,85,85,85,452,0
11/01/1920,85.5,85.5,85.5,85.5,567,0
11/03/1920,85,85,85,85,984,0
11/04/1920,84.5,84.5,84.5,84.5,1108,0
11/05/1920,83.5,83.5,83.5,83.5,1003,0
11/08/1920,81.5,81.5,81.5,81.5,1171,0
11/09/1920,79.9,79.9,79.9,79.9,1387,0
11/10/1920,80.6,80.6,80.6,80.6,1265,0
11/11/1920,80,80,80,80,829,0
11/12/1920,77.6,77.6,77.6,77.6,1225,0
11/15/1920,76.6,76.6,76.6,76.6,1096,0
11/16/1920,76.7,76.7,76.7,76.7,817,0
11/17/1920,75.2,75.2,75.2,75.2,1042,0
11/18/1920,74.4,74.4,74.4,74.4,1122,0
11/19/1920,73.1,73.1,73.1,73.1,1456,0
11/22/1920,77.2,77.2,77.2,77.2,1112,0
11/23/1920,77.2,77.2,77.2,77.2,1128,0
11/24/1920,76.7,76.7,76.7,76.7,685,0
11/26/1920,75.5,75.5,75.5,75.5,693,0
11/29/1920,76.2,76.2,76.2,76.2,578,0
11/30/1920,76,76,76,76,808,0
12/01/1920,76.5,76.5,76.5,76.5,1066,0
12/02/1920,77.3,77.3,77.3,77.3,987,0
12/03/1920,77.1,77.1,77.1,77.1,728,0
12/06/1920,76.7,76.7,76.7,76.7,718,0
12/07/1920,76.7,76.7,76.7,76.7,737,0
12/08/1920,75.5,75.5,75.5,75.5,849,0
12/09/1920,74.2,74.2,74.2,74.2,980,0
12/10/1920,73.3,73.3,73.3,73.3,1120,0
12/13/1920,70.5,70.5,70.5,70.5,1412,0
12/14/1920,72.3,72.3,72.3,72.3,1293,0
12/15/1920,71.3,71.3,71.3,71.3,832,0
12/16/1920,70.6,70.6,70.6,70.6,761,0
12/17/1920,70.3,70.3,70.3,70.3,665,0
12/20/1920,68.5,68.5,68.5,68.5,921,0
12/21/1920,66.8,66.8,66.8,66.8,1770,0
12/22/1920,67,67,67,67,1420,0
12/23/1920,69.6,69.6,69.6,69.6,1119,0
12/24/1920,68.9,68.9,68.9,68.9,615,0
12/27/1920,68,68,68,68,649,0
12/28/1920,68,68,68,68,837,0
12/29/1920,69.2,69.2,69.2,69.2,1172,0
12/30/1920,70,70,70,70,1109,0
12/31/1920,72,72,72,72,1118,0
01/03/1921,72.7,72.7,72.7,72.7,788,0
01/04/1921,72.8,72.8,72.8,72.8,838,0
01/05/1921,73.1,73.1,73.1,73.1,682,0
01/06/1921,74.3,74.3,74.3,74.3,860,0
01/07/1921,75.2,75.2,75.2,75.2,1178,0
01/10/1921,76,76,76,76,1197,0
01/11/1921,76.1,76.1,76.1,76.1,1076,0
01/12/1921,75.9,75.9,75.9,75.9,854,0
01/13/1921,74.4,74.4,74.4,74.4,834,0
01/14/1921,74.5,74.5,74.5,74.5,509,0
01/17/1921,75.2,75.2,75.2,75.2,410,0
01/18/1921,75.4,75.4,75.4,75.4,360,0
01/19/1921,76.8,76.8,76.8,76.8,724,0
01/20/1921,76.1,76.1,76.1,76.1,819,0
01/21/1921,74.7,74.7,74.7,74.7,721,0
01/24/1921,74.8,74.8,74.8,74.8,479,0
01/25/1921,75,75,75,75,433,0
01/26/1921,75.2,75.2,75.2,75.2,478,0
01/27/1921,75.7,75.7,75.7,75.7,489,0
01/28/1921,76.2,76.2,76.2,76.2,498,0
01/31/1921,76.1,76.1,76.1,76.1,475,0
02/01/1921,75.5,75.5,75.5,75.5,428,0
02/02/1921,75,75,75,75,498,0
02/03/1921,74.3,74.3,74.3,74.3,555,0
02/04/1921,74.7,74.7,74.7,74.7,535,0
02/07/1921,74.8,74.8,74.8,74.8,341,0
02/08/1921,75.5,75.5,75.5,75.5,457,0
02/09/1921,75.5,75.5,75.5,75.5,496,0
02/10/1921,75.6,75.6,75.6,75.6,372,0
02/11/1921,75.6,75.6,75.6,75.6,390,0
02/14/1921,76.4,76.4,76.4,76.4,499,0
02/15/1921,76.9,76.9,76.9,76.9,635,0
02/16/1921,77.1,77.1,77.1,77.1,557,0
02/17/1921,76.4,76.4,76.4,76.4,614,0
02/18/1921,76.3,76.3,76.3,76.3,559,0
02/21/1921,75.1,75.1,75.1,75.1,600,0
02/23/1921,75.7,75.7,75.7,75.7,439,0
02/24/1921,74.7,74.7,74.7,74.7,514,0
02/25/1921,75.2,75.2,75.2,75.2,489,0
02/28/1921,75,75,75,75,425,0
03/01/1921,74.7,74.7,74.7,74.7,608,0
03/02/1921,75.2,75.2,75.2,75.2,492,0
03/03/1921,75.2,75.2,75.2,75.2,419,0
03/04/1921,75.1,75.1,75.1,75.1,483,0
03/07/1921,75.3,75.3,75.3,75.3,483,0
03/08/1921,74.9,74.9,74.9,74.9,417,0
03/09/1921,74.6,74.6,74.6,74.6,386,0
03/10/1921,73.6,73.6,73.6,73.6,786,0
03/11/1921,72.3,72.3,72.3,72.3,1105,0
03/14/1921,73,73,73,73,634,0
03/15/1921,73.9,73.9,73.9,73.9,660,0
03/16/1921,75.2,75.2,75.2,75.2,816,0
03/17/1921,75.4,75.4,75.4,75.4,811,0
03/18/1921,76.3,76.3,76.3,76.3,800,0
03/21/1921,76,76,76,76,680,0
03/22/1921,76.6,76.6,76.6,76.6,582,0
03/23/1921,77.8,77.8,77.8,77.8,1289,0
03/24/1921,77.4,77.4,77.4,77.4,652,0
03/28/1921,76.2,76.2,76.2,76.2,687,0
03/29/1921,77.1,77.1,77.1,77.1,673,0
03/30/1921,76.3,76.3,76.3,76.3,641,0
03/31/1921,75.8,75.8,75.8,75.8,521,0
04/01/1921,75.7,75.7,75.7,75.7,527,0
04/04/1921,75.2,75.2,75.2,75.2,561,0
04/05/1921,76.2,76.2,76.2,76.2,594,0
04/06/1921,76.6,76.6,76.6,76.6,524,0
04/07/1921,76.2,76.2,76.2,76.2,424,0
04/08/1921,75.6,75.6,75.6,75.6,379,0
04/11/1921,76.2,76.2,76.2,76.2,351,0
04/12/1921,76.3,76.3,76.3,76.3,579,0
04/13/1921,75.9,75.9,75.9,75.9,443,0
04/14/1921,75.1,75.1,75.1,75.1,576,0
04/15/1921,76.2,76.2,76.2,76.2,749,0
04/18/1921,76.2,76.2,76.2,76.2,416,0
04/19/1921,76.1,76.1,76.1,76.1,590,0
04/20/1921,76.1,76.1,76.1,76.1,421,0
04/21/1921,76.5,76.5,76.5,76.5,700,0
04/22/1921,77.6,77.6,77.6,77.6,1145,0
04/25/1921,78.6,78.6,78.6,78.6,1102,0
04/26/1921,78.9,78.9,78.9,78.9,821,0
04/27/1921,78.1,78.1,78.1,78.1,835,0
04/28/1921,78.8,78.8,78.8,78.8,940,0
04/29/1921,78.6,78.6,78.6,78.6,1092,0
05/02/1921,79.7,79.7,79.7,79.7,997,0
05/03/1921,79.2,79.2,79.2,79.2,798,0
05/04/1921,79.6,79.6,79.6,79.6,827,0
05/05/1921,80,80,80,80,1234,0
05/06/1921,79.7,79.7,79.7,79.7,1161,0
05/09/1921,78.8,78.8,78.8,78.8,986,0
05/10/1921,78.6,78.6,78.6,78.6,803,0
05/11/1921,78,78,78,78,867,0
05/12/1921,77.6,77.6,77.6,77.6,853,0
05/13/1921,77.6,77.6,77.6,77.6,815,0
05/16/1921,77.2,77.2,77.2,77.2,660,0
05/17/1921,77.7,77.7,77.7,77.7,550,0
05/18/1921,77.5,77.5,77.5,77.5,625,0
05/19/1921,77,77,77,77,424,0
05/20/1921,76.1,76.1,76.1,76.1,666,0
05/23/1921,75.9,75.9,75.9,75.9,588,0
05/24/1921,74.4,74.4,74.4,74.4,803,0
05/25/1921,74.3,74.3,74.3,74.3,828,0
05/26/1921,74.8,74.8,74.8,74.8,552,0
05/27/1921,74.3,74.3,74.3,74.3,539,0
05/31/1921,73.4,73.4,73.4,73.4,461,0
06/01/1921,73.5,73.5,73.5,73.5,568,0
06/02/1921,73.1,73.1,73.1,73.1,582,0
06/03/1921,72.4,72.4,72.4,72.4,644,0
06/06/1921,71.2,71.2,71.2,71.2,696,0
06/07/1921,71.6,71.6,71.6,71.6,1086,0
06/08/1921,71,71,71,71,566,0
06/09/1921,69.9,69.9,69.9,69.9,808,0
06/10/1921,69.9,69.9,69.9,69.9,747,0
06/13/1921,70,70,70,70,1123,0
06/14/1921,70.1,70.1,70.1,70.1,780,0
06/15/1921,69,69,69,69,792,0
06/16/1921,68.2,68.2,68.2,68.2,883,0
06/17/1921,67.6,67.6,67.6,67.6,759,0
06/20/1921,64.9,64.9,64.9,64.9,1142,0
06/21/1921,66.3,66.3,66.3,66.3,1039,0
06/22/1921,66.2,66.2,66.2,66.2,906,0
06/23/1921,65.4,65.4,65.4,65.4,833,0
06/24/1921,66.2,66.2,66.2,66.2,508,0
06/27/1921,67,67,67,67,484,0
06/28/1921,67.6,67.6,67.6,67.6,550,0
06/29/1921,68.7,68.7,68.7,68.7,601,0
06/30/1921,68.5,68.5,68.5,68.5,725,0
07/01/1921,68.4,68.4,68.4,68.4,414,0
07/05/1921,67.7,67.7,67.7,67.7,305,0
07/06/1921,69.9,69.9,69.9,69.9,904,0
07/07/1921,69.7,69.7,69.7,69.7,841,0
07/08/1921,68.4,68.4,68.4,68.4,570,0
07/11/1921,68.7,68.7,68.7,68.7,361,0
07/12/1921,68.7,68.7,68.7,68.7,350,0
07/13/1921,68.7,68.7,68.7,68.7,395,0
07/14/1921,67.9,67.9,67.9,67.9,351,0
07/15/1921,67.3,67.3,67.3,67.3,395,0
07/18/1921,67.9,67.9,67.9,67.9,331,0
07/19/1921,68.2,68.2,68.2,68.2,310,0
07/20/1921,68.2,68.2,68.2,68.2,324,0
07/21/1921,68.1,68.1,68.1,68.1,291,0
07/22/1921,68.3,68.3,68.3,68.3,292,0
07/25/1921,69.8,69.8,69.8,69.8,419,0
07/26/1921,69.2,69.2,69.2,69.2,347,0
07/27/1921,69.2,69.2,69.2,69.2,458,0
07/28/1921,68.2,68.2,68.2,68.2,484,0
07/29/1921,68.4,68.4,68.4,68.4,408,0
08/01/1921,69.7,69.7,69.7,69.7,395,0
08/02/1921,70,70,70,70,307,0
08/03/1921,69.7,69.7,69.7,69.7,531,0
08/04/1921,69.5,69.5,69.5,69.5,347,0
08/05/1921,68.6,68.6,68.6,68.6,451,0
08/08/1921,68.6,68.6,68.6,68.6,280,0
08/09/1921,68,68,68,68,293,0
08/10/1921,66.7,66.7,66.7,66.7,484,0
08/11/1921,66.4,66.4,66.4,66.4,529,0
08/12/1921,66.9,66.9,66.9,66.9,427,0
08/15/1921,66,66,66,66,382,0
08/16/1921,65.3,65.3,65.3,65.3,442,0
08/17/1921,66.1,66.1,66.1,66.1,462,0
08/18/1921,66,66,66,66,388,0
08/19/1921,65.3,65.3,65.3,65.3,404,0
08/22/1921,64.5,64.5,64.5,64.5,441,0
08/23/1921,64.4,64.4,64.4,64.4,503,0
08/24/1921,63.9,63.9,63.9,63.9,613,0
08/25/1921,63.9,63.9,63.9,63.9,619,0
08/26/1921,65.5,65.5,65.5,65.5,625,0
08/29/1921,66.2,66.2,66.2,66.2,398,0
08/30/1921,67.8,67.8,67.8,67.8,594,0
08/31/1921,67.1,67.1,67.1,67.1,511,0
09/01/1921,66.8,66.8,66.8,66.8,369,0
09/02/1921,68,68,68,68,514,0
09/06/1921,69.1,69.1,69.1,69.1,731,0
09/07/1921,69.5,69.5,69.5,69.5,639,0
09/08/1921,69.2,69.2,69.2,69.2,479,0
09/09/1921,70.6,70.6,70.6,70.6,732,0
09/12/1921,70.7,70.7,70.7,70.7,718,0
09/13/1921,71.7,71.7,71.7,71.7,637,0
09/14/1921,71.7,71.7,71.7,71.7,845,0
09/15/1921,70.7,70.7,70.7,70.7,561,0
09/16/1921,71,71,71,71,526,0
09/19/1921,70.1,70.1,70.1,70.1,572,0
09/20/1921,69.4,69.4,69.4,69.4,515,0
09/21/1921,69.5,69.5,69.5,69.5,537,0
09/22/1921,70.3,70.3,70.3,70.3,556,0
09/23/1921,70.9,70.9,70.9,70.9,603,0
09/26/1921,70.7,70.7,70.7,70.7,488,0
09/27/1921,70.3,70.3,70.3,70.3,412,0
09/28/1921,70.1,70.1,70.1,70.1,410,0
09/29/1921,71.2,71.2,71.2,71.2,475,0
09/30/1921,67.8,67.8,67.8,67.8,440,0
10/03/1921,71.6,71.6,71.6,71.6,548,0
10/04/1921,71,71,71,71,522,0
10/05/1921,70.5,70.5,70.5,70.5,545,0
10/06/1921,70.4,70.4,70.4,70.4,492,0
10/07/1921,70.7,70.7,70.7,70.7,498,0
10/10/1921,71,71,71,71,455,0
10/11/1921,71.1,71.1,71.1,71.1,435,0
10/13/1921,70.9,70.9,70.9,70.9,515,0
10/14/1921,70.2,70.2,70.2,70.2,629,0
10/17/1921,69.5,69.5,69.5,69.5,600,0
10/18/1921,69.8,69.8,69.8,69.8,413,0
10/19/1921,70.2,70.2,70.2,70.2,480,0
10/20/1921,70.8,70.8,70.8,70.8,427,0
10/21/1921,71,71,71,71,504,0
10/24/1921,71.8,71.8,71.8,71.8,549,0
10/25/1921,72.2,72.2,72.2,72.2,805,0
10/26/1921,72.3,72.3,72.3,72.3,653,0
10/27/1921,72.8,72.8,72.8,72.8,686,0
10/28/1921,73.8,73.8,73.8,73.8,1081,0
10/31/1921,73.2,73.2,73.2,73.2,690,0
11/01/1921,73.4,73.4,73.4,73.4,551,0
11/02/1921,73.5,73.5,73.5,73.5,629,0
11/03/1921,74,74,74,74,547,0
11/04/1921,73.9,73.9,73.9,73.9,540,0
11/07/1921,74.2,74.2,74.2,74.2,497,0
11/09/1921,75.8,75.8,75.8,75.8,863,0
11/10/1921,75.6,75.6,75.6,75.6,779,0
11/14/1921,75.5,75.5,75.5,75.5,929,0
11/15/1921,75.8,75.8,75.8,75.8,674,0
11/16/1921,77.1,77.1,77.1,77.1,921,0
11/17/1921,77.1,77.1,77.1,77.1,847,0
11/18/1921,76.9,76.9,76.9,76.9,852,0
11/21/1921,76.7,76.7,76.7,76.7,736,0
11/22/1921,76.2,76.2,76.2,76.2,687,0
11/23/1921,76.3,76.3,76.3,76.3,636,0
11/25/1921,77.3,77.3,77.3,77.3,707,0
11/28/1921,78,78,78,78,872,0
11/29/1921,77.8,77.8,77.8,77.8,798,0
11/30/1921,77.3,77.3,77.3,77.3,814,0
12/01/1921,78.1,78.1,78.1,78.1,635,0
12/02/1921,78.7,78.7,78.7,78.7,819,0
12/05/1921,78.9,78.9,78.9,78.9,818,0
12/06/1921,79.4,79.4,79.4,79.4,711,0
12/07/1921,79.2,79.2,79.2,79.2,897,0
12/08/1921,78.8,78.8,78.8,78.8,711,0
12/09/1921,79.6,79.6,79.6,79.6,596,0
12/12/1921,80.6,80.6,80.6,80.6,707,0
12/13/1921,80.7,80.7,80.7,80.7,910,0
12/14/1921,81,81,81,81,872,0
12/15/1921,81.5,81.5,81.5,81.5,1045,0
12/16/1921,81,81,81,81,864,0
12/19/1921,80.3,80.3,80.3,80.3,704,0
12/20/1921,80.3,80.3,80.3,80.3,825,0
12/21/1921,79,79,79,79,659,0
12/22/1921,78.8,78.8,78.8,78.8,696,0
12/23/1921,79.3,79.3,79.3,79.3,495,0
12/27/1921,80.7,80.7,80.7,80.7,581,0
12/28/1921,80.8,80.8,80.8,80.8,814,0
12/29/1921,80.3,80.3,80.3,80.3,747,0
12/30/1921,80.8,80.8,80.8,80.8,812,0
01/03/1922,78.9,78.9,78.9,78.9,924,0
01/04/1922,79.6,79.6,79.6,79.6,781,0
01/05/1922,78.7,78.7,78.7,78.7,833,0
01/06/1922,79,79,79,79,560,0
01/09/1922,78.9,78.9,78.9,78.9,547,0
01/10/1922,78.6,78.6,78.6,78.6,491,0
01/11/1922,80,80,80,80,461,0
01/12/1922,80,80,80,80,510,0
01/13/1922,80.8,80.8,80.8,80.8,640,0
01/16/1922,81.4,81.4,81.4,81.4,747,0
01/17/1922,81.9,81.9,81.9,81.9,776,0
01/18/1922,82.3,82.3,82.3,82.3,929,0
01/19/1922,81.9,81.9,81.9,81.9,789,0
01/20/1922,83,83,83,83,1153,0
01/23/1922,82.3,82.3,82.3,82.3,573,0
01/24/1922,82.4,82.4,82.4,82.4,512,0
01/25/1922,82.6,82.6,82.6,82.6,658,0
01/26/1922,81.5,81.5,81.5,81.5,787,0
01/27/1922,81.3,81.3,81.3,81.3,519,0
01/30/1922,81.3,81.3,81.3,81.3,478,0
01/31/1922,81.3,81.3,81.3,81.3,409,0
02/01/1922,81.7,81.7,81.7,81.7,413,0
02/02/1922,82.9,82.9,82.9,82.9,719,0
02/03/1922,82.9,82.9,82.9,82.9,799,0
02/06/1922,83.7,83.7,83.7,83.7,868,0
02/07/1922,83.4,83.4,83.4,83.4,741,0
02/08/1922,82.7,82.7,82.7,82.7,691,0
02/09/1922,83.6,83.6,83.6,83.6,710,0
02/10/1922,83.1,83.1,83.1,83.1,744,0
02/14/1922,83.8,83.8,83.8,83.8,615,0
02/15/1922,84.1,84.1,84.1,84.1,797,0
02/16/1922,84,84,84,84,774,0
02/17/1922,83.9,83.9,83.9,83.9,706,0
02/20/1922,84.9,84.9,84.9,84.9,804,0
02/21/1922,85.8,85.8,85.8,85.8,1028,0
02/23/1922,85.4,85.4,85.4,85.4,1126,0
02/24/1922,85.2,85.2,85.2,85.2,977,0
02/27/1922,84.6,84.6,84.6,84.6,1157,0
02/28/1922,85.5,85.5,85.5,85.5,798,0
03/01/1922,85.3,85.3,85.3,85.3,930,0
03/02/1922,86,86,86,86,802,0
03/03/1922,86.5,86.5,86.5,86.5,923,0
03/06/1922,86.3,86.3,86.3,86.3,801,0
03/07/1922,86.9,86.9,86.9,86.9,667,0
03/08/1922,86.7,86.7,86.7,86.7,766,0
03/09/1922,87,87,87,87,830,0
03/10/1922,87.2,87.2,87.2,87.2,805,0
03/13/1922,87.6,87.6,87.6,87.6,898,0
03/14/1922,87.9,87.9,87.9,87.9,913,0
03/15/1922,87.3,87.3,87.3,87.3,1159,0
03/16/1922,88.1,88.1,88.1,88.1,1114,0
03/17/1922,88.5,88.5,88.5,88.5,1169,0
03/20/1922,88.3,88.3,88.3,88.3,1194,0
03/21/1922,88.1,88.1,88.1,88.1,943,0
03/22/1922,87.3,87.3,87.3,87.3,955,0
03/23/1922,86.9,86.9,86.9,86.9,836,0
03/24/1922,87.4,87.4,87.4,87.4,728,0
03/27/1922,86.6,86.6,86.6,86.6,692,0
03/28/1922,87.2,87.2,87.2,87.2,626,0
03/29/1922,87.9,87.9,87.9,87.9,741,0
03/30/1922,88.9,88.9,88.9,88.9,942,0
03/31/1922,89.1,89.1,89.1,89.1,1089,0
04/03/1922,90.1,90.1,90.1,90.1,1338,0
04/04/1922,89.3,89.3,89.3,89.3,1333,0
04/05/1922,90.7,90.7,90.7,90.7,1146,0
04/06/1922,90.8,90.8,90.8,90.8,1575,0
04/07/1922,90.8,90.8,90.8,90.8,1581,0
04/10/1922,91.1,91.1,91.1,91.1,1375,0
04/11/1922,91.9,91.9,91.9,91.9,1399,0
04/12/1922,91.8,91.8,91.8,91.8,1486,0
04/13/1922,92.5,92.5,92.5,92.5,1450,0
04/17/1922,92.8,92.8,92.8,92.8,2005,0
04/18/1922,91.2,91.2,91.2,91.2,1653,0
04/19/1922,92.5,92.5,92.5,92.5,1428,0
04/20/1922,92.4,92.4,92.4,92.4,1401,0
04/21/1922,93.2,93.2,93.2,93.2,1165,0
04/24/1922,93,93,93,93,1324,0
04/25/1922,92.7,92.7,92.7,92.7,1315,0
04/26/1922,92,92,92,92,1339,0
04/27/1922,91.1,91.1,91.1,91.1,1379,0
04/28/1922,91.9,91.9,91.9,91.9,1050,0
05/01/1922,93.4,93.4,93.4,93.4,1216,0
05/02/1922,93.6,93.6,93.6,93.6,1060,0
05/03/1922,93.8,93.8,93.8,93.8,1410,0
05/04/1922,93.2,93.2,93.2,93.2,1409,0
05/05/1922,93.2,93.2,93.2,93.2,1141,0
05/08/1922,92.8,92.8,92.8,92.8,957,0
05/09/1922,92.6,92.6,92.6,92.6,936,0
05/10/1922,91.6,91.6,91.6,91.6,791,0
05/11/1922,91.5,91.5,91.5,91.5,1127,0
05/12/1922,92.5,92.5,92.5,92.5,1129,0
05/15/1922,92.1,92.1,92.1,92.1,1210,0
05/16/1922,92.6,92.6,92.6,92.6,976,0
05/17/1922,93.7,93.7,93.7,93.7,1654,0
05/18/1922,93.9,93.9,93.9,93.9,1342,0
05/19/1922,94.8,94.8,94.8,94.8,1672,0
05/22/1922,94.9,94.9,94.9,94.9,1610,0
05/23/1922,94.7,94.7,94.7,94.7,1391,0
05/24/1922,94.7,94.7,94.7,94.7,943,0
05/25/1922,94.4,94.4,94.4,94.4,1058,0
05/26/1922,95.1,95.1,95.1,95.1,1229,0
05/29/1922,96.4,96.4,96.4,96.4,1243,0
05/31/1922,95.6,95.6,95.6,95.6,1283,0
06/01/1922,96,96,96,96,1228,0
06/02/1922,96.4,96.4,96.4,96.4,1678,0
06/05/1922,96,96,96,96,1080,0
06/06/1922,93.6,93.6,93.6,93.6,1168,0
06/07/1922,95.2,95.2,95.2,95.2,1060,0
06/08/1922,95.1,95.1,95.1,95.1,743,0
06/09/1922,93.6,93.6,93.6,93.6,1163,0
06/12/1922,90.7,90.7,90.7,90.7,1701,0
06/13/1922,92,92,92,92,1265,0
06/14/1922,93.1,93.1,93.1,93.1,923,0
06/15/1922,91.3,91.3,91.3,91.3,1345,0
06/16/1922,91.1,91.1,91.1,91.1,1060,0
06/19/1922,92,92,92,92,751,0
06/20/1922,93.5,93.5,93.5,93.5,1022,0
06/21/1922,93,93,93,93,1157,0
06/22/1922,93.2,93.2,93.2,93.2,856,0
06/23/1922,93.1,93.1,93.1,93.1,754,0
06/26/1922,93.5,93.5,93.5,93.5,731,0
06/27/1922,92.5,92.5,92.5,92.5,760,0
06/28/1922,92.2,92.2,92.2,92.2,557,0
06/29/1922,92.1,92.1,92.1,92.1,686,0
06/30/1922,92.9,92.9,92.9,92.9,528,0
07/03/1922,92.9,92.9,92.9,92.9,235,0
07/05/1922,93,93,93,93,599,0
07/06/1922,94,94,94,94,875,0
07/07/1922,94.6,94.6,94.6,94.6,914,0
07/10/1922,93.9,93.9,93.9,93.9,583,0
07/11/1922,94.2,94.2,94.2,94.2,457,0
07/12/1922,94.9,94.9,94.9,94.9,785,0
07/13/1922,94.7,94.7,94.7,94.7,786,0
07/14/1922,95,95,95,95,827,0
07/17/1922,95.3,95.3,95.3,95.3,487,0
07/18/1922,96.5,96.5,96.5,96.5,637,0
07/19/1922,96.7,96.7,96.7,96.7,819,0
07/20/1922,96.8,96.8,96.8,96.8,701,0
07/21/1922,96.1,96.1,96.1,96.1,700,0
07/24/1922,94.6,94.6,94.6,94.6,849,0
07/25/1922,95.7,95.7,95.7,95.7,704,0
07/26/1922,94.8,94.8,94.8,94.8,740,0
07/27/1922,96.4,96.4,96.4,96.4,685,0
07/28/1922,96.7,96.7,96.7,96.7,805,0
07/31/1922,97.1,97.1,97.1,97.1,727,0
08/01/1922,96.3,96.3,96.3,96.3,704,0
08/02/1922,96.5,96.5,96.5,96.5,568,0
08/03/1922,96.8,96.8,96.8,96.8,584,0
08/04/1922,97.1,97.1,97.1,97.1,561,0
08/07/1922,97.4,97.4,97.4,97.4,577,0
08/08/1922,97.1,97.1,97.1,97.1,765,0
08/09/1922,96.9,96.9,96.9,96.9,590,0
08/10/1922,96.5,96.5,96.5,96.5,570,0
08/11/1922,96.8,96.8,96.8,96.8,562,0
08/14/1922,96.2,96.2,96.2,96.2,569,0
08/15/1922,96.9,96.9,96.9,96.9,509,0
08/16/1922,97.4,97.4,97.4,97.4,649,0
08/17/1922,97.9,97.9,97.9,97.9,649,0
08/18/1922,98.6,98.6,98.6,98.6,605,0
08/21/1922,99.7,99.7,99.7,99.7,973,0
08/22/1922,100.8,100.8,100.8,100.8,954,0
08/23/1922,100.3,100.3,100.3,100.3,999,0
08/24/1922,99.7,99.7,99.7,99.7,937,0
08/25/1922,99.8,99.8,99.8,99.8,893,0
08/28/1922,99.2,99.2,99.2,99.2,770,0
08/29/1922,100.7,100.7,100.7,100.7,784,0
08/30/1922,100.8,100.8,100.8,100.8,927,0
08/31/1922,100.8,100.8,100.8,100.8,865,0
09/01/1922,101.3,101.3,101.3,101.3,1098,0
09/05/1922,101.7,101.7,101.7,101.7,875,0
09/06/1922,100.6,100.6,100.6,100.6,972,0
09/07/1922,101.1,101.1,101.1,101.1,886,0
09/08/1922,101.2,101.2,101.2,101.2,1083,0
09/11/1922,102.1,102.1,102.1,102.1,1008,0
09/12/1922,101.9,101.9,101.9,101.9,980,0
09/13/1922,101.1,101.1,101.1,101.1,1166,0
09/14/1922,100.8,100.8,100.8,100.8,1132,0
09/15/1922,100.1,100.1,100.1,100.1,1029,0
09/18/1922,98.9,98.9,98.9,98.9,1291,0
09/19/1922,99.9,99.9,99.9,99.9,849,0
09/20/1922,100.1,100.1,100.1,100.1,886,0
09/21/1922,98.4,98.4,98.4,98.4,1090,0
09/22/1922,98.6,98.6,98.6,98.6,967,0
09/25/1922,98.9,98.9,98.9,98.9,665,0
09/26/1922,98.5,98.5,98.5,98.5,764,0
09/27/1922,96.8,96.8,96.8,96.8,1010,0
09/28/1922,96.6,96.6,96.6,96.6,1053,0
09/29/1922,97.1,97.1,97.1,97.1,1042,0
10/02/1922,97.7,97.7,97.7,97.7,652,0
10/03/1922,98.9,98.9,98.9,98.9,901,0
10/04/1922,99.9,99.9,99.9,99.9,1137,0
10/05/1922,100.3,100.3,100.3,100.3,1307,0
10/06/1922,100.8,100.8,100.8,100.8,1283,0
10/09/1922,102.3,102.3,102.3,102.3,1395,0
10/10/1922,101.6,101.6,101.6,101.6,1409,0
10/11/1922,101.7,101.7,101.7,101.7,1089,0
10/13/1922,102.6,102.6,102.6,102.6,1022,0
10/16/1922,102.8,102.8,102.8,102.8,1255,0
10/17/1922,102.6,102.6,102.6,102.6,1083,0
10/18/1922,102,102,102,102,1237,0
10/19/1922,101.2,101.2,101.2,101.2,1304,0
10/20/1922,102,102,102,102,1141,0
10/23/1922,100.1,100.1,100.1,100.1,1196,0
10/24/1922,100.1,100.1,100.1,100.1,921,0
10/25/1922,99.6,99.6,99.6,99.6,970,0
10/26/1922,98,98,98,98,1209,0
10/27/1922,98.8,98.8,98.8,98.8,899,0
10/30/1922,96.9,96.9,96.9,96.9,1092,0
10/31/1922,96.1,96.1,96.1,96.1,1160,0
11/01/1922,96.2,96.2,96.2,96.2,1176,0
11/02/1922,98.5,98.5,98.5,98.5,1003,0
11/03/1922,99.3,99.3,99.3,99.3,1002,0
11/06/1922,98.5,98.5,98.5,98.5,667,0
11/08/1922,99.5,99.5,99.5,99.5,872,0
11/09/1922,99,99,99,99,1073,0
11/10/1922,97.5,97.5,97.5,97.5,878,0
11/13/1922,95.4,95.4,95.4,95.4,1062,0
11/14/1922,93.6,93.6,93.6,93.6,1418,0
11/15/1922,95.1,95.1,95.1,95.1,1185,0
11/16/1922,94.7,94.7,94.7,94.7,1103,0
11/17/1922,95.1,95.1,95.1,95.1,934,0
11/20/1922,95.8,95.8,95.8,95.8,595,0
11/21/1922,95.6,95.6,95.6,95.6,671,0
11/22/1922,94.3,94.3,94.3,94.3,1001,0
11/23/1922,94.1,94.1,94.1,94.1,905,0
11/24/1922,94.1,94.1,94.1,94.1,678,0
11/27/1922,92,92,92,92,1111,0
11/28/1922,93.9,93.9,93.9,93.9,1003,0
11/29/1922,94.7,94.7,94.7,94.7,856,0
12/01/1922,95.7,95.7,95.7,95.7,878,0
12/04/1922,95.1,95.1,95.1,95.1,751,0
12/05/1922,95,95,95,95,653,0
12/06/1922,96.8,96.8,96.8,96.8,758,0
12/07/1922,96.9,96.9,96.9,96.9,980,0
12/08/1922,97.9,97.9,97.9,97.9,883,0
12/11/1922,97.9,97.9,97.9,97.9,703,0
12/12/1922,97.8,97.8,97.8,97.8,736,0
12/13/1922,98.3,98.3,98.3,98.3,872,0
12/14/1922,98.2,98.2,98.2,98.2,904,0
12/15/1922,98,98,98,98,917,0
12/18/1922,97.6,97.6,97.6,97.6,1186,0
12/19/1922,98.2,98.2,98.2,98.2,800,0
12/20/1922,97.5,97.5,97.5,97.5,828,0
12/21/1922,97.9,97.9,97.9,97.9,961,0
12/22/1922,98.6,98.6,98.6,98.6,860,0
12/26/1922,99,99,99,99,898,0
12/27/1922,99.2,99.2,99.2,99.2,1071,0
12/28/1922,98.1,98.1,98.1,98.1,1221,0
12/29/1922,98.2,98.2,98.2,98.2,917,0
01/02/1923,98.8,98.8,98.8,98.8,897,0
01/03/1923,99.4,99.4,99.4,99.4,925,0
01/04/1923,98.6,98.6,98.6,98.6,1369,0
01/05/1923,98.9,98.9,98.9,98.9,954,0
01/08/1923,98.1,98.1,98.1,98.1,693,0
01/09/1923,97.2,97.2,97.2,97.2,745,0
01/10/1923,97.3,97.3,97.3,97.3,741,0
01/11/1923,98.1,98.1,98.1,98.1,798,0
01/12/1923,98.6,98.6,98.6,98.6,1032,0
01/15/1923,98,98,98,98,1285,0
01/16/1923,97,97,97,97,957,0
01/17/1923,97.1,97.1,97.1,97.1,765,0
01/18/1923,98.1,98.1,98.1,98.1,857,0
01/19/1923,97.9,97.9,97.9,97.9,957,0
01/22/1923,97.3,97.3,97.3,97.3,624,0
01/23/1923,97.4,97.4,97.4,97.4,601,0
01/24/1923,97.2,97.2,97.2,97.2,721,0
01/25/1923,97.8,97.8,97.8,97.8,678,0
01/26/1923,98.2,98.2,98.2,98.2,720,0
01/29/1923,98.3,98.3,98.3,98.3,780,0
01/30/1923,97.8,97.8,97.8,97.8,771,0
01/31/1923,97.4,97.4,97.4,97.4,750,0
02/01/1923,97.7,97.7,97.7,97.7,628,0
02/02/1923,98.7,98.7,98.7,98.7,779,0
02/05/1923,100,100,100,100,994,0
02/06/1923,101,101,101,101,1332,0
02/07/1923,101.1,101.1,101.1,101.1,1218,0
02/08/1923,101.1,101.1,101.1,101.1,1185,0
02/09/1923,100.1,100.1,100.1,100.1,1184,0
02/13/1923,102.2,102.2,102.2,102.2,1446,0
02/14/1923,101.9,101.9,101.9,101.9,1402,0
02/15/1923,102.6,102.6,102.6,102.6,1395,0
02/16/1923,103.2,103.2,103.2,103.2,1503,0
02/19/1923,103,103,103,103,1192,0
02/20/1923,103.6,103.6,103.6,103.6,1055,0
02/21/1923,103.6,103.6,103.6,103.6,1047,0
02/23/1923,103.3,103.3,103.3,103.3,990,0
02/26/1923,102.4,102.4,102.4,102.4,1027,0
02/27/1923,102.8,102.8,102.8,102.8,895,0
02/28/1923,103.9,103.9,103.9,103.9,1050,0
03/01/1923,104.2,104.2,104.2,104.2,1215,0
03/02/1923,104.7,104.7,104.7,104.7,1365,0
03/05/1923,104.8,104.8,104.8,104.8,1239,0
03/06/1923,104.8,104.8,104.8,104.8,1317,0
03/07/1923,105.2,105.2,105.2,105.2,1223,0
03/08/1923,104.7,104.7,104.7,104.7,1284,0
03/09/1923,104.5,104.5,104.5,104.5,903,0
03/12/1923,104.2,104.2,104.2,104.2,646,0
03/13/1923,104.8,104.8,104.8,104.8,929,0
03/14/1923,105.3,105.3,105.3,105.3,1053,0
03/15/1923,104.7,104.7,104.7,104.7,984,0
03/16/1923,103.9,103.9,103.9,103.9,923,0
03/19/1923,105.4,105.4,105.4,105.4,1176,0
03/20/1923,105.4,105.4,105.4,105.4,1205,0
03/21/1923,102.5,102.5,102.5,102.5,1374,0
03/22/1923,105.1,105.1,105.1,105.1,1112,0
03/23/1923,104,104,104,104,1251,0
03/26/1923,102.4,102.4,102.4,102.4,1236,0
03/27/1923,103,103,103,103,986,0
03/28/1923,103.5,103.5,103.5,103.5,1022,0
03/29/1923,102.8,102.8,102.8,102.8,764,0
04/02/1923,101.5,101.5,101.5,101.5,1292,0
04/03/1923,101.6,101.6,101.6,101.6,1229,0
04/04/1923,101.4,101.4,101.4,101.4,891,0
04/05/1923,102.4,102.4,102.4,102.4,977,0
04/06/1923,102.7,102.7,102.7,102.7,888,0
04/09/1923,102.1,102.1,102.1,102.1,662,0
04/10/1923,101.9,101.9,101.9,101.9,820,0
04/11/1923,101.1,101.1,101.1,101.1,1172,0
04/12/1923,101.7,101.7,101.7,101.7,769,0
04/13/1923,101.8,101.8,101.8,101.8,812,0
04/16/1923,103.9,103.9,103.9,103.9,666,0
04/17/1923,102.1,102.1,102.1,102.1,859,0
04/18/1923,102.2,102.2,102.2,102.2,955,0
04/19/1923,102.6,102.6,102.6,102.6,779,0
04/20/1923,101.4,101.4,101.4,101.4,966,0
04/23/1923,100.7,100.7,100.7,100.7,936,0
04/24/1923,101.1,101.1,101.1,101.1,655,0
04/25/1923,101.4,101.4,101.4,101.4,658,0
04/26/1923,101.4,101.4,101.4,101.4,641,0
04/27/1923,103,103,103,103,641,0
04/30/1923,98.4,98.4,98.4,98.4,1133,0
05/01/1923,97.4,97.4,97.4,97.4,1428,0
05/02/1923,98.1,98.1,98.1,98.1,909,0
05/03/1923,96.3,96.3,96.3,96.3,1089,0
05/04/1923,96.6,96.6,96.6,96.6,1453,0
05/07/1923,95.4,95.4,95.4,95.4,1353,0
05/08/1923,96.5,96.5,96.5,96.5,874,0
05/09/1923,98.2,98.2,98.2,98.2,948,0
05/10/1923,97.6,97.6,97.6,97.6,1043,0
05/11/1923,96.5,96.5,96.5,96.5,907,0
05/14/1923,96.9,96.9,96.9,96.9,846,0
05/15/1923,96,96,96,96,636,0
05/16/1923,95.5,95.5,95.5,95.5,703,0
05/17/1923,95.4,95.4,95.4,95.4,556,0
05/18/1923,95.1,95.1,95.1,95.1,504,0
05/21/1923,92.8,92.8,92.8,92.8,1240,0
05/22/1923,93.6,93.6,93.6,93.6,1401,0
05/23/1923,93.9,93.9,93.9,93.9,872,0
05/24/1923,96,96,96,96,1148,0
05/25/1923,96.7,96.7,96.7,96.7,1012,0
05/28/1923,97.3,97.3,97.3,97.3,1025,0
05/29/1923,97.7,97.7,97.7,97.7,680,0
05/31/1923,97.5,97.5,97.5,97.5,646,0
06/01/1923,95.4,95.4,95.4,95.4,987,0
06/04/1923,96.1,96.1,96.1,96.1,591,0
06/05/1923,96.3,96.3,96.3,96.3,491,0
06/06/1923,97.2,97.2,97.2,97.2,684,0
06/07/1923,97.2,97.2,97.2,97.2,574,0
06/08/1923,96.7,96.7,96.7,96.7,609,0
06/11/1923,97.2,97.2,97.2,97.2,650,0
06/12/1923,96,96,96,96,742,0
06/13/1923,95.8,95.8,95.8,95.8,1103,0
06/14/1923,95.4,95.4,95.4,95.4,832,0
06/15/1923,94.9,94.9,94.9,94.9,757,0
06/18/1923,92.6,92.6,92.6,92.6,1011,0
06/19/1923,92.8,92.8,92.8,92.8,1143,0
06/20/1923,90.8,90.8,90.8,90.8,1223,0
06/21/1923,92.3,92.3,92.3,92.3,1194,0
06/22/1923,93.6,93.6,93.6,93.6,678,0
06/25/1923,91.5,91.5,91.5,91.5,672,0
06/26/1923,90.1,90.1,90.1,90.1,1044,0
06/27/1923,88.7,88.7,88.7,88.7,1144,0
06/28/1923,89.4,89.4,89.4,89.4,1138,0
06/29/1923,88.4,88.4,88.4,88.4,786,0
07/02/1923,89,89,89,89,904,0
07/03/1923,87.9,87.9,87.9,87.9,719,0
07/05/1923,87.9,87.9,87.9,87.9,726,0
07/06/1923,88.7,88.7,88.7,88.7,542,0
07/09/1923,89.3,89.3,89.3,89.3,511,0
07/10/1923,88.4,88.4,88.4,88.4,360,0
07/11/1923,87.8,87.8,87.8,87.8,368,0
07/12/1923,87.6,87.6,87.6,87.6,344,0
07/13/1923,89.1,89.1,89.1,89.1,377,0
07/16/1923,89.2,89.2,89.2,89.2,283,0
07/17/1923,89.5,89.5,89.5,89.5,345,0
07/18/1923,90,90,90,90,412,0
07/19/1923,91.4,91.4,91.4,91.4,670,0
07/20/1923,91.7,91.7,91.7,91.7,723,0
07/23/1923,91.6,91.6,91.6,91.6,480,0
07/24/1923,90.2,90.2,90.2,90.2,436,0
07/25/1923,90.9,90.9,90.9,90.9,426,0
07/26/1923,91.1,91.1,91.1,91.1,363,0
07/27/1923,88.4,88.4,88.4,88.4,788,0
07/30/1923,88.1,88.1,88.1,88.1,792,0
07/31/1923,86.9,86.9,86.9,86.9,768,0
08/01/1923,88,88,88,88,567,0
08/02/1923,88.2,88.2,88.2,88.2,617,0
08/06/1923,88.5,88.5,88.5,88.5,468,0
08/07/1923,89.6,89.6,89.6,89.6,449,0
08/08/1923,88.6,88.6,88.6,88.6,424,0
08/09/1923,88.7,88.7,88.7,88.7,390,0
08/13/1923,89,89,89,89,327,0
08/14/1923,89.6,89.6,89.6,89.6,540,0
08/15/1923,90.2,90.2,90.2,90.2,617,0
08/16/1923,90.9,90.9,90.9,90.9,591,0
08/17/1923,91.6,91.6,91.6,91.6,590,0
08/20/1923,91.7,91.7,91.7,91.7,590,0
08/21/1923,92.2,92.2,92.2,92.2,619,0
08/22/1923,92.1,92.1,92.1,92.1,710,0
08/23/1923,92,92,92,92,589,0
08/24/1923,91.9,91.9,91.9,91.9,537,0
08/27/1923,92.5,92.5,92.5,92.5,519,0
08/28/1923,93.2,93.2,93.2,93.2,671,0
08/29/1923,93.7,93.7,93.7,93.7,874,0
08/30/1923,93.4,93.4,93.4,93.4,871,0
08/31/1923,93.5,93.5,93.5,93.5,567,0
09/04/1923,92.3,92.3,92.3,92.3,579,0
09/05/1923,93,93,93,93,570,0
09/06/1923,93,93,93,93,599,0
09/07/1923,92.8,92.8,92.8,92.8,527,0
09/10/1923,93.3,93.3,93.3,93.3,576,0
09/11/1923,93.6,93.6,93.6,93.6,624,0
09/12/1923,92.1,92.1,92.1,92.1,798,0
09/13/1923,89.9,89.9,89.9,89.9,1092,0
09/14/1923,89.6,89.6,89.6,89.6,913,0
09/17/1923,89.4,89.4,89.4,89.4,686,0
09/18/1923,88.5,88.5,88.5,88.5,734,0
09/19/1923,89.2,89.2,89.2,89.2,856,0
09/20/1923,88.2,88.2,88.2,88.2,573,0
09/21/1923,88.1,88.1,88.1,88.1,716,0
09/24/1923,89.2,89.2,89.2,89.2,637,0
09/25/1923,87.9,87.9,87.9,87.9,707,0
09/26/1923,88.5,88.5,88.5,88.5,620,0
09/27/1923,88.5,88.5,88.5,88.5,716,0
09/28/1923,88,88,88,88,643,0
10/01/1923,88.1,88.1,88.1,88.1,615,0
10/02/1923,88.1,88.1,88.1,88.1,516,0
10/03/1923,90.5,90.5,90.5,90.5,1102,0
10/04/1923,89.9,89.9,89.9,89.9,808,0
10/05/1923,89.4,89.4,89.4,89.4,632,0
10/08/1923,88.6,88.6,88.6,88.6,715,0
10/09/1923,88.1,88.1,88.1,88.1,758,0
10/10/1923,87.5,87.5,87.5,87.5,606,0
10/11/1923,87.2,87.2,87.2,87.2,667,0
10/15/1923,88.1,88.1,88.1,88.1,541,0
10/16/1923,86.9,86.9,86.9,86.9,716,0
10/17/1923,87.6,87.6,87.6,87.6,569,0
10/18/1923,87.5,87.5,87.5,87.5,440,0
10/19/1923,87.5,87.5,87.5,87.5,554,0
10/22/1923,87.5,87.5,87.5,87.5,479,0
10/23/1923,87.4,87.4,87.4,87.4,542,0
10/24/1923,87.1,87.1,87.1,87.1,522,0
10/25/1923,86.4,86.4,86.4,86.4,574,0
10/26/1923,86,86,86,86,724,0
10/29/1923,86.2,86.2,86.2,86.2,632,0
10/30/1923,85.9,85.9,85.9,85.9,617,0
10/31/1923,88.5,88.5,88.5,88.5,1401,0
11/01/1923,88.4,88.4,88.4,88.4,1227,0
11/02/1923,88.9,88.9,88.9,88.9,1011,0
11/05/1923,89.4,89.4,89.4,89.4,789,0
11/07/1923,89.5,89.5,89.5,89.5,763,0
11/08/1923,90.8,90.8,90.8,90.8,1207,0
11/09/1923,91.1,91.1,91.1,91.1,1246,0
11/12/1923,91.1,91.1,91.1,91.1,1025,0
11/13/1923,90.8,90.8,90.8,90.8,971,0
11/14/1923,90.4,90.4,90.4,90.4,957,0
11/15/1923,90.9,90.9,90.9,90.9,953,0
11/16/1923,90.3,90.3,90.3,90.3,837,0
11/19/1923,91.4,91.4,91.4,91.4,889,0
11/20/1923,91.3,91.3,91.3,91.3,876,0
11/21/1923,92.2,92.2,92.2,92.2,1348,0
11/22/1923,91.8,91.8,91.8,91.8,1557,0
11/23/1923,92.1,92.1,92.1,92.1,1006,0
11/26/1923,92.9,92.9,92.9,92.9,1269,0
11/27/1923,92.6,92.6,92.6,92.6,1133,0
11/28/1923,92.4,92.4,92.4,92.4,876,0
11/30/1923,92.3,92.3,92.3,92.3,661,0
12/03/1923,92.6,92.6,92.6,92.6,1140,0
12/04/1923,92.7,92.7,92.7,92.7,827,0
12/05/1923,92.8,92.8,92.8,92.8,1103,0
12/06/1923,92.9,92.9,92.9,92.9,1201,0
12/07/1923,93.8,93.8,93.8,93.8,1186,0
12/10/1923,93.9,93.9,93.9,93.9,1000,0
12/11/1923,93.7,93.7,93.7,93.7,1173,0
12/12/1923,94.1,94.1,94.1,94.1,982,0
12/13/1923,94.7,94.7,94.7,94.7,1305,0
12/14/1923,94.9,94.9,94.9,94.9,1225,0
12/17/1923,95.3,95.3,95.3,95.3,1116,0
12/18/1923,93.7,93.7,93.7,93.7,1170,0
12/19/1923,93.6,93.6,93.6,93.6,1023,0
12/20/1923,94,94,94,94,881,0
12/21/1923,93.5,93.5,93.5,93.5,736,0
12/24/1923,94.4,94.4,94.4,94.4,725,0
12/26/1923,95.6,95.6,95.6,95.6,1358,0
12/27/1923,95,95,95,95,1295,0
12/28/1923,95.1,95.1,95.1,95.1,1096,0
12/31/1923,95.5,95.5,95.5,95.5,1057,0
01/02/1924,95.7,95.7,95.7,95.7,878,0
01/03/1924,94.9,94.9,94.9,94.9,1025,0
01/04/1924,95.4,95.4,95.4,95.4,828,0
01/07/1924,96.5,96.5,96.5,96.5,1297,0
01/08/1924,96.8,96.8,96.8,96.8,1235,0
01/09/1924,97,97,97,97,1348,0
01/10/1924,97.2,97.2,97.2,97.2,1304,0
01/11/1924,97.5,97.5,97.5,97.5,1078,0
01/14/1924,95.7,95.7,95.7,95.7,1163,0
01/15/1924,96.1,96.1,96.1,96.1,999,0
01/16/1924,96.7,96.7,96.7,96.7,928,0
01/17/1924,96.4,96.4,96.4,96.4,1204,0
01/18/1924,96.3,96.3,96.3,96.3,841,0
01/21/1924,97.3,97.3,97.3,97.3,930,0
01/22/1924,97.2,97.2,97.2,97.2,980,0
01/23/1924,97.7,97.7,97.7,97.7,947,0
01/24/1924,98.6,98.6,98.6,98.6,1122,0
01/25/1924,99.8,99.8,99.8,99.8,1289,0
01/28/1924,99.4,99.4,99.4,99.4,1404,0
01/29/1924,99.2,99.2,99.2,99.2,1219,0
01/30/1924,99.4,99.4,99.4,99.4,1290,0
01/31/1924,100.7,100.7,100.7,100.7,1244,0
02/01/1924,100.7,100.7,100.7,100.7,1214,0
02/04/1924,101.1,101.1,101.1,101.1,1259,0
02/05/1924,101.1,101.1,101.1,101.1,1121,0
02/06/1924,101.3,101.3,101.3,101.3,645,0
02/07/1924,101,101,101,101,1133,0
02/08/1924,100.2,100.2,100.2,100.2,1015,0
02/11/1924,100.9,100.9,100.9,100.9,679,0
02/13/1924,99.8,99.8,99.8,99.8,913,0
02/14/1924,100.1,100.1,100.1,100.1,1036,0
02/15/1924,96.6,96.6,96.6,96.6,1837,0
02/18/1924,96.3,96.3,96.3,96.3,1270,0
02/19/1924,97,97,97,97,1059,0
02/20/1924,96.6,96.6,96.6,96.6,782,0
02/21/1924,97.4,97.4,97.4,97.4,700,0
02/25/1924,97.2,97.2,97.2,97.2,628,0
02/26/1924,96.5,96.5,96.5,96.5,839,0
02/27/1924,96.8,96.8,96.8,96.8,576,0
02/28/1924,97.7,97.7,97.7,97.7,855,0
02/29/1924,97.2,97.2,97.2,97.2,852,0
03/03/1924,97.1,97.1,97.1,97.1,759,0
03/04/1924,97.5,97.5,97.5,97.5,612,0
03/05/1924,97.6,97.6,97.6,97.6,622,0
03/06/1924,98.5,98.5,98.5,98.5,773,0
03/07/1924,98.6,98.6,98.6,98.6,499,0
03/10/1924,97.2,97.2,97.2,97.2,676,0
03/11/1924,97.8,97.8,97.8,97.8,468,0
03/12/1924,97.6,97.6,97.6,97.6,552,0
03/13/1924,98.3,98.3,98.3,98.3,738,0
03/14/1924,98.9,98.9,98.9,98.9,767,0
03/17/1924,96.6,96.6,96.6,96.6,1062,0
03/18/1924,96.7,96.7,96.7,96.7,1007,0
03/19/1924,96.9,96.9,96.9,96.9,1004,0
03/20/1924,95.9,95.9,95.9,95.9,1020,0
03/21/1924,95.9,95.9,95.9,95.9,780,0
03/24/1924,95.6,95.6,95.6,95.6,782,0
03/25/1924,94.1,94.1,94.1,94.1,981,0
03/26/1924,93.7,93.7,93.7,93.7,773,0
03/27/1924,92.9,92.9,92.9,92.9,717,0
03/28/1924,92.5,92.5,92.5,92.5,970,0
03/31/1924,93,93,93,93,663,0
04/01/1924,93.5,93.5,93.5,93.5,502,0
04/02/1924,94.5,94.5,94.5,94.5,693,0
04/03/1924,94.3,94.3,94.3,94.3,857,0
04/04/1924,94.7,94.7,94.7,94.7,886,0
04/07/1924,93,93,93,93,742,0
04/08/1924,92.9,92.9,92.9,92.9,572,0
04/09/1924,92.2,92.2,92.2,92.2,600,0
04/10/1924,90.9,90.9,90.9,90.9,1028,0
04/11/1924,91.7,91.7,91.7,91.7,956,0
04/14/1924,89.9,89.9,89.9,89.9,1007,0
04/15/1924,90.5,90.5,90.5,90.5,927,0
04/16/1924,90.8,90.8,90.8,90.8,629,0
04/17/1924,91.3,91.3,91.3,91.3,564,0
04/21/1924,89.2,89.2,89.2,89.2,1129,0
04/22/1924,89.2,89.2,89.2,89.2,859,0
04/23/1924,90.4,90.4,90.4,90.4,664,0
04/24/1924,90.4,90.4,90.4,90.4,711,0
04/25/1924,91.5,91.5,91.5,91.5,819,0
04/28/1924,91,91,91,91,639,0
04/29/1924,90.7,90.7,90.7,90.7,595,0
04/30/1924,90.6,90.6,90.6,90.6,709,0
05/01/1924,92.1,92.1,92.1,92.1,839,0
05/02/1924,91.7,91.7,91.7,91.7,624,0
05/05/1924,92.2,92.2,92.2,92.2,643,0
05/06/1924,92.2,92.2,92.2,92.2,502,0
05/07/1924,92.5,92.5,92.5,92.5,638,0
05/08/1924,92,92,92,92,483,0
05/09/1924,91.4,91.4,91.4,91.4,455,0
05/12/1924,89.5,89.5,89.5,89.5,760,0
05/13/1924,89.7,89.7,89.7,89.7,522,0
05/14/1924,88.8,88.8,88.8,88.8,686,0
05/15/1924,89.2,89.2,89.2,89.2,553,0
05/16/1924,89.8,89.8,89.8,89.8,499,0
05/19/1924,89.8,89.8,89.8,89.8,479,0
05/20/1924,88.3,88.3,88.3,88.3,816,0
05/21/1924,89.4,89.4,89.4,89.4,619,0
05/22/1924,90.1,90.1,90.1,90.1,677,0
05/23/1924,90,90,90,90,525,0
05/26/1924,90.6,90.6,90.6,90.6,589,0
05/27/1924,90.2,90.2,90.2,90.2,533,0
05/28/1924,89.9,89.9,89.9,89.9,532,0
05/29/1924,89.9,89.9,89.9,89.9,416,0
06/02/1924,90.2,90.2,90.2,90.2,316,0
06/03/1924,91.2,91.2,91.2,91.2,628,0
06/04/1924,90.7,90.7,90.7,90.7,750,0
06/05/1924,90.4,90.4,90.4,90.4,587,0
06/06/1924,89.2,89.2,89.2,89.2,637,0
06/09/1924,90.2,90.2,90.2,90.2,483,0
06/10/1924,90.5,90.5,90.5,90.5,547,0
06/11/1924,92,92,92,92,963,0
06/12/1924,92.2,92.2,92.2,92.2,909,0
06/13/1924,92.7,92.7,92.7,92.7,866,0
06/16/1924,93.8,93.8,93.8,93.8,842,0
06/17/1924,93.6,93.6,93.6,93.6,821,0
06/18/1924,93.5,93.5,93.5,93.5,684,0
06/19/1924,93.8,93.8,93.8,93.8,736,0
06/20/1924,93.5,93.5,93.5,93.5,773,0
06/23/1924,92.7,92.7,92.7,92.7,635,0
06/24/1924,93.1,93.1,93.1,93.1,630,0
06/25/1924,93.7,93.7,93.7,93.7,773,0
06/26/1924,94.7,94.7,94.7,94.7,1084,0
06/27/1924,95.3,95.3,95.3,95.3,953,0
06/30/1924,96.4,96.4,96.4,96.4,813,0
07/01/1924,96.5,96.5,96.5,96.5,901,0
07/02/1924,96.4,96.4,96.4,96.4,861,0
07/03/1924,96.5,96.5,96.5,96.5,670,0
07/07/1924,96.9,96.9,96.9,96.9,634,0
07/08/1924,97.6,97.6,97.6,97.6,880,0
07/09/1924,97.4,97.4,97.4,97.4,1032,0
07/10/1924,96.7,96.7,96.7,96.7,980,0
07/11/1924,97.4,97.4,97.4,97.4,815,0
07/14/1924,97.5,97.5,97.5,97.5,931,0
07/15/1924,97.4,97.4,97.4,97.4,1003,0
07/16/1924,96.9,96.9,96.9,96.9,1015,0
07/17/1924,96.9,96.9,96.9,96.9,1091,0
07/18/1924,97.4,97.4,97.4,97.4,1134,0
07/21/1924,99,99,99,99,1107,0
07/22/1924,99.4,99.4,99.4,99.4,1205,0
07/23/1924,99.4,99.4,99.4,99.4,1280,0
07/24/1924,99.4,99.4,99.4,99.4,1156,0
07/25/1924,99.6,99.6,99.6,99.6,1092,0
07/28/1924,101.1,101.1,101.1,101.1,1166,0
07/29/1924,100.9,100.9,100.9,100.9,1292,0
07/30/1924,101.2,101.2,101.2,101.2,1198,0
07/31/1924,102.1,102.1,102.1,102.1,1169,0
08/01/1924,102.1,102.1,102.1,102.1,1208,0
08/04/1924,103.3,103.3,103.3,103.3,1181,0
08/05/1924,102.5,102.5,102.5,102.5,994,0
08/06/1924,102.6,102.6,102.6,102.6,969,0
08/07/1924,102.3,102.3,102.3,102.3,790,0
08/08/1924,101.8,101.8,101.8,101.8,916,0
08/11/1924,102.2,102.2,102.2,102.2,905,0
08/12/1924,101.5,101.5,101.5,101.5,1121,0
08/13/1924,101.6,101.6,101.6,101.6,880,0
08/14/1924,102.9,102.9,102.9,102.9,786,0
08/15/1924,104,104,104,104,952,0
08/18/1924,105,105,105,105,1199,0
08/19/1924,105.4,105.4,105.4,105.4,1181,0
08/20/1924,105.6,105.6,105.6,105.6,1431,0
08/21/1924,104.8,104.8,104.8,104.8,1107,0
08/22/1924,103.9,103.9,103.9,103.9,1075,0
08/25/1924,103.5,103.5,103.5,103.5,882,0
08/26/1924,103.6,103.6,103.6,103.6,724,0
08/27/1924,103.2,103.2,103.2,103.2,722,0
08/28/1924,102.7,102.7,102.7,102.7,600,0
08/29/1924,104.1,104.1,104.1,104.1,781,0
09/02/1924,105,105,105,105,869,0
09/03/1924,104,104,104,104,742,0
09/04/1924,102.8,102.8,102.8,102.8,789,0
09/05/1924,101.1,101.1,101.1,101.1,1194,0
09/08/1924,101.3,101.3,101.3,101.3,836,0
09/09/1924,102,102,102,102,832,0
09/10/1924,101.1,101.1,101.1,101.1,918,0
09/11/1924,101.8,101.8,101.8,101.8,646,0
09/12/1924,101.9,101.9,101.9,101.9,577,0
09/15/1924,101.4,101.4,101.4,101.4,513,0
09/16/1924,101.8,101.8,101.8,101.8,440,0
09/17/1924,103.5,103.5,103.5,103.5,751,0
09/18/1924,103.4,103.4,103.4,103.4,959,0
09/19/1924,103.6,103.6,103.6,103.6,755,0
09/22/1924,103.3,103.3,103.3,103.3,763,0
09/23/1924,104.2,104.2,104.2,104.2,829,0
09/24/1924,104.7,104.7,104.7,104.7,982,0
09/25/1924,104.1,104.1,104.1,104.1,924,0
09/26/1924,104,104,104,104,863,0
09/29/1924,103,103,103,103,856,0
09/30/1924,103.2,103.2,103.2,103.2,740,0
10/01/1924,104.1,104.1,104.1,104.1,871,0
10/02/1924,103.6,103.6,103.6,103.6,804,0
10/03/1924,102.6,102.6,102.6,102.6,932,0
10/06/1924,102.6,102.6,102.6,102.6,610,0
10/07/1924,102.4,102.4,102.4,102.4,440,0
10/08/1924,102.1,102.1,102.1,102.1,486,0
10/09/1924,102.6,102.6,102.6,102.6,536,0
10/10/1924,101.4,101.4,101.4,101.4,764,0
10/14/1924,99.2,99.2,99.2,99.2,1058,0
10/15/1924,100.1,100.1,100.1,100.1,893,0
10/16/1924,100.2,100.2,100.2,100.2,550,0
10/17/1924,100.9,100.9,100.9,100.9,635,0
10/20/1924,101.1,101.1,101.1,101.1,700,0
10/21/1924,101.9,101.9,101.9,101.9,852,0
10/22/1924,102,102,102,102,1042,0
10/23/1924,102.2,102.2,102.2,102.2,869,0
10/24/1924,102.5,102.5,102.5,102.5,832,0
10/27/1924,101.7,101.7,101.7,101.7,569,0
10/28/1924,102.5,102.5,102.5,102.5,694,0
10/29/1924,102.4,102.4,102.4,102.4,572,0
10/30/1924,103,103,103,103,678,0
10/31/1924,104.1,104.1,104.1,104.1,1034,0
11/03/1924,103.9,103.9,103.9,103.9,869,0
11/05/1924,105.1,105.1,105.1,105.1,1820,0
11/06/1924,104.1,104.1,104.1,104.1,1683,0
11/07/1924,104.9,104.9,104.9,104.9,2390,0
11/10/1924,105.9,105.9,105.9,105.9,2273,0
11/11/1924,107.6,107.6,107.6,107.6,2300,0
11/12/1924,108.1,108.1,108.1,108.1,2308,0
11/13/1924,108.6,108.6,108.6,108.6,2236,0
11/14/1924,109,109,109,109,1831,0
11/17/1924,109.5,109.5,109.5,109.5,1738,0
11/18/1924,110.7,110.7,110.7,110.7,2328,0
11/19/1924,110.23,110.23,110.23,110.23,2467,0
11/20/1924,110.5,110.5,110.5,110.5,2547,0
11/21/1924,109.6,109.6,109.6,109.6,2185,0
11/24/1924,109.8,109.8,109.8,109.8,1938,0
11/25/1924,110.1,110.1,110.1,110.1,1698,0
11/26/1924,110.2,110.2,110.2,110.2,2153,0
11/28/1924,111.1,111.1,111.1,111.1,2359,0
12/01/1924,110.4,110.4,110.4,110.4,2133,0
12/02/1924,110.7,110.7,110.7,110.7,1592,0
12/03/1924,110.8,110.8,110.8,110.8,2054,0
12/04/1924,111.6,111.6,111.6,111.6,2412,0
12/05/1924,111.3,111.3,111.3,111.3,2514,0
12/08/1924,111.3,111.3,111.3,111.3,1697,0
12/09/1924,112.1,112.1,112.1,112.1,1714,0
12/10/1924,111.1,111.1,111.1,111.1,2053,0
12/11/1924,110.8,110.8,110.8,110.8,1790,0
12/12/1924,111.2,111.2,111.2,111.2,1720,0
12/15/1924,113.4,113.4,113.4,113.4,1711,0
12/16/1924,113.7,113.7,113.7,113.7,1970,0
12/17/1924,114.4,114.4,114.4,114.4,1969,0
12/18/1924,115.2,115.2,115.2,115.2,1985,0
12/19/1924,116.1,116.1,116.1,116.1,2044,0
12/22/1924,116.8,116.8,116.8,116.8,1520,0
12/23/1924,115.8,115.8,115.8,115.8,1146,0
12/24/1924,116.7,116.7,116.7,116.7,1027,0
12/26/1924,118.6,118.6,118.6,118.6,1479,0
12/29/1924,118.6,118.6,118.6,118.6,1949,0
12/30/1924,118,118,118,118,1801,0
12/31/1924,120.5,120.5,120.5,120.5,1607,0
01/02/1925,121.3,121.3,121.3,121.3,1964,0
01/05/1925,119.5,119.5,119.5,119.5,2328,0
01/06/1925,121.1,121.1,121.1,121.1,1806,0
01/07/1925,121.2,121.2,121.2,121.2,1739,0
01/08/1925,121.6,121.6,121.6,121.6,1742,0
01/09/1925,122.3,122.3,122.3,122.3,2049,0
01/12/1925,123.2,123.2,123.2,123.2,2173,0
01/13/1925,123.6,123.6,123.6,123.6,2032,0
01/14/1925,122.9,122.9,122.9,122.9,1998,0
01/15/1925,121.4,121.4,121.4,121.4,1730,0
01/16/1925,121.7,121.7,121.7,121.7,1712,0
01/19/1925,122.4,122.4,122.4,122.4,1452,0
01/20/1925,121.7,121.7,121.7,121.7,1145,0
01/21/1925,122.1,122.1,122.1,122.1,1136,0
01/22/1925,123.6,123.6,123.6,123.6,1475,0
01/23/1925,123.1,123.1,123.1,123.1,1850,0
01/26/1925,121.9,121.9,121.9,121.9,1511,0
01/27/1925,121.5,121.5,121.5,121.5,1329,0
01/28/1925,121.9,121.9,121.9,121.9,1731,0
01/29/1925,122.4,122.4,122.4,122.4,2052,0
01/30/1925,123.5,123.5,123.5,123.5,1780,0
02/02/1925,120.5,120.5,120.5,120.5,1724,0
02/03/1925,120.1,120.1,120.1,120.1,1468,0
02/04/1925,120.6,120.6,120.6,120.6,1800,0
02/05/1925,120.8,120.8,120.8,120.8,2160,0
02/06/1925,120.8,120.8,120.8,120.8,1834,0
02/09/1925,122.4,122.4,122.4,122.4,1594,0
02/10/1925,121.7,121.7,121.7,121.7,1651,0
02/11/1925,121.2,121.2,121.2,121.2,1798,0
02/13/1925,121.7,121.7,121.7,121.7,1184,0
02/16/1925,117.9,117.9,117.9,117.9,2323,0
02/17/1925,118.5,118.5,118.5,118.5,2219,0
02/18/1925,120.1,120.1,120.1,120.1,1584,0
02/19/1925,119.7,119.7,119.7,119.7,1396,0
02/20/1925,121.6,121.6,121.6,121.6,1737,0
02/24/1925,121.5,121.5,121.5,121.5,1303,0
02/25/1925,122.9,122.9,122.9,122.9,1171,0
02/26/1925,122.9,122.9,122.9,122.9,1584,0
02/27/1925,122.2,122.2,122.2,122.2,1353,0
03/02/1925,123.9,123.9,123.9,123.9,1684,0
03/03/1925,125.3,125.3,125.3,125.3,1977,0
03/04/1925,123.3,123.3,123.3,123.3,1871,0
03/05/1925,124.8,124.8,124.8,124.8,1601,0
03/06/1925,125.7,125.7,125.7,125.7,1660,0
03/09/1925,124.3,124.3,124.3,124.3,1352,0
03/10/1925,122.6,122.6,122.6,122.6,1558,0
03/11/1925,123.3,123.3,123.3,123.3,1803,0
03/12/1925,124.6,124.6,124.6,124.6,1646,0
03/13/1925,123.3,123.3,123.3,123.3,1336,0
03/16/1925,120.8,120.8,120.8,120.8,1789,0
03/17/1925,118.5,118.5,118.5,118.5,2428,0
03/18/1925,118.3,118.3,118.3,118.3,2218,0
03/19/1925,119.4,119.4,119.4,119.4,1774,0
03/20/1925,120.9,120.9,120.9,120.9,1380,0
03/23/1925,116.8,116.8,116.8,116.8,1743,0
03/24/1925,116.8,116.8,116.8,116.8,1806,0
03/25/1925,118.7,118.7,118.7,118.7,1464,0
03/26/1925,116.8,116.8,116.8,116.8,1383,0
03/27/1925,117.5,117.5,117.5,117.5,1147,0
03/30/1925,115,115,115,115,1676,0
03/31/1925,116.8,116.8,116.8,116.8,1207,0
04/01/1925,118.1,118.1,118.1,118.1,1132,0
04/02/1925,117.6,117.6,117.6,117.6,1167,0
04/03/1925,117.4,117.4,117.4,117.4,855,0
04/06/1925,119.4,119.4,119.4,119.4,1229,0
04/07/1925,118.8,118.8,118.8,118.8,1231,0
04/08/1925,118.9,118.9,118.9,118.9,918,0
04/09/1925,119.1,119.1,119.1,119.1,868,0
04/13/1925,120.2,120.2,120.2,120.2,789,0
04/14/1925,121.5,121.5,121.5,121.5,1167,0
04/15/1925,121.1,121.1,121.1,121.1,1200,0
04/16/1925,120.7,120.7,120.7,120.7,1402,0
04/17/1925,121.4,121.4,121.4,121.4,1187,0
04/20/1925,121.2,121.2,121.2,121.2,1224,0
04/21/1925,119.5,119.5,119.5,119.5,1369,0
04/22/1925,120.5,120.5,120.5,120.5,1292,0
04/23/1925,120.8,120.8,120.8,120.8,1084,0
04/24/1925,119.7,119.7,119.7,119.7,1013,0
04/27/1925,119.5,119.5,119.5,119.5,893,0
04/28/1925,120,120,120,120,803,0
04/29/1925,120.4,120.4,120.4,120.4,973,0
04/30/1925,120,120,120,120,1265,0
05/01/1925,121.1,121.1,121.1,121.1,1251,0
05/04/1925,122.9,122.9,122.9,122.9,1436,0
05/05/1925,123.6,123.6,123.6,123.6,1536,0
05/06/1925,124.3,124.3,124.3,124.3,1999,0
05/07/1925,125.2,125.2,125.2,125.2,1719,0
05/08/1925,124.7,124.7,124.7,124.7,1653,0
05/11/1925,124.1,124.1,124.1,124.1,1721,0
05/12/1925,124.5,124.5,124.5,124.5,1647,0
05/13/1925,124.2,124.2,124.2,124.2,1487,0
05/14/1925,124.2,124.2,124.2,124.2,1141,0
05/15/1925,126,126,126,126,1304,0
05/18/1925,127.1,127.1,127.1,127.1,1407,0
05/19/1925,128.4,128.4,128.4,128.4,1743,0
05/20/1925,128.7,128.7,128.7,128.7,2170,0
05/21/1925,128.7,128.7,128.7,128.7,1989,0
05/22/1925,128.9,128.9,128.9,128.9,1862,0
05/25/1925,127.8,127.8,127.8,127.8,1688,0
05/26/1925,128.4,128.4,128.4,128.4,1463,0
05/27/1925,129.1,129.1,129.1,129.1,1597,0
05/28/1925,129.6,129.6,129.6,129.6,1489,0
05/29/1925,129.9,129.9,129.9,129.9,1354,0
06/01/1925,129.7,129.7,129.7,129.7,1316,0
06/02/1925,130.4,130.4,130.4,130.4,1388,0
06/03/1925,130.4,130.4,130.4,130.4,1468,0
06/04/1925,128.9,128.9,128.9,128.9,1285,0
06/05/1925,128.9,128.9,128.9,128.9,1164,0
06/08/1925,127.1,127.1,127.1,127.1,1370,0
06/09/1925,127.2,127.2,127.2,127.2,1419,0
06/10/1925,126.8,126.8,126.8,126.8,1112,0
06/11/1925,127.9,127.9,127.9,127.9,1321,0
06/12/1925,128.4,128.4,128.4,128.4,1736,0
06/15/1925,128.4,128.4,128.4,128.4,1292,0
06/16/1925,129.7,129.7,129.7,129.7,1160,0
06/17/1925,129.8,129.8,129.8,129.8,1204,0
06/18/1925,128.9,128.9,128.9,128.9,1606,0
06/19/1925,129.3,129.3,129.3,129.3,1384,0
06/22/1925,128.3,128.3,128.3,128.3,1089,0
06/23/1925,127.2,127.2,127.2,127.2,1263,0
06/24/1925,127.8,127.8,127.8,127.8,1014,0
06/25/1925,128.3,128.3,128.3,128.3,951,0
06/26/1925,129.2,129.2,129.2,129.2,1195,0
06/29/1925,129.2,129.2,129.2,129.2,1478,0
06/30/1925,131,131,131,131,1205,0
07/01/1925,131.8,131.8,131.8,131.8,1565,0
07/02/1925,131.5,131.5,131.5,131.5,1437,0
07/03/1925,131.5,131.5,131.5,131.5,1266,0
07/06/1925,132.3,132.3,132.3,132.3,1103,0
07/07/1925,132.7,132.7,132.7,132.7,1498,0
07/08/1925,133.1,133.1,133.1,133.1,1506,0
07/09/1925,133.1,133.1,133.1,133.1,1404,0
07/10/1925,131.3,131.3,131.3,131.3,1431,0
07/13/1925,131.7,131.7,131.7,131.7,872,0
07/14/1925,132.9,132.9,132.9,132.9,1048,0
07/15/1925,133.4,133.4,133.4,133.4,1407,0
07/16/1925,133.5,133.5,133.5,133.5,1522,0
07/17/1925,134,134,134,134,1288,0
07/20/1925,135,135,135,135,1297,0
07/21/1925,134.9,134.9,134.9,134.9,1294,0
07/22/1925,133.9,133.9,133.9,133.9,1222,0
07/23/1925,135.3,135.3,135.3,135.3,1231,0
07/24/1925,135.6,135.6,135.6,135.6,1221,0
07/27/1925,136.5,136.5,136.5,136.5,1704,0
07/28/1925,135.6,135.6,135.6,135.6,2022,0
07/29/1925,134.5,134.5,134.5,134.5,1538,0
07/30/1925,134.2,134.2,134.2,134.2,1287,0
07/31/1925,133.8,133.8,133.8,133.8,1182,0
08/03/1925,134.6,134.6,134.6,134.6,1054,0
08/04/1925,136.4,136.4,136.4,136.4,1382,0
08/05/1925,135.7,135.7,135.7,135.7,1458,0
08/06/1925,135.7,135.7,135.7,135.7,1384,0
08/07/1925,137.4,137.4,137.4,137.4,1632,0
08/10/1925,137.4,137.4,137.4,137.4,1319,0
08/11/1925,137.8,137.8,137.8,137.8,1469,0
08/12/1925,137.5,137.5,137.5,137.5,1501,0
08/13/1925,138.6,138.6,138.6,138.6,1367,0
08/14/1925,139.5,139.5,139.5,139.5,1324,0
08/17/1925,141.6,141.6,141.6,141.6,1595,0
08/18/1925,142.6,142.6,142.6,142.6,1795,0
08/19/1925,141.8,141.8,141.8,141.8,1590,0
08/20/1925,141.7,141.7,141.7,141.7,1494,0
08/21/1925,142.6,142.6,142.6,142.6,1341,0
08/24/1925,142.8,142.8,142.8,142.8,1377,0
08/25/1925,143.2,143.2,143.2,143.2,1602,0
08/26/1925,141.9,141.9,141.9,141.9,1669,0
08/27/1925,141.5,141.5,141.5,141.5,1464,0
08/28/1925,141.1,141.1,141.1,141.1,1225,0
08/31/1925,141.2,141.2,141.2,141.2,996,0
09/01/1925,139.8,139.8,139.8,139.8,1161,0
09/02/1925,137.2,137.2,137.2,137.2,1606,0
09/03/1925,139.9,139.9,139.9,139.9,1024,0
09/04/1925,140.9,140.9,140.9,140.9,1093,0
09/08/1925,140.9,140.9,140.9,140.9,1232,0
09/09/1925,142.4,142.4,142.4,142.4,1475,0
09/10/1925,143.8,143.8,143.8,143.8,1680,0
09/11/1925,145.4,145.4,145.4,145.4,1838,0
09/14/1925,146.6,146.6,146.6,146.6,2176,0
09/15/1925,143.9,143.9,143.9,143.9,2084,0
09/16/1925,145.9,145.9,145.9,145.9,1660,0
09/17/1925,146.5,146.5,146.5,146.5,1812,0
09/18/1925,147.2,147.2,147.2,147.2,1530,0
09/21/1925,146.1,146.1,146.1,146.1,1865,0
09/22/1925,145.7,145.7,145.7,145.7,1761,0
09/23/1925,146,146,146,146,1575,0
09/24/1925,143.9,143.9,143.9,143.9,1826,0
09/25/1925,145.6,145.6,145.6,145.6,1518,0
09/28/1925,144.2,144.2,144.2,144.2,1549,0
09/29/1925,145.1,145.1,145.1,145.1,1932,0
09/30/1925,143.5,143.5,143.5,143.5,1845,0
10/01/1925,144.8,144.8,144.8,144.8,1832,0
10/02/1925,146.1,146.1,146.1,146.1,2440,0
10/05/1925,146.8,146.8,146.8,146.8,2065,0
10/06/1925,145.1,145.1,145.1,145.1,2226,0
10/07/1925,145.6,145.6,145.6,145.6,1718,0
10/08/1925,146.8,146.8,146.8,146.8,1631,0
10/09/1925,147.2,147.2,147.2,147.2,1956,0
10/13/1925,147.4,147.4,147.4,147.4,2069,0
10/14/1925,148.9,148.9,148.9,148.9,2135,0
10/15/1925,149.2,149.2,149.2,149.2,2618,0
10/16/1925,149.6,149.6,149.6,149.6,2852,0
10/19/1925,148.5,148.5,148.5,148.5,2549,0
10/20/1925,150.3,150.3,150.3,150.3,2717,0
10/21/1925,151.6,151.6,151.6,151.6,2566,0
10/22/1925,152.1,152.1,152.1,152.1,2564,0
10/23/1925,153.3,153.3,153.3,153.3,2434,0
10/26/1925,153.6,153.6,153.6,153.6,2171,0
10/27/1925,152.9,152.9,152.9,152.9,2471,0
10/28/1925,155.3,155.3,155.3,155.3,2264,0
10/29/1925,154.9,154.9,154.9,154.9,2523,0
10/30/1925,155.7,155.7,155.7,155.7,2415,0
11/02/1925,157.9,157.9,157.9,157.9,2790,0
11/04/1925,158.1,158.1,158.1,158.1,2889,0
11/05/1925,157.7,157.7,157.7,157.7,2873,0
11/06/1925,159.4,159.4,159.4,159.4,2753,0
11/09/1925,157.4,157.4,157.4,157.4,2419,0
11/10/1925,151.6,151.6,151.6,151.6,3384,0
11/11/1925,154.2,154.2,154.2,154.2,2703,0
11/12/1925,155.5,155.5,155.5,155.5,2382,0
11/13/1925,157.8,157.8,157.8,157.8,3110,0
11/16/1925,153.1,153.1,153.1,153.1,2487,0
11/17/1925,153.5,153.5,153.5,153.5,2154,0
11/18/1925,150.4,150.4,150.4,150.4,2681,0
11/19/1925,152.3,152.3,152.3,152.3,1965,0
11/20/1925,152.5,152.5,152.5,152.5,2011,0
11/23/1925,148.6,148.6,148.6,148.6,1696,0
11/24/1925,148.2,148.2,148.2,148.2,1882,0
11/25/1925,151,151,151,151,1502,0
11/27/1925,152.7,152.7,152.7,152.7,1583,0
11/30/1925,151.1,151.1,151.1,151.1,1569,0
12/01/1925,152.1,152.1,152.1,152.1,1812,0
12/02/1925,152.9,152.9,152.9,152.9,1763,0
12/03/1925,153.8,153.8,153.8,153.8,1997,0
12/04/1925,154.6,154.6,154.6,154.6,2259,0
12/07/1925,154.2,154.2,154.2,154.2,2113,0
12/08/1925,153.8,153.8,153.8,153.8,2068,0
12/09/1925,152.6,152.6,152.6,152.6,1711,0
12/10/1925,153.7,153.7,153.7,153.7,1273,0
12/11/1925,154.2,154.2,154.2,154.2,1648,0
12/14/1925,154.7,154.7,154.7,154.7,1569,0
12/15/1925,154.1,154.1,154.1,154.1,1986,0
12/16/1925,152.9,152.9,152.9,152.9,2257,0
12/17/1925,152.8,152.8,152.8,152.8,1922,0
12/18/1925,152.7,152.7,152.7,152.7,1798,0
12/21/1925,152.4,152.4,152.4,152.4,1419,0
12/22/1925,153.9,153.9,153.9,153.9,1445,0
12/23/1925,155.9,155.9,155.9,155.9,1625,0
12/24/1925,157,157,157,157,1718,0
12/28/1925,156.9,156.9,156.9,156.9,2182,0
12/29/1925,155.8,155.8,155.8,155.8,2072,0
12/30/1925,155.8,155.8,155.8,155.8,2019,0
12/31/1925,156.7,156.7,156.7,156.7,2058,0
01/04/1926,158.8,158.8,158.8,158.8,2246,0
01/05/1926,157.6,157.6,157.6,157.6,1991,0
01/06/1926,158,158,158,158,1648,0
01/07/1926,158.9,158.9,158.9,158.9,1768,0
01/08/1926,158.8,158.8,158.8,158.8,2208,0
01/11/1926,157.6,157.6,157.6,157.6,2295,0
01/12/1926,157.4,157.4,157.4,157.4,1778,0
01/13/1926,158.3,158.3,158.3,158.3,1570,0
01/14/1926,156.9,156.9,156.9,156.9,1510,0
01/15/1926,155.1,155.1,155.1,155.1,2149,0
01/18/1926,155.9,155.9,155.9,155.9,1304,0
01/19/1926,153.8,153.8,153.8,153.8,1709,0
01/20/1926,155,155,155,155,1959,0
01/21/1926,153.2,153.2,153.2,153.2,1385,0
01/22/1926,154.3,154.3,154.3,154.3,1421,0
01/25/1926,155.3,155.3,155.3,155.3,1221,0
01/26/1926,154.6,154.6,154.6,154.6,1210,0
01/27/1926,156.5,156.5,156.5,156.5,1609,0
01/28/1926,157.2,157.2,157.2,157.2,1593,0
01/29/1926,157.4,157.4,157.4,157.4,1840,0
02/01/1926,156.8,156.8,156.8,156.8,1509,0
02/02/1926,157.9,157.9,157.9,157.9,1277,0
02/03/1926,159.4,159.4,159.4,159.4,1829,0
02/04/1926,160.5,160.5,160.5,160.5,1936,0
02/05/1926,159.9,159.9,159.9,159.9,1927,0
02/08/1926,159.1,159.1,159.1,159.1,2139,0
02/09/1926,160.3,160.3,160.3,160.3,1971,0
02/10/1926,161.6,161.6,161.6,161.6,1946,0
02/11/1926,162.3,162.3,162.3,162.3,1879,0
02/15/1926,158.3,158.3,158.3,158.3,2333,0
02/16/1926,158.9,158.9,158.9,158.9,1522,0
02/17/1926,160.1,160.1,160.1,160.1,1298,0
02/18/1926,161.1,161.1,161.1,161.1,1407,0
02/19/1926,160.9,160.9,160.9,160.9,1461,0
02/23/1926,158.8,158.8,158.8,158.8,1545,0
02/24/1926,158.6,158.6,158.6,158.6,1893,0
02/25/1926,156.5,156.5,156.5,156.5,1687,0
02/26/1926,154.7,154.7,154.7,154.7,2373,0
03/01/1926,150.9,150.9,150.9,150.9,2463,0
03/02/1926,147.1,147.1,147.1,147.1,3105,0
03/03/1926,144.4,144.4,144.4,144.4,3856,0
03/04/1926,150.8,150.8,150.8,150.8,2615,0
03/05/1926,150.4,150.4,150.4,150.4,2195,0
03/08/1926,150.1,150.1,150.1,150.1,1614,0
03/09/1926,151.3,151.3,151.3,151.3,1269,0
03/10/1926,153.1,153.1,153.1,153.1,1582,0
03/11/1926,153,153,153,153,1813,0
03/12/1926,153,153,153,153,1540,0
03/15/1926,150.7,150.7,150.7,150.7,1563,0
03/16/1926,149.9,149.9,149.9,149.9,1446,0
03/17/1926,149.3,149.3,149.3,149.3,1501,0
03/18/1926,146.3,146.3,146.3,146.3,2114,0
03/19/1926,145.1,145.1,145.1,145.1,2017,0
03/22/1926,146.3,146.3,146.3,146.3,1389,0
03/23/1926,143.9,143.9,143.9,143.9,1259,0
03/24/1926,140.3,140.3,140.3,140.3,2654,0
03/25/1926,140.8,140.8,140.8,140.8,2405,0
03/26/1926,141.8,141.8,141.8,141.8,1641,0
03/29/1926,135.5,135.5,135.5,135.5,2707,0
03/30/1926,135.2,135.2,135.2,135.2,3241,0
03/31/1926,140.5,140.5,140.5,140.5,2595,0
04/01/1926,140.4,140.4,140.4,140.4,1928,0
04/05/1926,141.1,141.1,141.1,141.1,1019,0
04/06/1926,142.4,142.4,142.4,142.4,1235,0
04/07/1926,141.9,141.9,141.9,141.9,1222,0
04/08/1926,140.7,140.7,140.7,140.7,1055,0
04/09/1926,140.9,140.9,140.9,140.9,1095,0
04/12/1926,136.5,136.5,136.5,136.5,1681,0
04/13/1926,138.9,138.9,138.9,138.9,1285,0
04/14/1926,136.4,136.4,136.4,136.4,1131,0
04/15/1926,137.1,137.1,137.1,137.1,1386,0
04/16/1926,136.3,136.3,136.3,136.3,1065,0
04/19/1926,136.9,136.9,136.9,136.9,1010,0
04/20/1926,137.5,137.5,137.5,137.5,868,0
04/21/1926,139.9,139.9,139.9,139.9,1463,0
04/22/1926,141.1,141.1,141.1,141.1,1702,0
04/23/1926,142.6,142.6,142.6,142.6,2309,0
04/26/1926,142.9,142.9,142.9,142.9,1547,0
04/27/1926,143.2,143.2,143.2,143.2,1159,0
04/28/1926,144.6,144.6,144.6,144.6,1142,0
04/29/1926,144.4,144.4,144.4,144.4,1473,0
04/30/1926,143.7,143.7,143.7,143.7,1195,0
05/03/1926,140.5,140.5,140.5,140.5,1541,0
05/04/1926,141.4,141.4,141.4,141.4,1010,0
05/05/1926,141.5,141.5,141.5,141.5,664,0
05/06/1926,142.1,142.1,142.1,142.1,607,0
05/07/1926,140.1,140.1,140.1,140.1,800,0
05/10/1926,138.9,138.9,138.9,138.9,1206,0
05/11/1926,139.1,139.1,139.1,139.1,767,0
05/12/1926,139.8,139.8,139.8,139.8,955,0
05/13/1926,139.5,139.5,139.5,139.5,985,0
05/14/1926,138.8,138.8,138.8,138.8,842,0
05/17/1926,137.9,137.9,137.9,137.9,1042,0
05/18/1926,137.5,137.5,137.5,137.5,951,0
05/19/1926,137.2,137.2,137.2,137.2,892,0
05/20/1926,138.7,138.7,138.7,138.7,1213,0
05/21/1926,140.3,140.3,140.3,140.3,1322,0
05/24/1926,141.2,141.2,141.2,141.2,1097,0
05/25/1926,141.2,141.2,141.2,141.2,1331,0
05/26/1926,141.6,141.6,141.6,141.6,1401,0
05/27/1926,142.4,142.4,142.4,142.4,1392,0
05/28/1926,143.4,143.4,143.4,143.4,1532,0
06/01/1926,142.3,142.3,142.3,142.3,835,0
06/02/1926,143.6,143.6,143.6,143.6,1190,0
06/03/1926,145,145,145,145,1558,0
06/04/1926,145.3,145.3,145.3,145.3,1560,0
06/07/1926,145.6,145.6,145.6,145.6,1165,0
06/08/1926,145.4,145.4,145.4,145.4,1795,0
06/09/1926,145.6,145.6,145.6,145.6,1566,0
06/10/1926,145.9,145.9,145.9,145.9,1296,0
06/11/1926,147.2,147.2,147.2,147.2,1554,0
06/14/1926,150.1,150.1,150.1,150.1,2060,0
06/15/1926,149.4,149.4,149.4,149.4,2947,0
06/16/1926,151.3,151.3,151.3,151.3,1978,0
06/17/1926,153.4,153.4,153.4,153.4,2264,0
06/18/1926,151.9,151.9,151.9,151.9,2279,0
06/21/1926,154,154,154,154,1903,0
06/22/1926,153.5,153.5,153.5,153.5,1827,0
06/23/1926,151.5,151.5,151.5,151.5,1718,0
06/24/1926,151.9,151.9,151.9,151.9,1374,0
06/25/1926,150.8,150.8,150.8,150.8,1269,0
06/28/1926,151.1,151.1,151.1,151.1,946,0
06/29/1926,152.6,152.6,152.6,152.6,1411,0
06/30/1926,153,153,153,153,1658,0
07/01/1926,153,153,153,153,1704,0
07/02/1926,154.2,154.2,154.2,154.2,1413,0
07/06/1926,154.4,154.4,154.4,154.4,1285,0
07/07/1926,155.1,155.1,155.1,155.1,1426,0
07/08/1926,155.7,155.7,155.7,155.7,1687,0
07/09/1926,153.7,153.7,153.7,153.7,1815,0
07/12/1926,155.6,155.6,155.6,155.6,1450,0
07/13/1926,156.8,156.8,156.8,156.8,1586,0
07/14/1926,157.1,157.1,157.1,157.1,1872,0
07/15/1926,155.8,155.8,155.8,155.8,1421,0
07/16/1926,157.8,157.8,157.8,157.8,1636,0
07/19/1926,158.9,158.9,158.9,158.9,1723,0
07/20/1926,157.6,157.6,157.6,157.6,1994,0
07/21/1926,156.4,156.4,156.4,156.4,1712,0
07/22/1926,155.6,155.6,155.6,155.6,1810,0
07/23/1926,155.4,155.4,155.4,155.4,1193,0
07/26/1926,155.7,155.7,155.7,155.7,721,0
07/27/1926,156.7,156.7,156.7,156.7,1095,0
07/28/1926,159.3,159.3,159.3,159.3,1686,0
07/29/1926,160.6,160.6,160.6,160.6,2353,0
07/30/1926,160.2,160.2,160.2,160.2,2420,0
08/02/1926,161.8,161.8,161.8,161.8,2274,0
08/03/1926,163.4,163.4,163.4,163.4,2891,0
08/04/1926,163.2,163.2,163.2,163.2,2579,0
08/05/1926,163.3,163.3,163.3,163.3,1823,0
08/06/1926,164.2,164.2,164.2,164.2,1934,0
08/09/1926,166.1,166.1,166.1,166.1,2220,0
08/10/1926,162.9,162.9,162.9,162.9,2205,0
08/11/1926,161.7,161.7,161.7,161.7,1798,0
08/12/1926,163.3,163.3,163.3,163.3,1558,0
08/13/1926,164.9,164.9,164.9,164.9,1953,0
08/16/1926,166.1,166.1,166.1,166.1,1797,0
08/17/1926,164.1,164.1,164.1,164.1,2185,0
08/18/1926,164.4,164.4,164.4,164.4,1841,0
08/19/1926,162.4,162.4,162.4,162.4,1730,0
08/20/1926,162.1,162.1,162.1,162.1,1611,0
08/23/1926,163.4,163.4,163.4,163.4,1445,0
08/24/1926,161.5,161.5,161.5,161.5,1703,0
08/25/1926,160.4,160.4,160.4,160.4,1583,0
08/26/1926,161.2,161.2,161.2,161.2,1512,0
08/27/1926,161.4,161.4,161.4,161.4,1322,0
08/30/1926,161.8,161.8,161.8,161.8,1672,0
08/31/1926,162.5,162.5,162.5,162.5,1832,0
09/01/1926,163.9,163.9,163.9,163.9,2246,0
09/02/1926,163.2,163.2,163.2,163.2,1665,0
09/03/1926,163.8,163.8,163.8,163.8,1537,0
09/07/1926,166.1,166.1,166.1,166.1,1925,0
09/08/1926,165.1,165.1,165.1,165.1,1977,0
09/09/1926,164.9,164.9,164.9,164.9,1362,0
09/10/1926,163.4,163.4,163.4,163.4,2095,0
09/13/1926,158.9,158.9,158.9,158.9,1326,0
09/14/1926,160.6,160.6,160.6,160.6,1506,0
09/15/1926,159.4,159.4,159.4,159.4,1760,0
09/16/1926,158.7,158.7,158.7,158.7,1569,0
09/17/1926,156.7,156.7,156.7,156.7,2372,0
09/20/1926,156.3,156.3,156.3,156.3,1855,0
09/21/1926,157.6,157.6,157.6,157.6,1827,0
09/22/1926,156.7,156.7,156.7,156.7,1558,0
09/23/1926,163.4,163.4,163.4,163.4,1435,0
09/24/1926,158.7,158.7,158.7,158.7,1306,0
09/27/1926,158.4,158.4,158.4,158.4,1349,0
09/28/1926,158,158,158,158,1361,0
09/29/1926,157.7,157.7,157.7,157.7,1431,0
09/30/1926,158.2,158.2,158.2,158.2,1428,0
10/01/1926,159.7,159.7,159.7,159.7,1956,0
10/04/1926,156.8,156.8,156.8,156.8,1785,0
10/05/1926,154.9,154.9,154.9,154.9,2394,0
10/06/1926,153.9,153.9,153.9,153.9,2418,0
10/07/1926,152.5,152.5,152.5,152.5,2562,0
10/08/1926,153.4,153.4,153.4,153.4,1754,0
10/11/1926,149.4,149.4,149.4,149.4,2047,0
10/13/1926,150.8,150.8,150.8,150.8,1345,0
10/14/1926,152.1,152.1,152.1,152.1,1654,0
10/15/1926,147.9,147.9,147.9,147.9,2168,0
10/18/1926,148.2,148.2,148.2,148.2,1661,0
10/19/1926,145.7,145.7,145.7,145.7,1880,0
10/20/1926,146.7,146.7,146.7,146.7,2144,0
10/21/1926,149.4,149.4,149.4,149.4,1867,0
10/22/1926,148.5,148.5,148.5,148.5,1785,0
10/25/1926,148.8,148.8,148.8,148.8,955,0
10/26/1926,149.4,149.4,149.4,149.4,1166,0
10/27/1926,151.9,151.9,151.9,151.9,1522,0
10/28/1926,151.5,151.5,151.5,151.5,1756,0
10/29/1926,150.8,150.8,150.8,150.8,1153,0
11/01/1926,150.5,150.5,150.5,150.5,914,0
11/03/1926,151.2,151.2,151.2,151.2,1155,0
11/04/1926,152.8,152.8,152.8,152.8,1441,0
11/05/1926,152.9,152.9,152.9,152.9,1613,0
11/08/1926,154.8,154.8,154.8,154.8,1428,0
11/09/1926,154.8,154.8,154.8,154.8,1528,0
11/10/1926,153.4,153.4,153.4,153.4,1377,0
11/11/1926,154.7,154.7,154.7,154.7,1217,0
11/12/1926,155,155,155,155,1852,0
11/15/1926,155,155,155,155,1338,0
11/16/1926,156.5,156.5,156.5,156.5,1497,0
11/17/1926,155.2,155.2,155.2,155.2,1473,0
11/18/1926,154.5,154.5,154.5,154.5,1503,0
11/19/1926,152.9,152.9,152.9,152.9,1518,0
11/22/1926,155,155,155,155,1283,0
11/23/1926,155.8,155.8,155.8,155.8,1455,0
11/24/1926,155.7,155.7,155.7,155.7,1652,0
11/26/1926,157.4,157.4,157.4,157.4,1547,0
11/29/1926,155.9,155.9,155.9,155.9,1526,0
11/30/1926,156.6,156.6,156.6,156.6,1272,0
12/01/1926,157.3,157.3,157.3,157.3,1473,0
12/02/1926,158,158,158,158,1700,0
12/03/1926,158.5,158.5,158.5,158.5,1815,0
12/06/1926,159.3,159.3,159.3,159.3,1273,0
12/07/1926,158.9,158.9,158.9,158.9,1518,0
12/08/1926,158.4,158.4,158.4,158.4,1220,0
12/09/1926,158.9,158.9,158.9,158.9,1545,0
12/10/1926,159.6,159.6,159.6,159.6,1714,0
12/13/1926,160,160,160,160,1814,0
12/14/1926,160.7,160.7,160.7,160.7,2044,0
12/15/1926,160.6,160.6,160.6,160.6,1857,0
12/16/1926,159.3,159.3,159.3,159.3,2338,0
12/17/1926,160.7,160.7,160.7,160.7,2640,0
12/20/1926,160.8,160.8,160.8,160.8,1968,0
12/21/1926,160.5,160.5,160.5,160.5,1312,0
12/22/1926,160.3,160.3,160.3,160.3,1425,0
12/23/1926,160.2,160.2,160.2,160.2,1518,0
12/24/1926,160.5,160.5,160.5,160.5,1439,0
12/27/1926,159.3,159.3,159.3,159.3,1730,0
12/28/1926,157.2,157.2,157.2,157.2,1995,0
12/29/1926,157.5,157.5,157.5,157.5,1627,0
12/30/1926,156.7,156.7,156.7,156.7,1483,0
12/31/1926,157.2,157.2,157.2,157.2,1355,0
01/03/1927,155.2,155.2,155.2,155.2,1364,0
01/04/1927,155.5,155.5,155.5,155.5,1587,0
01/05/1927,155.5,155.5,155.5,155.5,1379,0
01/06/1927,155.2,155.2,155.2,155.2,1432,0
01/07/1927,155.5,155.5,155.5,155.5,1317,0
01/10/1927,156.6,156.6,156.6,156.6,1419,0
01/11/1927,155.7,155.7,155.7,155.7,1328,0
01/12/1927,155.5,155.5,155.5,155.5,1380,0
01/13/1927,155.5,155.5,155.5,155.5,1362,0
01/14/1927,154.9,154.9,154.9,154.9,1333,0
01/17/1927,153.9,153.9,153.9,153.9,1881,0
01/18/1927,154.1,154.1,154.1,154.1,1628,0
01/19/1927,155.5,155.5,155.5,155.5,1570,0
01/20/1927,155.2,155.2,155.2,155.2,1307,0
01/21/1927,155.5,155.5,155.5,155.5,1610,0
01/24/1927,154.4,154.4,154.4,154.4,1865,0
01/25/1927,152.7,152.7,152.7,152.7,2050,0
01/26/1927,153.4,153.4,153.4,153.4,1446,0
01/27/1927,153.1,153.1,153.1,153.1,1228,0
01/28/1927,153.9,153.9,153.9,153.9,1217,0
01/31/1927,156.4,156.4,156.4,156.4,1355,0
02/01/1927,156.3,156.3,156.3,156.3,1514,0
02/02/1927,154.8,154.8,154.8,154.8,1852,0
02/03/1927,154.9,154.9,154.9,154.9,1738,0
02/04/1927,154.5,154.5,154.5,154.5,2314,0
02/07/1927,154.3,154.3,154.3,154.3,2184,0
02/08/1927,154.9,154.9,154.9,154.9,2413,0
02/09/1927,155.3,155.3,155.3,155.3,2882,0
02/10/1927,155.5,155.5,155.5,155.5,1986,0
02/11/1927,156.1,156.1,156.1,156.1,1843,0
02/14/1927,157.6,157.6,157.6,157.6,2009,0
02/15/1927,157.6,157.6,157.6,157.6,2113,0
02/16/1927,157.4,157.4,157.4,157.4,2447,0
02/17/1927,157.9,157.9,157.9,157.9,2321,0
02/18/1927,158.6,158.6,158.6,158.6,2291,0
02/21/1927,158.8,158.8,158.8,158.8,2176,0
02/23/1927,160.4,160.4,160.4,160.4,2192,0
02/24/1927,160.1,160.1,160.1,160.1,2115,0
02/25/1927,160.7,160.7,160.7,160.7,2030,0
02/28/1927,161.9,161.9,161.9,161.9,2617,0
03/01/1927,161.4,161.4,161.4,161.4,2116,0
03/02/1927,159.1,159.1,159.1,159.1,2388,0
03/03/1927,160.9,160.9,160.9,160.9,1824,0
03/04/1927,159.7,159.7,159.7,159.7,2235,0
03/07/1927,158.6,158.6,158.6,158.6,1570,0
03/08/1927,158.8,158.8,158.8,158.8,1720,0
03/09/1927,159.9,159.9,159.9,159.9,1781,0
03/10/1927,160.9,160.9,160.9,160.9,1910,0
03/11/1927,160.2,160.2,160.2,160.2,2084,0
03/14/1927,161.4,161.4,161.4,161.4,1865,0
03/15/1927,160,160,160,160,2019,0
03/16/1927,161.6,161.6,161.6,161.6,2062,0
03/17/1927,161.8,161.8,161.8,161.8,1988,0
03/18/1927,160.7,160.7,160.7,160.7,2300,0
03/21/1927,160.8,160.8,160.8,160.8,1840,0
03/22/1927,158.4,158.4,158.4,158.4,1953,0
03/23/1927,158.9,158.9,158.9,158.9,2277,0
03/24/1927,160.3,160.3,160.3,160.3,1877,0
03/25/1927,160.2,160.2,160.2,160.2,1742,0
03/28/1927,161,161,161,161,1874,0
03/29/1927,160.6,160.6,160.6,160.6,1897,0
03/30/1927,159.7,159.7,159.7,159.7,2341,0
03/31/1927,160.1,160.1,160.1,160.1,2287,0
04/01/1927,160.7,160.7,160.7,160.7,2176,0
04/04/1927,161.7,161.7,161.7,161.7,1882,0
04/05/1927,162.7,162.7,162.7,162.7,2635,0
04/06/1927,162.7,162.7,162.7,162.7,2407,0
04/07/1927,162.5,162.5,162.5,162.5,2342,0
04/08/1927,162.5,162.5,162.5,162.5,2088,0
04/11/1927,163.6,163.6,163.6,163.6,2495,0
04/12/1927,163.4,163.4,163.4,163.4,2113,0
04/13/1927,164.2,164.2,164.2,164.2,2040,0
04/14/1927,164.8,164.8,164.8,164.8,2069,0
04/18/1927,165.5,165.5,165.5,165.5,2112,0
04/19/1927,165.9,165.9,165.9,165.9,1995,0
04/20/1927,166.1,166.1,166.1,166.1,2159,0
04/21/1927,166.7,166.7,166.7,166.7,2187,0
04/22/1927,167.4,167.4,167.4,167.4,2422,0
04/25/1927,163.7,163.7,163.7,163.7,2528,0
04/26/1927,165.1,165.1,165.1,165.1,2064,0
04/27/1927,165.2,165.2,165.2,165.2,1981,0
04/28/1927,163.5,163.5,163.5,163.5,2647,0
04/29/1927,164.6,164.6,164.6,164.6,1918,0
05/02/1927,164.6,164.6,164.6,164.6,1502,0
05/03/1927,165.9,165.9,165.9,165.9,1917,0
05/04/1927,168.1,168.1,168.1,168.1,2223,0
05/05/1927,167.8,167.8,167.8,167.8,2113,0
05/06/1927,167.9,167.9,167.9,167.9,2016,0
05/09/1927,168.2,168.2,168.2,168.2,1912,0
05/10/1927,168.3,168.3,168.3,168.3,1669,0
05/11/1927,167.6,167.6,167.6,167.6,1938,0
05/12/1927,167.1,167.1,167.1,167.1,1736,0
05/13/1927,168.2,168.2,168.2,168.2,1679,0
05/16/1927,166.7,166.7,166.7,166.7,1600,0
05/17/1927,168.1,168.1,168.1,168.1,1525,0
05/18/1927,168.9,168.9,168.9,168.9,2046,0
05/19/1927,170.3,170.3,170.3,170.3,2306,0
05/20/1927,171.8,171.8,171.8,171.8,2533,0
05/23/1927,171.7,171.7,171.7,171.7,2204,0
05/24/1927,171.1,171.1,171.1,171.1,2108,0
05/25/1927,171.5,171.5,171.5,171.5,2312,0
05/26/1927,171.3,171.3,171.3,171.3,2683,0
05/27/1927,172.2,172.2,172.2,172.2,2384,0
05/31/1927,172.9,172.9,172.9,172.9,2159,0
06/01/1927,171.9,171.9,171.9,171.9,2338,0
06/02/1927,171.9,171.9,171.9,171.9,2890,0
06/03/1927,169.7,169.7,169.7,169.7,2661,0
06/06/1927,171.1,171.1,171.1,171.1,2253,0
06/07/1927,170.2,170.2,170.2,170.2,2489,0
06/08/1927,170.2,170.2,170.2,170.2,2738,0
06/09/1927,170.9,170.9,170.9,170.9,2475,0
06/10/1927,170.2,170.2,170.2,170.2,2048,0
06/14/1927,167.6,167.6,167.6,167.6,2532,0
06/15/1927,168.8,168.8,168.8,168.8,2072,0
06/16/1927,170.3,170.3,170.3,170.3,2308,0
06/17/1927,170.2,170.2,170.2,170.2,2717,0
06/20/1927,169.5,169.5,169.5,169.5,1933,0
06/21/1927,169.9,169.9,169.9,169.9,1735,0
06/22/1927,169.5,169.5,169.5,169.5,1766,0
06/23/1927,167.8,167.8,167.8,167.8,2156,0
06/24/1927,168,168,168,168,1511,0
06/27/1927,165.7,165.7,165.7,165.7,2288,0
06/28/1927,166.4,166.4,166.4,166.4,1414,0
06/29/1927,166.5,166.5,166.5,166.5,1422,0
06/30/1927,166.2,166.2,166.2,166.2,1376,0
07/01/1927,168.1,168.1,168.1,168.1,1435,0
07/05/1927,170.9,170.9,170.9,170.9,1423,0
07/06/1927,172.3,172.3,172.3,172.3,1787,0
07/07/1927,171.9,171.9,171.9,171.9,1754,0
07/08/1927,171.5,171.5,171.5,171.5,1485,0
07/11/1927,172.7,172.7,172.7,172.7,1548,0
07/12/1927,173.1,173.1,173.1,173.1,1693,0
07/13/1927,173.2,173.2,173.2,173.2,1614,0
07/14/1927,174.4,174.4,174.4,174.4,1607,0
07/15/1927,174.9,174.9,174.9,174.9,1819,0
07/18/1927,175.4,175.4,175.4,175.4,1553,0
07/19/1927,177,177,177,177,1992,0
07/20/1927,177.8,177.8,177.8,177.8,1893,0
07/21/1927,177.8,177.8,177.8,177.8,2109,0
07/22/1927,177.8,177.8,177.8,177.8,1832,0
07/25/1927,179.3,179.3,179.3,179.3,1606,0
07/26/1927,179.7,179.7,179.7,179.7,1903,0
07/27/1927,180.1,180.1,180.1,180.1,2216,0
07/28/1927,180.7,180.7,180.7,180.7,2035,0
07/29/1927,181.4,181.4,181.4,181.4,2071,0
08/01/1927,184.2,184.2,184.2,184.2,2020,0
08/02/1927,185.6,185.6,185.6,185.6,2239,0
08/03/1927,183.6,183.6,183.6,183.6,2889,0
08/04/1927,184.6,184.6,184.6,184.6,2440,0
08/05/1927,182.9,182.9,182.9,182.9,2882,0
08/08/1927,180.3,180.3,180.3,180.3,1840,0
08/09/1927,182.1,182.1,182.1,182.1,1557,0
08/10/1927,182.2,182.2,182.2,182.2,1782,0
08/11/1927,180,180,180,180,2007,0
08/12/1927,177.1,177.1,177.1,177.1,2982,0
08/15/1927,181.9,181.9,181.9,181.9,1714,0
08/16/1927,183.4,183.4,183.4,183.4,2078,0
08/17/1927,184.3,184.3,184.3,184.3,1895,0
08/18/1927,184.2,184.2,184.2,184.2,1635,0
08/19/1927,185.1,185.1,185.1,185.1,1569,0
08/22/1927,187.3,187.3,187.3,187.3,1984,0
08/23/1927,187.5,187.5,187.5,187.5,2087,0
08/24/1927,188.1,188.1,188.1,188.1,2036,0
08/25/1927,187.5,187.5,187.5,187.5,2313,0
08/26/1927,188.8,188.8,188.8,188.8,2111,0
08/29/1927,190,190,190,190,1930,0
08/30/1927,190.6,190.6,190.6,190.6,1741,0
08/31/1927,189.8,189.8,189.8,189.8,1724,0
09/01/1927,191.6,191.6,191.6,191.6,1716,0
09/02/1927,192.8,192.8,192.8,192.8,1987,0
09/06/1927,196.9,196.9,196.9,196.9,2283,0
09/07/1927,197.8,197.8,197.8,197.8,2679,0
09/08/1927,196.9,196.9,196.9,196.9,2595,0
09/09/1927,194.6,194.6,194.6,194.6,2601,0
09/12/1927,194,194,194,194,2265,0
09/13/1927,196.8,196.8,196.8,196.8,1914,0
09/14/1927,190,190,190,190,2687,0
09/15/1927,190.2,190.2,190.2,190.2,2573,0
09/16/1927,198.8,198.8,198.8,198.8,2539,0
09/19/1927,196.4,196.4,196.4,196.4,2671,0
09/20/1927,196.9,196.9,196.9,196.9,2356,0
09/21/1927,196.3,196.3,196.3,196.3,2325,0
09/22/1927,194.7,194.7,194.7,194.7,2346,0
09/23/1927,195.4,195.4,195.4,195.4,1618,0
09/26/1927,194.6,194.6,194.6,194.6,1965,0
09/27/1927,195.4,195.4,195.4,195.4,1902,0
09/28/1927,194.1,194.1,194.1,194.1,2142,0
09/29/1927,194.8,194.8,194.8,194.8,2171,0
09/30/1927,197.6,197.6,197.6,197.6,2397,0
10/03/1927,199.8,199.8,199.8,199.8,2628,0
10/04/1927,198.9,198.9,198.9,198.9,3189,0
10/05/1927,199.2,199.2,199.2,199.2,2408,0
10/06/1927,199.2,199.2,199.2,199.2,1939,0
10/07/1927,197.5,197.5,197.5,197.5,2026,0
10/10/1927,189,189,189,189,2578,0
10/11/1927,189.3,189.3,189.3,189.3,1905,0
10/13/1927,190.5,190.5,190.5,190.5,1760,0
10/14/1927,190,190,190,190,1960,0
10/17/1927,186.8,186.8,186.8,186.8,2082,0
10/18/1927,187.3,187.3,187.3,187.3,2086,0
10/19/1927,184.5,184.5,184.5,184.5,2633,0
10/20/1927,183,183,183,183,2507,0
10/21/1927,181.4,181.4,181.4,181.4,2621,0
10/24/1927,181.4,181.4,181.4,181.4,2285,0
10/25/1927,185.3,185.3,185.3,185.3,1945,0
10/26/1927,184.8,184.8,184.8,184.8,2349,0
10/27/1927,183.9,183.9,183.9,183.9,1854,0
10/28/1927,181.7,181.7,181.7,181.7,2342,0
10/31/1927,181.7,181.7,181.7,181.7,1604,0
11/01/1927,181.7,181.7,181.7,181.7,1653,0
11/02/1927,184.6,184.6,184.6,184.6,1690,0
11/03/1927,186.5,186.5,186.5,186.5,2434,0
11/04/1927,187.5,187.5,187.5,187.5,2056,0
11/07/1927,190.6,190.6,190.6,190.6,2078,0
11/09/1927,189.3,189.3,189.3,189.3,2113,0
11/10/1927,190.7,190.7,190.7,190.7,1751,0
11/11/1927,193.3,193.3,193.3,193.3,1929,0
11/14/1927,195.9,195.9,195.9,195.9,2097,0
11/15/1927,195.4,195.4,195.4,195.4,2546,0
11/16/1927,194.5,194.5,194.5,194.5,2246,0
11/17/1927,195.5,195.5,195.5,195.5,2480,0
11/18/1927,196.7,196.7,196.7,196.7,2623,0
11/21/1927,194.9,194.9,194.9,194.9,2491,0
11/22/1927,196.2,196.2,196.2,196.2,2574,0
11/23/1927,197.1,197.1,197.1,197.1,3073,0
11/25/1927,196.9,196.9,196.9,196.9,2633,0
11/28/1927,194.8,194.8,194.8,194.8,2709,0
11/29/1927,196.9,196.9,196.9,196.9,2719,0
11/30/1927,198.2,198.2,198.2,198.2,3089,0
12/01/1927,196.6,196.6,196.6,196.6,2861,0
12/02/1927,196.8,196.8,196.8,196.8,3028,0
12/05/1927,196.9,196.9,196.9,196.9,2353,0
12/06/1927,196.4,196.4,196.4,196.4,2525,0
12/07/1927,195.4,195.4,195.4,195.4,2712,0
12/08/1927,193.6,193.6,193.6,193.6,2495,0
12/09/1927,196.2,196.2,196.2,196.2,2537,0
12/12/1927,197.4,197.4,197.4,197.4,2626,0
12/13/1927,198.1,198.1,198.1,198.1,2984,0
12/14/1927,196.7,196.7,196.7,196.7,2692,0
12/15/1927,197.1,197.1,197.1,197.1,2676,0
12/16/1927,198.9,198.9,198.9,198.9,3086,0
12/19/1927,200.9,200.9,200.9,200.9,2881,0
12/20/1927,200.9,200.9,200.9,200.9,2957,0
12/21/1927,200.6,200.6,200.6,200.6,2936,0
12/22/1927,200.6,200.6,200.6,200.6,2564,0
12/23/1927,200.8,200.8,200.8,200.8,2244,0
12/27/1927,200.3,200.3,200.3,200.3,2171,0
12/28/1927,198.6,198.6,198.6,198.6,2550,0
12/29/1927,199.9,199.9,199.9,199.9,2468,0
12/30/1927,200.7,200.7,200.7,200.7,2236,0
01/03/1928,203.4,203.4,203.4,203.4,2447,0
01/04/1928,202.2,202.2,202.2,202.2,3215,0
01/05/1928,199.6,199.6,199.6,199.6,3452,0
01/06/1928,201.5,201.5,201.5,201.5,2926,0
01/09/1928,199.6,199.6,199.6,199.6,2829,0
01/10/1928,197.5,197.5,197.5,197.5,3374,0
01/11/1928,197.4,197.4,197.4,197.4,2531,0
01/12/1928,198.4,198.4,198.4,198.4,2074,0
01/13/1928,199.5,199.5,199.5,199.5,2176,0
01/16/1928,195.4,195.4,195.4,195.4,2641,0
01/17/1928,195.4,195.4,195.4,195.4,1609,0
01/18/1928,194.5,194.5,194.5,194.5,1787,0
01/19/1928,196.2,196.2,196.2,196.2,1461,0
01/20/1928,198.1,198.1,198.1,198.1,1793,0
01/23/1928,199.7,199.7,199.7,199.7,2713,0
01/24/1928,201,201,201,201,2712,0
01/25/1928,198.6,198.6,198.6,198.6,2751,0
01/26/1928,199.6,199.6,199.6,199.6,2548,0
01/27/1928,200.3,200.3,200.3,200.3,2818,0
01/30/1928,197.6,197.6,197.6,197.6,2129,0
01/31/1928,198.6,198.6,198.6,198.6,2170,0
02/01/1928,198.9,198.9,198.9,198.9,2084,0
02/02/1928,199.2,199.2,199.2,199.2,2192,0
02/03/1928,196.3,196.3,196.3,196.3,2688,0
02/06/1928,196.6,196.6,196.6,196.6,2039,0
02/07/1928,196.9,196.9,196.9,196.9,2987,0
02/08/1928,197.9,197.9,197.9,197.9,2736,0
02/09/1928,199.4,199.4,199.4,199.4,3002,0
02/10/1928,199,199,199,199,2203,0
02/14/1928,197.9,197.9,197.9,197.9,2057,0
02/15/1928,197.6,197.6,197.6,197.6,1956,0
02/16/1928,196.3,196.3,196.3,196.3,1979,0
02/17/1928,192.5,192.5,192.5,192.5,2900,0
02/20/1928,191.3,191.3,191.3,191.3,2538,0
02/21/1928,192.8,192.8,192.8,192.8,1747,0
02/23/1928,193.1,193.1,193.1,193.1,1699,0
02/24/1928,193.2,193.2,193.2,193.2,1755,0
02/27/1928,192.1,192.1,192.1,192.1,1738,0
02/28/1928,193.9,193.9,193.9,193.9,1516,0
02/29/1928,194.8,194.8,194.8,194.8,1879,0
03/01/1928,194.8,194.8,194.8,194.8,1825,0
03/02/1928,194.5,194.5,194.5,194.5,1771,0
03/05/1928,197.8,197.8,197.8,197.8,2848,0
03/06/1928,199.5,199.5,199.5,199.5,2912,0
03/07/1928,197.5,197.5,197.5,197.5,2761,0
03/08/1928,198.3,198.3,198.3,198.3,2045,0
03/09/1928,201.3,201.3,201.3,201.3,3731,0
03/12/1928,203.3,203.3,203.3,203.3,3814,0
03/13/1928,202.3,202.3,202.3,202.3,3972,0
03/14/1928,201,201,201,201,3077,0
03/15/1928,202.9,202.9,202.9,202.9,3556,0
03/16/1928,204.7,204.7,204.7,204.7,3916,0
03/19/1928,203.7,203.7,203.7,203.7,3189,0
03/20/1928,205.2,205.2,205.2,205.2,3406,0
03/21/1928,206.8,206.8,206.8,206.8,3850,0
03/22/1928,206.7,206.7,206.7,206.7,4025,0
03/23/1928,208.6,208.6,208.6,208.6,3565,0
03/26/1928,210.4,210.4,210.4,210.4,4253,0
03/27/1928,210.4,210.4,210.4,210.4,4845,0
03/28/1928,210,210,210,210,4121,0
03/29/1928,210.8,210.8,210.8,210.8,3723,0
03/30/1928,214.5,214.5,214.5,214.5,4684,0
04/02/1928,209.3,209.3,209.3,209.3,3446,0
04/03/1928,209.9,209.9,209.9,209.9,3012,0
04/04/1928,209.8,209.8,209.8,209.8,3183,0
04/05/1928,212.1,212.1,212.1,212.1,3829,0
04/09/1928,211.5,211.5,211.5,211.5,4231,0
04/10/1928,209.2,209.2,209.2,209.2,4147,0
04/11/1928,212.5,212.5,212.5,212.5,4387,0
04/12/1928,212.1,212.1,212.1,212.1,4368,0
04/13/1928,216.9,216.9,216.9,216.9,4641,0
04/16/1928,215.8,215.8,215.8,215.8,4318,0
04/17/1928,213.4,213.4,213.4,213.4,4223,0
04/18/1928,213.4,213.4,213.4,213.4,3531,0
04/19/1928,214.1,214.1,214.1,214.1,3753,0
04/20/1928,210.9,210.9,210.9,210.9,3774,0
04/23/1928,207.9,207.9,207.9,207.9,3538,0
04/24/1928,208.9,208.9,208.9,208.9,2789,0
04/25/1928,208.9,208.9,208.9,208.9,3283,0
04/26/1928,210.2,210.2,210.2,210.2,4076,0
04/27/1928,212.3,212.3,212.3,212.3,4382,0
04/30/1928,211.6,211.6,211.6,211.6,3917,0
05/01/1928,213.5,213.5,213.5,213.5,3846,0
05/02/1928,213.9,213.9,213.9,213.9,3870,0
05/03/1928,214.6,214.6,214.6,214.6,3542,0
05/04/1928,217.7,217.7,217.7,217.7,4684,0
05/07/1928,219.5,219.5,219.5,219.5,4594,0
05/08/1928,220.1,220.1,220.1,220.1,4268,0
05/09/1928,218.7,218.7,218.7,218.7,4133,0
05/10/1928,218.4,218.4,218.4,218.4,3714,0
05/11/1928,220.7,220.7,220.7,220.7,4204,0
05/14/1928,220.9,220.9,220.9,220.9,4520,0
05/15/1928,219.5,219.5,219.5,219.5,4654,0
05/16/1928,216.7,216.7,216.7,216.7,4965,0
05/17/1928,218.8,218.8,218.8,218.8,3732,0
05/18/1928,217.6,217.6,217.6,217.6,4101,0
05/21/1928,214.3,214.3,214.3,214.3,2766,0
05/22/1928,211.7,211.7,211.7,211.7,3187,0
05/23/1928,207.9,207.9,207.9,207.9,2876,0
05/24/1928,217.5,217.5,217.5,217.5,3117,0
05/25/1928,217.7,217.7,217.7,217.7,3134,0
05/28/1928,214.1,214.1,214.1,214.1,3476,0
05/29/1928,217.3,217.3,217.3,217.3,3592,0
05/31/1928,219.8,219.8,219.8,219.8,3774,0
06/01/1928,220.3,220.3,220.3,220.3,3682,0
06/04/1928,216.6,216.6,216.6,216.6,4236,0
06/05/1928,217.8,217.8,217.8,217.8,3435,0
06/06/1928,215.5,215.5,215.5,215.5,3456,0
06/07/1928,215.1,215.1,215.1,215.1,3287,0
06/08/1928,211.5,211.5,211.5,211.5,3219,0
06/11/1928,205.7,205.7,205.7,205.7,3790,0
06/12/1928,202.7,202.7,202.7,202.7,5252,0
06/13/1928,209,209,209,209,3720,0
06/14/1928,210.8,210.8,210.8,210.8,3200,0
06/15/1928,205.9,205.9,205.9,205.9,2615,0
06/18/1928,201.9,201.9,201.9,201.9,1974,0
06/19/1928,202,202,202,202,3311,0
06/20/1928,204.5,204.5,204.5,204.5,2099,0
06/21/1928,204.2,204.2,204.2,204.2,1636,0
06/22/1928,204.3,204.3,204.3,204.3,1439,0
06/25/1928,203.9,203.9,203.9,203.9,1089,0
06/26/1928,206.1,206.1,206.1,206.1,1480,0
06/27/1928,204.5,204.5,204.5,204.5,2113,0
06/28/1928,209.6,209.6,209.6,209.6,1776,0
06/29/1928,210.4,210.4,210.4,210.4,2275,0
07/02/1928,208.2,208.2,208.2,208.2,1683,0
07/03/1928,211.9,211.9,211.9,211.9,1815,0
07/05/1928,214.4,214.4,214.4,214.4,2317,0
07/06/1928,212.5,212.5,212.5,212.5,1897,0
07/09/1928,213.9,213.9,213.9,213.9,775,0
07/10/1928,212.7,212.7,212.7,212.7,1872,0
07/11/1928,206.4,206.4,206.4,206.4,2614,0
07/12/1928,206.7,206.7,206.7,206.7,2532,0
07/13/1928,207.8,207.8,207.8,207.8,1811,0
07/16/1928,205.1,205.1,205.1,205.1,1160,0
07/17/1928,206.4,206.4,206.4,206.4,1317,0
07/18/1928,209.3,209.3,209.3,209.3,1444,0
07/19/1928,208.7,208.7,208.7,208.7,1214,0
07/20/1928,209.9,209.9,209.9,209.9,1305,0
07/23/1928,210.8,210.8,210.8,210.8,1407,0
07/24/1928,212,212,212,212,1814,0
07/25/1928,213,213,213,213,1681,0
07/26/1928,212.7,212.7,212.7,212.7,1472,0
07/27/1928,215.7,215.7,215.7,215.7,1772,0
07/30/1928,216.6,216.6,216.6,216.6,1696,0
07/31/1928,216,216,216,216,1512,0
08/01/1928,216.8,216.8,216.8,216.8,2337,0
08/02/1928,214.9,214.9,214.9,214.9,1903,0
08/03/1928,216.2,216.2,216.2,216.2,2369,0
08/06/1928,218,218,218,218,2179,0
08/07/1928,218.1,218.1,218.1,218.1,2438,0
08/08/1928,215.2,215.2,215.2,215.2,2053,0
08/09/1928,215.1,215.1,215.1,215.1,1676,0
08/10/1928,214.9,214.9,214.9,214.9,2135,0
08/13/1928,215.5,215.5,215.5,215.5,1659,0
08/14/1928,214.1,214.1,214.1,214.1,2199,0
08/15/1928,219.4,219.4,219.4,219.4,2588,0
08/16/1928,221.3,221.3,221.3,221.3,2909,0
08/17/1928,222.4,222.4,222.4,222.4,3012,0
08/20/1928,225.8,225.8,225.8,225.8,2447,0
08/21/1928,228.8,228.8,228.8,228.8,3108,0
08/22/1928,229.7,229.7,229.7,229.7,3162,0
08/23/1928,229.2,229.2,229.2,229.2,2968,0
08/24/1928,233.7,233.7,233.7,233.7,3952,0
08/27/1928,234.8,234.8,234.8,234.8,3666,0
08/28/1928,236.6,236.6,236.6,236.6,3473,0
08/29/1928,238.3,238.3,238.3,238.3,3825,0
08/30/1928,238.9,238.9,238.9,238.9,3476,0
08/31/1928,240.4,240.4,240.4,240.4,4358,0
09/04/1928,240.3,240.3,240.3,240.3,3784,0
09/05/1928,240,240,240,240,4568,0
09/06/1928,239.1,239.1,239.1,239.1,4558,0
09/07/1928,241.7,241.7,241.7,241.7,4856,0
09/10/1928,238.8,238.8,238.8,238.8,3791,0
09/11/1928,241.1,241.1,241.1,241.1,4206,0
09/12/1928,241.5,241.5,241.5,241.5,4502,0
09/13/1928,240.2,240.2,240.2,240.2,4079,0
09/14/1928,239.6,239.6,239.6,239.6,4693,0
09/17/1928,241.3,241.3,241.3,241.3,4472,0
09/18/1928,240.1,240.1,240.1,240.1,4480,0
09/19/1928,239.6,239.6,239.6,239.6,3833,0
09/20/1928,239.1,239.1,239.1,239.1,4076,0
09/21/1928,239.4,239.4,239.4,239.4,4861,0
09/24/1928,240.1,240.1,240.1,240.1,4337,0
09/25/1928,240.4,240.4,240.4,240.4,4617,0
09/26/1928,239.4,239.4,239.4,239.4,4285,0
09/27/1928,236.9,236.9,236.9,236.9,4041,0
09/28/1928,237.4,237.4,237.4,237.4,3859,0
10/01/1928,239.43,242.46,238.24,240.01,3500,0
10/02/1928,240.01,241.54,235.42,238.14,3850,0
10/03/1928,238.14,239.14,233.6,237.75,4060,0
10/04/1928,237.75,242.53,237.72,240,4330,0
10/05/1928,240,243.08,238.22,240.44,4360,0
10/08/1928,240.17,243.33,237.72,239.55,3940,0
10/09/1928,239.55,242.86,236.79,241.73,3820,0
10/10/1928,241.73,249.06,241.57,246.53,4170,0
10/11/1928,246.53,250.14,245.57,247.69,3970,0
10/15/1928,249.13,252.7,247.33,249.85,4040,0
10/16/1928,249.85,255.27,247.92,249.43,4530,0
10/17/1928,249.43,253.6,247.74,250.87,3960,0
10/18/1928,250.87,255.24,249.65,251.88,4400,0
10/19/1928,251.88,259.19,250.35,256.59,4560,0
10/22/1928,253.75,257.32,250.08,253.6,3860,0
10/23/1928,253.6,258.6,252.73,256.04,4160,0
10/24/1928,256.04,260.39,249.09,257.03,4550,0
10/25/1928,257.03,260.03,254.93,256.48,4210,0
10/26/1928,256.48,259.16,250,251.44,4520,0
10/29/1928,255.51,259.76,255.03,257.13,3690,0
10/30/1928,257.13,259,252.39,253.7,3450,0
10/31/1928,253.7,256.16,248.76,252.16,3490,0
11/01/1928,252.16,256.59,251.56,255.23,3450,0
11/02/1928,255.23,256.99,252.46,254.38,3490,0
11/05/1928,254.16,259.68,253.89,257.58,3740,0
11/07/1928,258.48,263.97,258.48,260.68,4830,0
11/08/1928,260.68,265.26,258.96,261.11,4850,0
11/09/1928,261.11,266.24,259.37,263.05,4950,0
11/12/1928,265.08,272.47,264.42,269.67,5680,0
11/13/1928,269.67,272.03,264.88,269.89,5240,0
11/14/1928,269.89,272.94,266.8,268.6,5410,0
11/15/1928,268.6,271.63,266.48,269.42,4730,0
11/16/1928,271.48,278.65,271.48,276.66,6730,0
11/19/1928,277.48,280.68,272.98,278.78,5100,0
11/20/1928,278.78,288.13,278.05,283.9,6440,0
11/21/1928,283.9,288.71,276.91,280.53,6170,0
11/22/1928,281.28,292.12,281.28,290.34,5840,0
11/23/1928,290.34,295.17,284.4,288.22,6940,0
11/26/1928,288.22,296.1,288.14,291.16,5320,0
11/27/1928,291.16,294.75,289.28,292.39,5280,0
11/28/1928,292.39,299.35,290.68,295.62,6370,0
11/30/1928,295.62,299.07,288.82,293.38,6410,0
12/03/1928,290.8,291.05,283.89,289.23,4490,0
12/04/1928,289.23,295.61,287.61,291.3,4920,0
12/05/1928,291.3,294.2,289.91,290.68,4380,0
12/06/1928,290.68,292.56,278.66,279.79,5410,0
12/07/1928,279.79,284.44,269.58,271.05,6190,0
12/10/1928,257.33,266.22,254.36,263.95,5220,0
12/11/1928,263.95,270.41,263.71,269.34,3920,0
12/12/1928,269.34,272.74,264.95,266.82,3990,0
12/13/1928,266.82,269.53,260.51,266.88,3270,0
12/14/1928,266.99,275.45,266.99,272.26,3010,0
12/17/1928,270.72,272.27,266.21,270.23,2230,0
12/18/1928,270.23,276.41,269.61,275.41,2270,0
12/19/1928,275.41,282.84,275.09,280.5,3400,0
12/20/1928,280.5,285.6,277.91,282.01,3810,0
12/21/1928,282.01,288.39,281.31,286.53,3460,0
12/24/1928,285.94,291.17,284.3,287.89,3700,0
12/26/1928,287.89,292.53,283.94,286.13,3620,0
12/27/1928,286.13,291.39,281.55,290.95,3570,0
12/28/1928,290.95,297.79,283.68,296.52,4800,0
12/31/1928,297.28,301.61,291.99,300,4890,0
01/02/1929,300.31,308.66,300.31,307.01,5410,0
01/03/1929,307.01,311.46,302.9,305.72,5100,0
01/04/1929,305.72,307.51,299.92,304.75,5530,0
01/07/1929,301.85,301.85,293.35,297.7,4800,0
01/08/1929,297.7,300.87,292.89,296.98,3850,0
01/09/1929,296.98,303.04,296.37,300.83,4050,0
01/10/1929,300.83,305.2,299.6,301.58,4020,0
01/11/1929,301.58,305.85,298.68,301.66,4240,0
01/14/1929,301.25,306.26,299.06,304.06,3920,0
01/15/1929,304.06,306.09,295.78,297.66,4180,0
01/16/1929,297.66,304.36,297,302.66,3670,0
01/17/1929,302.66,306.96,301.09,303.95,4260,0
01/18/1929,303.95,308.05,301.05,304.14,4940,0
01/21/1929,305.96,308.22,302.36,304.64,4900,0
01/22/1929,304.64,310.08,303.05,307.06,5120,0
01/23/1929,307.06,315.49,306.46,310.33,4920,0
01/24/1929,310.33,314.01,305.94,309.39,4500,0
01/25/1929,311.28,319.36,311.28,315.13,5510,0
01/28/1929,314.56,319.58,310.44,314.04,4980,0
01/29/1929,314.04,316.33,309.23,312.6,4290,0
01/30/1929,312.6,316.15,308.47,312.6,4130,0
01/31/1929,312.6,319.96,311.34,317.51,4680,0
02/01/1929,317.51,324.16,315.64,319.68,4970,0
02/04/1929,319.76,323.74,316.91,319.05,4050,0
02/05/1929,319.05,324.51,317.28,322.06,4070,0
02/06/1929,322.06,323.31,313.32,317.18,4680,0
02/07/1929,312.56,312.56,302.4,305.75,5210,0
02/08/1929,305.75,309.26,298.03,301.53,4550,0
02/11/1929,301.53,311.24,299.58,310.35,3890,0
02/13/1929,310.35,316.06,307.15,308.07,4530,0
02/14/1929,308.07,308.29,300.6,306.49,3730,0
02/15/1929,306.49,309.79,299.38,300.41,3900,0
02/18/1929,295.85,301.68,293.4,300.74,3480,0
02/19/1929,300.74,305.58,299,301.1,3210,0
02/20/1929,301.1,307.55,301.05,305.99,2910,0
02/21/1929,305.99,311.31,303.45,310.06,3400,0
02/25/1929,310.06,315.08,308.1,311.24,3510,0
02/26/1929,311.24,313.49,307.04,311.25,3740,0
02/27/1929,311.25,317.03,309.71,314.53,4370,0
02/28/1929,314.53,319.69,312.91,317.41,4970,0
03/01/1929,317.79,324.4,317.79,321.18,6020,0
03/04/1929,319.12,320.22,312.85,313.86,4560,0
03/05/1929,313.86,316.17,308.22,310.2,4430,0
03/06/1929,310.2,313.45,302.93,305.2,4490,0
03/07/1929,305.2,310.39,303.05,308.99,3630,0
03/08/1929,308.99,313.25,304.78,311.59,3950,0
03/11/1929,311.61,312.96,305.2,305.75,3630,0
03/12/1929,305.75,312.76,305.2,306.14,3060,0
03/13/1929,306.79,312.3,306.79,310.29,3330,0
03/14/1929,311.02,317.98,311.02,316.26,4630,0
03/15/1929,316.26,322.75,315.92,319.7,5890,0
03/18/1929,320,321.7,315.49,317.59,5020,0
03/19/1929,317.59,321.28,315.23,317.53,4450,0
03/20/1929,317.53,320.06,313.27,316.44,5190,0
03/21/1929,316.44,319.31,313.12,314.63,4460,0
03/22/1929,314.63,316.94,307.5,310.26,4830,0
03/25/1929,306.21,311.55,294.34,297.5,5860,0
03/26/1929,297.5,300.6,281.51,296.51,8250,0
03/27/1929,296.51,305.87,293.7,303.22,5620,0
03/28/1929,303.22,311.13,302.93,308.85,5100,0
04/01/1929,304.21,304.21,294.11,300.4,4160,0
04/02/1929,300.4,305.2,298.07,303.49,3780,0
04/03/1929,303.49,307.7,298.58,300.35,3700,0
04/04/1929,300.35,306.99,295.79,305.37,3330,0
04/05/1929,305.37,307.97,301.39,303.04,3410,0
04/08/1929,302.81,305.7,299.52,301.49,2720,0
04/09/1929,301.49,306.29,297.17,299.13,3630,0
04/10/1929,299.13,304.6,295.71,300.67,3280,0
04/11/1929,300.67,307.9,299.4,304.09,3100,0
04/12/1929,304.09,309.79,303.61,305.43,3410,0
04/15/1929,304.41,305.55,301.54,302.43,2640,0
04/16/1929,302.43,305.51,299.3,304.19,2370,0
04/17/1929,304.19,311.19,304.16,309.91,3500,0
04/18/1929,309.91,315.22,309.63,311.87,3770,0
04/19/1929,311.87,313.81,308.67,310.58,3060,0
04/22/1929,311.98,318.26,311.98,315.33,3570,0
04/23/1929,315.33,320.1,314.2,316.62,4130,0
04/24/1929,316.62,320,313.56,315.66,4070,0
04/25/1929,315.66,317.23,312.37,314.28,3340,0
04/26/1929,314.28,319.31,311,314.15,4010,0
04/29/1929,315.55,315.55,309.62,313.84,3270,0
04/30/1929,314.02,321.09,314.02,319.29,4320,0
05/01/1929,319.29,323.99,317.9,320.13,4690,0
05/02/1929,320.13,324.6,317.73,321.52,4180,0
05/03/1929,322.33,329.11,322.33,325.56,4530,0
05/06/1929,327.08,331.01,323.01,326.16,3810,0
05/07/1929,326.16,327.55,320.6,321.91,3490,0
05/08/1929,321.91,325.9,318.87,323.51,3470,0
05/09/1929,323.51,324.87,317.09,321.17,3660,0
05/10/1929,321.49,328,321.49,325.7,3920,0
05/13/1929,324.49,324.49,313.56,316.49,4630,0
05/14/1929,316.49,322.33,315.17,320.79,3630,0
05/15/1929,320.79,324.38,317.93,319.35,3350,0
05/16/1929,319.35,321.89,314.51,320.09,3440,0
05/17/1929,320.09,325.64,318.81,321.38,3330,0
05/20/1929,321.48,322.65,312.18,312.7,3810,0
05/21/1929,312.7,316.41,308.32,314.09,4410,0
05/22/1929,311.89,311.89,300.54,300.83,4840,0
05/23/1929,300.83,309.51,300.42,308.09,3810,0
05/24/1929,308.09,313.3,304.32,305.64,3270,0
05/27/1929,304.19,304.19,291.82,293.42,4350,0
05/28/1929,293.42,300.08,291.8,298.87,3940,0
05/29/1929,298.87,302.32,295.18,296.76,2980,0
05/31/1929,296.76,300.27,290.02,297.41,3300,0
06/03/1929,299.12,307.07,298.53,304.2,3020,0
06/04/1929,304.33,311.44,304.33,310.57,3410,0
06/05/1929,310.57,311.97,305.42,307.68,3340,0
06/06/1929,307.68,310.5,305.33,307.72,2930,0
06/07/1929,307.72,312,304.75,307.46,3080,0
06/10/1929,305.12,307.6,301.86,303.27,2200,0
06/11/1929,303.27,307.6,301.22,306.64,2140,0
06/12/1929,306.64,309.29,304.25,306.68,2130,0
06/13/1929,306.8,314.21,306.8,313.05,3160,0
06/14/1929,313.05,317.39,311.76,313.68,3240,0
06/17/1929,314.26,322.43,313.58,319.33,3210,0
06/18/1929,319.33,323.3,317.64,319.67,3340,0
06/19/1929,319.67,321.26,314.62,316.41,3060,0
06/20/1929,316.41,320.43,314.32,317.73,2760,0
06/21/1929,317.73,323.46,316.32,320.68,3190,0
06/24/1929,322.23,325.73,319.91,321.15,3030,0
06/25/1929,321.15,327.95,319.27,326.16,2930,0
06/26/1929,326.16,332.75,325.13,328.6,4030,0
06/27/1929,328.6,333.66,325.68,328.91,3910,0
06/28/1929,328.91,335.25,328.15,331.65,3950,0
07/01/1929,333.79,339.09,332.23,335.22,4090,0
07/02/1929,335.22,343.07,333.48,340.28,4590,0
07/03/1929,340.28,345.84,337.5,341.99,4690,0
07/05/1929,341.99,348.67,340.84,344.27,3750,0
07/08/1929,344.66,350.09,342.45,346.55,3520,0
07/09/1929,346.55,349.29,342,345.57,4250,0
07/10/1929,345.57,347.64,340.19,343.3,4210,0
07/11/1929,343.3,347.12,340.12,343.04,4210,0
07/12/1929,343.34,350.26,343.34,346.37,4760,0
07/15/1929,345.94,347.04,340.05,341.93,4290,0
07/16/1929,341.93,347.98,339.98,344.24,4500,0
07/17/1929,344.24,349.79,341.41,345.63,4360,0
07/18/1929,345.63,347.69,343.4,344.59,3730,0
07/19/1929,344.59,349.19,343.15,345.2,4200,0
07/22/1929,345.87,347.85,339.32,341.37,3680,0
07/23/1929,341.37,347.85,339.65,345.48,3780,0
07/24/1929,345.48,349.3,341.95,343.04,3780,0
07/25/1929,343.04,348.15,340.09,344.67,3480,0
07/26/1929,344.67,349.45,341.95,345.47,3550,0
07/29/1929,343.73,344.93,336.36,339.21,2760,0
07/30/1929,339.21,346.04,339.1,343.12,2690,0
07/31/1929,343.12,349.79,342.65,347.7,3410,0
08/01/1929,347.7,353.3,346.39,350.56,3320,0
08/02/1929,350.56,358.31,349.77,353.08,4030,0
08/05/1929,355.62,358.66,350.68,352.5,3860,0
08/06/1929,352.5,354.52,346.98,351.39,3800,0
08/07/1929,351.39,353.27,344.67,348.44,3160,0
08/08/1929,348.44,354.17,347.79,352.1,2830,0
08/09/1929,344.89,344.89,336.13,337.99,5020,0
08/12/1929,345.71,354.36,345.71,351.13,3610,0
08/13/1929,351.13,357.88,348.24,354.03,4100,0
08/14/1929,354.03,361.55,352.05,354.86,4200,0
08/15/1929,354.86,358.65,351.68,354.42,3410,0
08/16/1929,356.84,364.39,356.84,361.49,4800,0
08/19/1929,360.7,367.78,355.68,365.2,3980,0
08/20/1929,366.31,372.59,366.31,367.67,4640,0
08/21/1929,367.67,374.67,363.41,365.55,4720,0
08/22/1929,365.55,373.45,365.39,369.95,3440,0
08/23/1929,369.96,378.66,369.96,374.61,4800,0
08/26/1929,375.44,380.18,372.09,374.46,4430,0
08/27/1929,374.46,378.16,371.76,373.79,3900,0
08/28/1929,373.79,377.56,370.34,372.06,3960,0
08/29/1929,372.06,378.76,370.79,376.18,3480,0
08/30/1929,376.18,383.96,376.16,380.33,4570,0
09/03/1929,380.33,386.1,378.23,381.17,4440,0
09/04/1929,380.12,380.12,376.33,379.61,4690,0
09/05/1929,379.61,382.01,367.35,369.77,5560,0
09/06/1929,369.77,378.71,369.46,376.29,5120,0
09/09/1929,377.56,380.57,373.49,374.93,4860,0
09/10/1929,374.93,379.16,364.46,367.29,4520,0
09/11/1929,367.29,375.05,366.22,370.91,4790,0
09/12/1929,370.91,375.52,363.11,366.35,5020,0
09/13/1929,366.35,369.67,359.7,366.85,5070,0
09/16/1929,367.01,373.63,364.8,372.39,4180,0
09/17/1929,372.39,374.96,366.89,368.52,4290,0
09/18/1929,368.52,374.03,365.65,370.9,4040,0
09/19/1929,370.9,375.2,367.7,369.97,4130,0
09/20/1929,369.97,371.1,360.44,362.05,4880,0
09/23/1929,361.16,365.03,355.63,359,4390,0
09/24/1929,359,363.67,350.84,352.61,4410,0
09/25/1929,352.61,355.42,344.85,352.57,4960,0
09/26/1929,352.57,358.16,349.73,355.95,4000,0
09/27/1929,354.63,354.63,343.26,344.87,4590,0
09/30/1929,347.17,349.37,341.06,343.45,3210,0
10/01/1929,343.45,345.67,335.99,342.57,4530,0
10/02/1929,342.57,350.19,339.45,344.5,3370,0
10/03/1929,344.5,345.3,327.71,329.95,4750,0
10/04/1929,329.95,333.28,320.45,325.17,5620,0
10/07/1929,341.36,348.54,338.86,345.72,4260,0
10/08/1929,345.72,349.67,340.86,345,3760,0
10/09/1929,345,349.03,338.86,346.66,3160,0
10/10/1929,346.66,355.63,345.63,352.86,4000,0
10/11/1929,352.86,358.77,349.64,352.69,3960,0
10/14/1929,352.69,358.2,348.94,350.97,2760,0
10/15/1929,350.97,354.09,345.58,347.24,3110,0
10/16/1929,346.99,346.99,335.12,336.13,4090,0
10/17/1929,336.13,343.24,332.11,341.86,3860,0
10/18/1929,341.86,343.12,332.16,333.29,3510,0
10/21/1929,323.87,328.28,314.55,320.91,6090,0
10/22/1929,322.03,333.01,322.03,326.51,4130,0
10/23/1929,326.51,329.94,303.84,305.85,6370,0
10/24/1929,305.85,312.76,272.32,299.47,12900,0
10/25/1929,299.47,306.02,295.59,301.22,5920,0
10/28/1929,295.18,295.18,256.75,260.64,9210,0
10/29/1929,252.38,252.38,212.33,230.07,16410,0
10/30/1929,230.98,260.93,230.98,258.47,10730,0
10/31/1929,264.97,281.54,264.97,273.51,7150,0
11/04/1929,269.75,269.75,255.43,257.68,6200,0
11/06/1929,252.2,252.2,228.35,232.13,5920,0
11/07/1929,232.13,242.1,217.84,238.19,7180,0
11/08/1929,238.19,245.28,234.63,236.53,3220,0
11/11/1929,235.13,235.13,219.34,220.39,3640,0
11/12/1929,220.39,222.56,208.09,209.74,6450,0
11/13/1929,209.74,211.92,195.35,198.69,7760,0
11/14/1929,205.61,219.49,205.61,217.28,5570,0
11/15/1929,222.5,232.77,222.5,228.73,4340,0
11/18/1929,228.73,233.36,224.71,227.56,2750,0
11/19/1929,227.56,234.56,222.93,234.02,2720,0
11/20/1929,235.18,243.48,235.18,241.23,2830,0
11/21/1929,241.23,249.57,238.61,248.49,3140,0
11/22/1929,248.49,250.75,243.36,245.74,2930,0
11/25/1929,245.74,246.06,237.41,243.44,3020,0
11/26/1929,243.44,243.97,234.51,235.35,3630,0
11/27/1929,235.35,240.66,233.59,238.95,2430,0
12/02/1929,238.95,243.39,236.13,241.7,2510,0
12/03/1929,241.7,251.13,241.38,249.61,3810,0
12/04/1929,249.61,256.63,248.05,254.64,4440,0
12/05/1929,254.64,256.45,249.55,251.51,4380,0
12/06/1929,251.51,261.52,250.27,260.12,4720,0
12/09/1929,263.46,267.56,257.41,259.18,5020,0
12/10/1929,259.18,263.98,255.52,262.2,3650,0
12/11/1929,262.2,264.23,256.45,258.44,3900,0
12/12/1929,258.44,258.56,241.4,243.14,4510,0
12/13/1929,243.14,251.79,239.58,249.6,4390,0
12/16/1929,253.02,253.17,244.34,245.88,2590,0
12/17/1929,245.88,250.23,243.63,249.58,2440,0
12/18/1929,249.58,250.51,245.03,246.84,2290,0
12/19/1929,246.84,247.14,238.8,240.42,3410,0
12/20/1929,240.42,241.92,227.2,230.89,5550,0
12/23/1929,235.42,236.37,226.39,232.65,3490,0
12/24/1929,232.65,237.94,231.96,234.07,1000,0
12/26/1929,234.07,242.62,233.89,240.96,2580,0
12/27/1929,240.96,246.35,239.13,240.66,3350,0
12/30/1929,238.43,242.95,235.95,241.06,4160,0
12/31/1929,241.9,249.24,241.9,248.48,2680,0
01/02/1930,248.48,252.29,241.78,244.2,2930,0
01/03/1930,244.2,248.71,243,247.19,2070,0
01/06/1930,248.85,250.37,245.49,248.1,2170,0
01/07/1930,248.1,249.4,243.8,246.5,2030,0
01/08/1930,246.5,248.04,243.8,245.7,1640,0
01/09/1930,245.7,250.52,245.67,249.68,2400,0
01/10/1930,249.68,252.91,248.8,250.03,2400,0
01/13/1930,248.71,250.83,246.82,249.62,1460,0
01/14/1930,249.62,252.39,248.98,250.44,1880,0
01/15/1930,250.44,252.57,247.76,251.54,2630,0
01/16/1930,251.54,253.49,248.16,248.99,3040,0
01/17/1930,248.99,249.88,244.5,246.33,2680,0
01/20/1930,246.84,248.92,244.86,247.31,1700,0
01/21/1930,247.31,250.62,246.25,249.58,2230,0
01/22/1930,249.58,251.85,248.6,250.19,2310,0
01/23/1930,250.19,254.39,249.62,253.52,3230,0
01/24/1930,253.52,258.98,252.98,256.31,3480,0
01/27/1930,259.06,262.57,257.24,260.93,3460,0
01/28/1930,260.93,261.89,256.7,257.9,2910,0
01/29/1930,257.9,263.73,257.38,262.18,3250,0
01/30/1930,262.18,266.3,260.48,263.28,3640,0
01/31/1930,263.28,268.71,262.81,267.14,3740,0
02/03/1930,268.41,271.54,264.84,266.54,3800,0
02/04/1930,266.54,270,264.41,268.48,3230,0
02/05/1930,268.85,274.01,268.85,272.06,4360,0
02/06/1930,272.06,273.59,266.96,268.56,3710,0
02/07/1930,268.56,271.62,265.36,267.82,3390,0
02/10/1930,269.78,271.78,266.37,268.56,3170,0
02/11/1930,268.56,272.67,267,271.05,3320,0
02/13/1930,271.05,275,268.97,272.27,3670,0
02/14/1930,272.27,274.2,268.6,271.52,3510,0
02/17/1930,269.25,271.62,265.29,270.54,3290,0
02/18/1930,270.54,274.41,268.98,270.73,3800,0
02/19/1930,270.73,273.35,267.09,268.46,3490,0
02/20/1930,268.46,269.72,262.43,263.41,3660,0
02/21/1930,263.41,266.68,262.01,265.81,2570,0
02/24/1930,265.81,266.33,261.4,262.47,2320,0
02/25/1930,262.47,264.64,259.78,262.8,2630,0
02/26/1930,262.94,269.92,262.94,269.06,3020,0
02/27/1930,269.06,272.13,267.43,269.39,3310,0
02/28/1930,269.39,272.55,267.41,271.11,3210,0
03/03/1930,273.24,274.47,269.59,271.11,3630,0
03/04/1930,271.11,275.19,269.16,273.51,3460,0
03/05/1930,273.51,276.1,269.03,270.59,3720,0
03/06/1930,270.59,276.05,269.01,274.51,3360,0
03/07/1930,274.51,278.48,272.84,275.57,3640,0
03/10/1930,275.46,279.4,273.71,276.85,3990,0
03/11/1930,276.85,278.76,274.25,276.25,2640,0
03/12/1930,276.25,277.06,270.01,272.13,4470,0
03/13/1930,272.13,274.77,269.6,273.47,3850,0
03/14/1930,273.47,275.82,270.38,271.34,3950,0
03/17/1930,270.25,274.84,268.94,274.26,3640,0
03/18/1930,274.26,279.79,273.9,277.27,4250,0
03/19/1930,277.27,281.05,274.91,277.88,4340,0
03/20/1930,277.88,282.23,275.25,279.41,3260,0
03/21/1930,279.41,284.08,276.78,280.55,4630,0
03/24/1930,276.43,280.92,275.03,279.11,4130,0
03/25/1930,279.11,284.01,278.21,280.5,4530,0
03/26/1930,280.5,285.38,279.31,283.22,5030,0
03/27/1930,283.22,286.1,279.98,281.63,4710,0
03/28/1930,281.63,287.06,280.83,283.85,5070,0
03/31/1930,283.85,289.13,282.85,286.1,5160,0
04/01/1930,286.1,290.15,283.64,287.11,5400,0
04/02/1930,287.11,290.15,283.59,285.27,5300,0
04/03/1930,285.27,288.17,282.29,285.77,4630,0
04/04/1930,285.77,291.44,284.92,288.35,5930,0
04/07/1930,289.96,293.43,287.03,290.19,5490,0
04/08/1930,290.19,291.89,285.96,288.36,4690,0
04/09/1930,288.36,293.36,287.37,291.15,5190,0
04/10/1930,291.15,295.98,289.18,292.19,5680,0
04/11/1930,292.19,296.35,288.42,292.65,5630,0
04/14/1930,293.43,295.81,289.72,293.18,4150,0
04/15/1930,293.18,295.69,289.34,293.26,4220,0
04/16/1930,293.26,297.25,290.27,292.2,4400,0
04/17/1930,292.2,296.05,290.38,294.07,3940,0
04/21/1930,294.07,295.88,287.24,288.23,4490,0
04/22/1930,288.23,291.39,284.28,290.01,4590,0
04/23/1930,290.01,293.27,286.25,288.78,5570,0
04/24/1930,288.78,290.58,283.74,286.18,5230,0
04/25/1930,286.18,289.28,283.68,285.76,4730,0
04/28/1930,285.46,286.12,275.71,276.94,4850,0
04/29/1930,276.94,280.71,272.24,278.43,5410,0
04/30/1930,278.43,283.51,275.97,279.23,4550,0
05/01/1930,279.23,281.95,273,274.59,4640,0
05/02/1930,274.59,276.81,264.93,266.56,5990,0
05/05/1930,258.31,262.84,249.82,259.68,8280,0
05/06/1930,259.68,270.34,259.04,268.81,4760,0
05/07/1930,268.81,272.15,262.2,263.69,4300,0
05/08/1930,263.69,266.11,257.74,263.93,3760,0
05/09/1930,263.93,269.08,261.64,267.29,3010,0
05/12/1930,272.01,275.11,268.56,270.16,3030,0
05/13/1930,270.16,276.09,269.51,274.17,2700,0
05/14/1930,274.17,277.22,272.22,274.4,3180,0
05/15/1930,274.35,274.35,268.45,269.91,2680,0
05/16/1930,269.91,272.96,268.54,271.52,2090,0
05/19/1930,272.36,272.36,264.63,265.87,2410,0
05/20/1930,265.87,268.4,260.76,267.1,3530,0
05/21/1930,267.1,268.94,262.67,265.52,2080,0
05/22/1930,265.52,268.65,262.53,266.89,1860,0
05/23/1930,267.01,272.14,267.01,270.01,2160,0
05/26/1930,271.33,276.18,270.64,272.14,2250,0
05/27/1930,272.14,274.72,270.54,272.43,2260,0
05/28/1930,272.43,275.17,270.64,273.84,2410,0
05/29/1930,273.84,276.66,273.05,275.07,2200,0
06/02/1930,275.07,276.86,273.03,274.45,1710,0
06/03/1930,274.45,274.69,270.01,271.18,1750,0
06/04/1930,271.18,274.03,269.54,272.44,1690,0
06/05/1930,272.44,272.65,266.9,268.59,2390,0
06/06/1930,268.59,268.69,263.29,263.93,2160,0
06/09/1930,257.82,259.6,249.51,250.78,4650,0
06/10/1930,250.78,257.72,247.62,257.29,4770,0
06/11/1930,257.24,257.24,243.9,249.08,4480,0
06/12/1930,249.08,250.9,241,247.18,3900,0
06/13/1930,247.18,251.63,243.27,249.69,2230,0
06/16/1930,242.18,242.18,228.94,230.05,5660,0
06/17/1930,230.05,234.94,224.37,228.57,5020,0
06/18/1930,226.29,226.29,212.27,218.84,6430,0
06/19/1930,219.83,229.83,219.83,228.97,3760,0
06/20/1930,228.97,232.69,219.7,221.92,5660,0
06/23/1930,215.3,221.26,209.16,219.58,3840,0
06/24/1930,219.58,222.89,211.07,211.84,2870,0
06/25/1930,211.84,216.8,207.74,215.58,3400,0
06/26/1930,215.58,222.11,214.25,220.58,2270,0
06/27/1930,220.58,222.84,213.97,218.78,2080,0
06/30/1930,219.12,226.85,219.06,226.34,1840,0
07/01/1930,226.34,229.53,221.92,223.03,2280,0
07/02/1930,223.03,227.24,222.14,225.25,1230,0
07/03/1930,225.25,226.26,219.94,222.46,1380,0
07/07/1930,221.31,221.31,216.33,218.33,1480,0
07/08/1930,218.33,220.22,214.64,219.08,1560,0
07/09/1930,219.11,223.52,219.11,222.04,1360,0
07/10/1930,222.04,228.35,219.18,227.39,2170,0
07/11/1930,227.39,228.65,223.97,224.86,1530,0
07/14/1930,229.23,234.54,229.02,234.21,2740,0
07/15/1930,234.21,237.19,231.73,233.79,3090,0
07/16/1930,233.79,236.47,230.59,235.63,2590,0
07/17/1930,235.63,240.27,234.03,239.07,2500,0
07/18/1930,239.07,242.01,236.47,240.57,2750,0
07/21/1930,236.58,236.58,228.72,229.29,1950,0
07/22/1930,229.29,235.29,228.81,234.3,2080,0
07/23/1930,234.94,241.76,234.94,239.33,2530,0
07/24/1930,239.33,239.51,234.65,235.51,1480,0
07/25/1930,235.51,238.58,233.77,237.48,1360,0
07/28/1930,240.31,243.65,239.04,240.81,2430,0
07/29/1930,240.81,241.53,237,238.4,1860,0
07/30/1930,238.4,239.93,230.53,231.08,2510,0
07/31/1930,231.08,235.19,229.09,233.99,2160,0
08/01/1930,233.99,235.78,231.86,233.57,1090,0
08/04/1930,234.5,238.57,233.26,238.16,1200,0
08/05/1930,238.16,240.95,237.22,238.47,1220,0
08/06/1930,237.99,237.99,233.67,234.38,1320,0
08/07/1930,234.38,234.39,230.5,232.69,1450,0
08/08/1930,231.73,231.73,222.24,222.82,3310,0
08/11/1930,222.59,226.05,220.09,224.13,1750,0
08/12/1930,223.74,223.74,216.48,217.24,2090,0
08/13/1930,217.24,221.35,214.49,220.35,2290,0
08/14/1930,220.35,224.38,219.24,221.08,1530,0
08/15/1930,221.08,229.44,219.82,228.55,2110,0
08/18/1930,228.02,229.08,224.42,227.79,1410,0
08/19/1930,227.79,233.46,227.43,230.68,1860,0
08/20/1930,230.68,235.26,229.84,232.98,1820,0
08/21/1930,232.98,234.91,229.21,231.27,1710,0
08/22/1930,231.27,234.04,229.64,232.63,1340,0
08/25/1930,234.42,236.46,230.68,231.52,1600,0
08/26/1930,231.52,236.3,230.73,235.47,1750,0
08/27/1930,235.47,239.54,235.38,237.93,2200,0
08/28/1930,237.93,239.33,235.19,237.79,1440,0
08/29/1930,237.79,241.35,236.75,240.42,1860,0
09/02/1930,240.42,242.77,238.51,240.42,1770,0
09/03/1930,240.42,242.4,236.71,237.45,1750,0
09/04/1930,237.45,239.65,234.35,236.04,1520,0
09/05/1930,236.09,240.93,236.09,240.37,1650,0
09/08/1930,243.64,246.08,241.78,242.84,2240,0
09/09/1930,242.84,245.48,241.55,244.29,1940,0
09/10/1930,244.29,247.21,243.3,245.09,2480,0
09/11/1930,245.09,245.23,241.67,242.88,1740,0
09/12/1930,242.88,244.42,239.49,241.17,1910,0
09/15/1930,239.96,239.96,234.95,236.62,1560,0
09/16/1930,236.62,237.75,232.85,237.22,1770,0
09/17/1930,237.22,239.31,236.51,237.74,1190,0
09/18/1930,237.45,237.45,233.47,234.18,1380,0
09/19/1930,233.52,233.52,226.39,229.02,2950,0
09/22/1930,229.29,229.29,222,222.78,2330,0
09/23/1930,222.78,227.3,221.82,226.75,1920,0
09/24/1930,226.75,228.87,218.08,222.1,3440,0
09/25/1930,222.1,223.89,215.31,217.75,3070,0
09/26/1930,217.75,220.21,211.31,213.27,3710,0
09/29/1930,212.52,216.96,207.3,208.14,3760,0
09/30/1930,208.14,209.95,201.95,204.9,4500,0
10/01/1930,205.92,215.32,205.92,214.14,3160,0
10/02/1930,214.14,214.76,206.25,211.04,2320,0
10/03/1930,211.13,216.89,211.13,214.18,2050,0
10/06/1930,209.01,209.01,201.9,202.76,2370,0
10/07/1930,202.76,207.04,198.51,203.62,3570,0
10/08/1930,203.62,205.21,198.61,200.56,2070,0
10/09/1930,199.96,199.96,190.17,192,5050,0
10/10/1930,192,198.86,186.7,198.5,6300,0
10/14/1930,193.05,198.01,186.99,196.7,3390,0
10/15/1930,196.7,201.64,193.4,200.26,2380,0
10/16/1930,200.13,200.13,194.78,196.62,1860,0
10/17/1930,195.3,195.3,186.74,187.37,2660,0
10/20/1930,187.07,194.44,187.07,193.32,2140,0
10/21/1930,193.32,193.95,184.22,186.4,2430,0
10/22/1930,186.4,188.34,181.53,184.98,2740,0
10/23/1930,184.98,190.95,184.75,188.1,2670,0
10/24/1930,189.07,195.79,189.07,195.09,2760,0
10/27/1930,193.34,195.73,189.17,195.09,1810,0
10/28/1930,195.09,198.59,193.28,194.95,2020,0
10/29/1930,194.35,194.35,189.33,190.73,1670,0
10/30/1930,190.55,190.55,185.99,188.07,1910,0
10/31/1930,188,188,181.64,183.35,2250,0
11/03/1930,184.89,187.23,183.12,185.39,1260,0
11/05/1930,185.39,185.47,178.78,179.81,2150,0
11/06/1930,179.81,182.4,177.8,180.72,2450,0
11/07/1930,180.72,181,172.85,174.38,2370,0
11/10/1930,173.14,177.07,168.32,171.6,4420,0
11/11/1930,171.6,176.93,169.38,173.3,3330,0
11/12/1930,173.3,177.5,168.58,177.33,3420,0
11/13/1930,177.33,183.08,174.96,180.38,3450,0
11/14/1930,180.38,184.64,177.69,184.03,2640,0
11/17/1930,185.13,185.13,178.86,180.5,2140,0
11/18/1930,180.5,184.16,177.63,183.42,2020,0
11/19/1930,183.42,188.61,182.21,187.57,2480,0
11/20/1930,187.57,191.04,185.76,187.09,2630,0
11/21/1930,187.09,191.28,185.32,190.3,2250,0
11/24/1930,188.04,189.08,184.32,188.27,1630,0
11/25/1930,188.27,191.28,185.17,185.47,2150,0
11/26/1930,185.47,186.98,181.93,183.11,1950,0
11/28/1930,183.06,183.06,178.88,180.91,1740,0
12/01/1930,183.39,186.33,182.32,185.48,1100,0
12/02/1930,185.48,187.96,183.36,186.82,1580,0
12/03/1930,186.82,187.07,183.3,184.11,1220,0
12/04/1930,184.06,184.06,179.75,180.99,1590,0
12/05/1930,180.99,181.7,177.26,181.11,1590,0
12/08/1930,177.98,177.98,174.27,176.09,1980,0
12/09/1930,176.09,178.21,173.88,176.5,2120,0
12/10/1930,176.5,178.1,170.21,173.98,3150,0
12/11/1930,173.02,173.02,166.97,170.31,2890,0
12/12/1930,170.31,173.08,167.99,168.68,2030,0
12/15/1930,163.34,166.13,160.66,163.34,3440,0
12/16/1930,163.34,166.04,156.44,157.51,4160,0
12/17/1930,157.51,166.83,154.45,165.6,5010,0
12/18/1930,165.6,171.64,164.99,166.71,3290,0
12/19/1930,166.71,170.43,164.96,168.99,2270,0
12/22/1930,169.42,170.02,162.15,162.42,2100,0
12/23/1930,162.42,165.93,160.22,162.93,2450,0
12/24/1930,163.57,168,163.57,165.2,1580,0
12/26/1930,165.2,166.96,160.63,161.18,1800,0
12/29/1930,160.3,162.6,158.41,160.16,2790,0
12/30/1930,160.16,165.34,159.68,163.09,3430,0
12/31/1930,163.09,167.99,162.48,164.58,1940,0
01/02/1931,164.58,170.09,161.46,169.84,2030,0
01/05/1931,172.12,173.3,167.77,170.71,2090,0
01/06/1931,170.71,173.48,168.43,172.66,1910,0
01/07/1931,172.66,175.32,171.07,171.86,2140,0
01/08/1931,171.86,173.62,170.02,173.04,1710,0
01/09/1931,173.04,175.66,169.68,170.18,2800,0
01/12/1931,171.71,172.12,167.23,167.99,1500,0
01/13/1931,167.99,168.42,164.76,165.95,1710,0
01/14/1931,165.95,168.2,164.9,167.46,1280,0
01/15/1931,167.46,167.72,161.95,162.82,1930,0
01/16/1931,162.82,165.55,161.52,164.94,1320,0
01/19/1931,162.89,163.18,160.09,161.45,1120,0
01/20/1931,162.06,166.42,162.06,165.82,1330,0
01/21/1931,165.82,167.18,163.29,164.76,1410,0
01/22/1931,164.76,168.78,164.25,168.46,1860,0
01/23/1931,168.87,172.97,168.87,171.84,2870,0
01/26/1931,169.8,172.12,168.03,171.19,1540,0
01/27/1931,171.19,172.33,168.91,170.82,1600,0
01/28/1931,170.44,170.44,165.69,166.84,1620,0
01/29/1931,166.84,169.82,164.81,168.87,1650,0
01/30/1931,168.87,172.42,168.15,169.34,2210,0
02/02/1931,167.55,169.32,165.6,168.71,1160,0
02/03/1931,168.71,170.77,167.59,169.71,1190,0
02/04/1931,169.71,172.13,168.89,171.13,1520,0
02/05/1931,171.13,171.31,167.16,169.38,1490,0
02/06/1931,169.38,171.84,168.55,169.88,1660,0
02/09/1931,173.24,178.58,173.24,177.72,4130,0
02/10/1931,177.72,184.12,176.83,181.2,4760,0
02/11/1931,181.2,185.89,179.14,181.88,4700,0
02/13/1931,181.88,184.5,179.14,180.99,2750,0
02/16/1931,180.68,184.77,180.68,182.88,3170,0
02/17/1931,182.88,186.29,178.7,179.55,3990,0
02/18/1931,179.55,184.69,179.22,181.1,2840,0
02/19/1931,181.51,185.35,181.51,184.46,2480,0
02/20/1931,184.86,189.55,184.86,188.22,3830,0
02/24/1931,191.32,196.96,190.19,194.36,5350,0
02/25/1931,194.36,195.17,188.75,190.72,4390,0
02/26/1931,190.72,195.95,189.81,192.23,4620,0
02/27/1931,192.23,194.53,188.92,190.34,3730,0
03/02/1931,189.66,191.93,183.53,184.38,3320,0
03/03/1931,184.38,186.56,182,183.76,2940,0
03/04/1931,183.76,184.65,179.39,180.96,3090,0
03/05/1931,180.96,185.18,179.41,184.69,2730,0
03/06/1931,184.69,186.62,178.49,179.73,3860,0
03/09/1931,183.85,186.51,181.8,185.38,2850,0
03/10/1931,185.38,188.1,182.49,183.63,3240,0
03/11/1931,183.63,185.01,180.51,181.91,2290,0
03/12/1931,181.91,182.96,178.57,180.14,2490,0
03/13/1931,180.14,180.47,175.89,178.91,2380,0
03/16/1931,180.76,184.11,180.32,183.61,2130,0
03/17/1931,183.61,185.82,179.94,180.61,2800,0
03/18/1931,180.61,184.53,179.62,183.95,2100,0
03/19/1931,184.06,188.42,184.06,186.56,3530,0
03/20/1931,186.56,189.31,185.15,187.72,2740,0
03/23/1931,185.24,186.38,182.05,184.32,1990,0
03/24/1931,184.32,186.86,181.65,186,1880,0
03/25/1931,186,187.18,183.2,184.2,2100,0
03/26/1931,184.2,185.56,180.85,181.7,2550,0
03/27/1931,181.7,182.02,176.63,177.3,2950,0
03/30/1931,174.06,175.42,170.64,172.56,3190,0
03/31/1931,172.56,176.5,171.09,172.36,2410,0
04/01/1931,172.36,173.72,169.18,170.82,2270,0
04/02/1931,170.82,173.15,168.3,169.89,2510,0
04/06/1931,172.43,174.69,169.44,169.72,1460,0
04/07/1931,169.72,170.44,166.1,167.03,2190,0
04/08/1931,167.03,171.49,166.34,169.54,2050,0
04/09/1931,169.54,171.43,167.66,168.77,1940,0
04/10/1931,168.77,171.06,166.96,168.72,1570,0
04/13/1931,168.03,171.61,167.11,171.07,1630,0
04/14/1931,171.07,173.24,167.11,168.43,1940,0
04/15/1931,167.64,167.64,163.89,164.66,2050,0
04/16/1931,164.66,165.64,161.63,162.59,2330,0
04/17/1931,162.59,164.34,158.5,160.23,2550,0
04/20/1931,162.37,164.42,159.45,163.41,1560,0
04/21/1931,163.41,164.06,157.82,158.83,1990,0
04/22/1931,158.83,160.06,155.61,156.37,2670,0
04/23/1931,156.37,159.53,153.13,157.43,3820,0
04/24/1931,157.43,159.45,153.55,155.76,2600,0
04/27/1931,151.98,152.98,146.31,149.78,3650,0
04/28/1931,149.78,151.09,144.52,147.95,2860,0
04/29/1931,147.59,147.59,141.78,143.61,3180,0
04/30/1931,143.61,152.5,142.12,151.19,3340,0
05/01/1931,151.19,153.82,144.91,145.58,2870,0
05/04/1931,147.49,151.26,146.8,150.5,1360,0
05/05/1931,150.5,153.19,147.88,148.99,1580,0
05/06/1931,148.99,150.54,145.65,149.73,1500,0
05/07/1931,149.73,152.57,146.77,148.88,1690,0
05/08/1931,148.88,155.65,147.43,154.41,2660,0
05/11/1931,151.31,153.37,148.19,151.56,1650,0
05/12/1931,151.56,152.11,148.28,150.24,1310,0
05/13/1931,150.24,152.63,147.55,149.63,1670,0
05/14/1931,149.63,150.61,146.02,146.64,1770,0
05/15/1931,146.64,147.23,141.84,144.49,2380,0
05/18/1931,142.95,143.09,138.54,139.52,2540,0
05/19/1931,139.52,141.93,136.05,138.86,2780,0
05/20/1931,138.86,142.49,136.18,137.74,2320,0
05/21/1931,137.74,141.07,135.19,139.54,2350,0
05/22/1931,139.54,141.37,136.93,139.49,1560,0
05/25/1931,137.43,137.43,132.15,132.87,1880,0
05/26/1931,132.87,136.38,130.75,133.11,2410,0
05/27/1931,133.11,134.59,127.95,130.76,2510,0
05/28/1931,130.76,134.16,128.72,131.81,2090,0
05/29/1931,131.81,134.6,127.3,128.46,2050,0
06/01/1931,128.4,128.4,121.76,122.77,3100,0
06/02/1931,122.77,126.2,119.89,121.7,3320,0
06/03/1931,121.7,130.64,120.79,130.37,3310,0
06/04/1931,130.37,136.1,128.35,134.73,3170,0
06/05/1931,134.73,138.89,131.69,133.33,2850,0
06/08/1931,129.91,136.4,127.96,135.92,1710,0
06/09/1931,135.92,138.88,132.08,132.97,1890,0
06/10/1931,132.97,137.3,132.04,136.82,1800,0
06/11/1931,136.82,138.47,134.24,136.57,1750,0
06/12/1931,136.57,138.16,133.98,136.98,1590,0
06/15/1931,137.03,138.58,134.82,135.26,1270,0
06/16/1931,135.26,136.39,132.93,135.47,1120,0
06/17/1931,135.47,135.93,132.91,133.68,920,0
06/18/1931,133.58,133.58,130.09,130.56,1150,0
06/19/1931,130.56,131.86,128.64,130.31,1150,0
06/22/1931,140.08,147.97,140.08,145.82,4590,0
06/23/1931,145.82,146.71,141.41,143.89,2600,0
06/24/1931,144.56,153.42,144.56,151.6,5070,0
06/25/1931,151.6,156.33,148.79,150.36,4320,0
06/26/1931,150.75,155.5,150.75,154.04,3120,0
06/29/1931,156.59,156.59,151.3,152.67,2140,0
06/30/1931,152.67,153.67,148.63,150.18,1950,0
07/01/1931,150.18,153.86,147.44,152.66,1710,0
07/02/1931,152.66,154.84,150.72,151.48,1330,0
07/03/1931,152.21,156.74,152.21,155.26,2050,0
07/06/1931,154.08,154.08,151.2,152.8,1050,0
07/07/1931,152.8,155.39,144.65,145.92,3010,0
07/08/1931,145.92,147.24,141.36,143.83,2360,0
07/09/1931,143.83,145.97,142.24,144.91,1510,0
07/10/1931,144.91,148.5,143.46,146.97,1290,0
07/13/1931,143.44,143.44,139.59,142.43,1280,0
07/14/1931,142.43,143.19,139.67,140.85,1110,0
07/15/1931,140.13,140.13,134.39,137.86,2610,0
07/16/1931,137.86,142.3,137.3,141.99,1520,0
07/17/1931,141.99,144.84,141.44,142.61,1270,0
07/20/1931,142.75,145,142.75,144.48,710,0
07/21/1931,144.48,147.69,144.21,146.7,1150,0
07/22/1931,145.88,145.88,142.11,142.52,990,0
07/23/1931,142.52,143.77,140.81,142.63,790,0
07/24/1931,142.41,142.41,138.2,139.01,1070,0
07/27/1931,138.24,140.16,137.72,139.64,570,0
07/28/1931,139.65,142.12,139.65,141.53,650,0
07/29/1931,139.26,139.26,134.99,136.19,1580,0
07/30/1931,136.19,138.05,134.33,136.93,1350,0
07/31/1931,136.93,138.12,133.7,135.39,1220,0
08/03/1931,136.65,139.35,136.36,137.5,880,0
08/04/1931,137.5,137.77,134.85,136.5,720,0
08/05/1931,135.83,135.83,133.59,134.1,820,0
08/06/1931,134.1,134.93,132.55,133.77,910,0
08/07/1931,133.77,135.72,132.96,135.13,740,0
08/10/1931,134.85,134.85,132.79,134.26,710,0
08/11/1931,134.26,141.42,133.8,140.16,1600,0
08/12/1931,140.16,140.99,137.03,137.63,1260,0
08/13/1931,137.63,141.3,137.03,140.22,1380,0
08/14/1931,140.82,145.05,140.82,144.15,1830,0
08/17/1931,144.27,144.27,140.34,140.98,1320,0
08/18/1931,140.98,144.43,139.36,141.26,1710,0
08/19/1931,141.26,142.61,140.04,141.72,1080,0
08/20/1931,141.72,143.93,140.96,141.93,1070,0
08/21/1931,141.93,142.49,137.35,138.6,1310,0
08/24/1931,137.76,137.99,135.62,137.62,820,0
08/25/1931,137.62,139.22,135.69,136.65,860,0
08/26/1931,136.65,140.32,135.98,139.93,840,0
08/27/1931,139.93,140.75,137.88,138.66,830,0
08/28/1931,138.82,142.11,138.82,140.78,930,0
08/31/1931,142.07,142.07,138.96,139.41,740,0
09/01/1931,139.41,140.54,138.51,140.13,540,0
09/02/1931,140.08,140.08,136.62,137.31,960,0
09/03/1931,136.54,136.54,132.21,133.14,2130,0
09/04/1931,133.14,133.82,131.44,132.62,1200,0
09/08/1931,131.57,131.57,127.91,129.19,2040,0
09/09/1931,129.19,130.67,126.36,128.43,2020,0
09/10/1931,128.43,130.45,126.04,127.3,1510,0
09/11/1931,127.3,129.47,124.5,128.23,1970,0
09/14/1931,123,123,119.12,121.3,2450,0
09/15/1931,121.3,123.03,118.7,120.59,2170,0
09/16/1931,120.59,123.1,118.41,119.26,1980,0
09/17/1931,119.26,123.28,117.29,121.76,2420,0
09/18/1931,121.27,121.27,114.47,115.08,2900,0
09/21/1931,111.74,114.59,104.79,110.83,4400,0
09/22/1931,110.83,112.65,108.12,109.4,2050,0
09/23/1931,110.77,117.75,110.77,115.99,2930,0
09/24/1931,115.99,116.95,106.64,107.79,3050,0
09/25/1931,107.79,112.64,104.73,109.86,2850,0
09/28/1931,107.36,108.8,103.58,104.39,1490,0
09/29/1931,104.39,104.64,99.02,99.8,2900,0
09/30/1931,99.8,102.39,95.76,96.61,3210,0
10/01/1931,96.61,98.51,92.88,95.66,3640,0
10/02/1931,95.66,100.03,93.64,96.88,2530,0
10/05/1931,92.14,92.14,85.51,86.48,3190,0
10/06/1931,87.51,100.49,87.51,99.34,4310,0
10/07/1931,99.34,103.84,96.79,97.32,2820,0
10/08/1931,98.19,106.43,98.19,105.79,2870,0
10/09/1931,105.79,108.98,102.79,104.46,3220,0
10/13/1931,105.37,105.37,99.74,100.24,1250,0
10/14/1931,100.24,102.5,96.01,97.27,1640,0
10/15/1931,97.45,102.67,97.45,98.71,1380,0
10/16/1931,98.71,103.19,98.24,102.49,1420,0
10/19/1931,102.28,104.19,100.87,103.45,860,0
10/20/1931,104.69,109.59,104.69,108.65,2510,0
10/21/1931,108.65,109.69,103.86,108.39,2240,0
10/22/1931,108.39,108.58,104.09,105.02,1390,0
10/23/1931,105.02,109.17,104.58,108.88,1330,0
10/26/1931,109.36,109.36,105.69,106.37,1190,0
10/27/1931,106.31,106.31,102.43,104.25,1390,0
10/28/1931,104.25,104.5,99.2,100.52,1770,0
10/29/1931,100.52,101.66,98.19,100.66,1340,0
10/30/1931,100.75,104.51,100.75,103.97,1560,0
11/02/1931,105.43,107.76,103.94,104.5,1460,0
11/04/1931,104.5,108.85,103.19,108.33,1480,0
11/05/1931,108.33,110.68,107.45,108.58,1520,0
11/06/1931,108.58,113.28,106.43,112.72,2280,0
11/09/1931,115.6,119.15,114.47,116.79,3050,0
11/10/1931,116.58,116.58,112.24,113.98,1750,0
11/11/1931,113.98,114.63,110.38,112.01,1490,0
11/12/1931,112.01,114.61,110.86,111.95,1440,0
11/13/1931,111.95,112.39,106.71,107.33,1790,0
11/16/1931,106.35,107.86,103.43,104.76,1510,0
11/17/1931,104.76,108.02,103.76,106.16,1460,0
11/18/1931,105.86,105.86,101.21,101.69,1670,0
11/19/1931,101.69,103.81,99.83,101.25,1510,0
11/20/1931,100.99,100.99,96.45,97.96,2040,0
11/23/1931,97.42,98.83,95,96.6,1350,0
11/24/1931,96.6,100.1,96.53,98.61,1250,0
11/25/1931,98.54,98.54,93.67,94.15,1500,0
11/27/1931,93.79,93.79,90.65,91.55,1820,0
11/30/1931,90.02,95.77,89.35,93.87,2000,0
12/01/1931,93.38,93.38,87.78,91.17,2030,0
12/02/1931,91.17,93.06,87.39,87.9,1890,0
12/03/1931,87.9,90.59,86.28,89.7,1800,0
12/04/1931,89.7,91.97,85.75,86.76,1920,0
12/07/1931,90.14,92.6,89.16,90.11,1460,0
12/08/1931,90.11,90.98,85.81,86.5,1600,0
12/09/1931,86.5,86.52,82.49,84.14,2260,0
12/10/1931,84.14,84.15,80.75,82.46,2660,0
12/11/1931,82.46,83.11,79.26,79.63,2350,0
12/14/1931,78.93,82.57,76.15,77.22,2890,0
12/15/1931,77.22,79.44,75.5,78.6,2630,0
12/16/1931,78.6,80,75.93,76.49,1960,0
12/17/1931,76.33,76.33,71.79,73.79,2940,0
12/18/1931,73.79,81.1,72.62,80.69,3620,0
12/21/1931,80.75,81.76,77.55,78.08,1930,0
12/22/1931,78.08,80.32,77.26,79.55,1400,0
12/23/1931,79.55,80.17,75.42,76.02,1560,0
12/24/1931,76.02,77.45,75.14,75.84,1110,0
12/28/1931,75.84,76.27,72.41,73.84,2000,0
12/29/1931,73.84,77.81,73.54,75.84,2440,0
12/30/1931,75.84,77.86,75.12,77.14,2110,0
12/31/1931,77.14,79.92,76.92,77.9,1510,0
01/04/1932,74.06,74.06,70.91,71.59,1510,0
01/05/1932,71.59,72.78,69.85,71.24,1420,0
01/06/1932,73.02,77.16,73.02,76.31,1840,0
01/07/1932,76.31,80.17,76.11,78.03,2180,0
01/08/1932,78.03,82.11,76.74,81.8,1970,0
01/11/1932,79.98,82.2,77.23,80.44,1800,0
01/12/1932,80.44,82.08,78.84,79.39,1360,0
01/13/1932,79.96,84.67,79.96,84.36,2070,0
01/14/1932,84.7,87.78,84.7,85.35,2650,0
01/15/1932,85.35,86.59,83.24,85.88,1640,0
01/18/1932,84.44,85.32,81.29,81.45,1380,0
01/19/1932,81.45,82.79,80.35,81.1,1090,0
01/20/1932,81.1,83.79,80.45,83.57,1210,0
01/21/1932,83.57,85.03,82.7,83.42,1240,0
01/22/1932,83.42,83.51,78.56,78.81,1560,0
01/25/1932,77.98,79.94,77.42,78.66,830,0
01/26/1932,78.92,80.79,78.92,79.76,760,0
01/27/1932,79.2,79.2,76.66,77.82,1280,0
01/28/1932,77.82,78.03,75.85,76.73,1120,0
01/29/1932,76.73,77.14,74.19,76.55,1530,0
02/01/1932,76.32,80.62,76.32,79.63,1520,0
02/02/1932,79.63,80.74,77.61,77.82,1120,0
02/03/1932,77.82,78.96,76.77,78.26,810,0
02/04/1932,78.26,78.88,77.15,77.66,680,0
02/05/1932,77.5,77.5,74.71,75,1080,0
02/08/1932,74.45,75.15,72.31,73.45,1150,0
02/09/1932,73.45,74.5,71.85,72.38,1160,0
02/10/1932,72.38,73.98,70.64,71.8,1300,0
02/11/1932,74.27,79.62,74.27,78.6,2560,0
02/15/1932,85.36,85.36,80.88,82.18,1980,0
02/16/1932,82.18,86.51,80.49,85.75,2500,0
02/17/1932,85.75,87.18,81.67,82.24,2190,0
02/18/1932,82.24,85.74,81.45,85.13,1680,0
02/19/1932,85.26,89.84,85.26,85.98,2430,0
02/23/1932,83.59,84.03,79.85,80.26,1280,0
02/24/1932,80.26,83.32,79.57,82.73,1080,0
02/25/1932,82.73,82.92,80.13,82.05,1040,0
02/26/1932,82.05,83.53,81.37,82.09,890,0
02/29/1932,82.02,83.89,80.84,81.44,880,0
03/01/1932,81.44,82.2,80.5,81.87,730,0
03/02/1932,82.1,86.5,82.1,86.28,1760,0
03/03/1932,86.28,88.35,85.47,86.13,1720,0
03/04/1932,86.13,87.87,84.54,86.11,1510,0
03/07/1932,88.49,89.78,86.8,87.16,1580,0
03/08/1932,87.16,89.87,86.9,88.78,1640,0
03/09/1932,88.78,89.87,86.57,86.94,1330,0
03/10/1932,86.94,87.47,85.44,86.25,1050,0
03/11/1932,85.7,85.7,83.26,83.61,1260,0
03/14/1932,84.3,84.3,80.44,81.12,2030,0
03/15/1932,81.12,82.44,79.66,81.02,1470,0
03/16/1932,81.02,81.84,78.76,79.11,1460,0
03/17/1932,79.11,81.55,77.57,80.87,1770,0
03/18/1932,80.59,80.59,77.63,78.82,1410,0
03/21/1932,78.09,80.19,77.32,79.9,890,0
03/22/1932,79.9,80.59,77.79,79.55,1080,0
03/23/1932,79.55,80.08,78.23,78.64,840,0
03/24/1932,78.64,79.58,77.49,77.99,840,0
03/28/1932,75.69,75.79,73.55,75.09,1350,0
03/29/1932,75.09,76.98,74.68,75.5,1110,0
03/30/1932,75.5,77.64,75.08,77.15,1010,0
03/31/1932,77.15,77.8,72.49,73.28,1480,0
04/01/1932,73.28,74.38,71.21,72.18,1530,0
04/04/1932,71.3,71.84,68.32,71.19,1610,0
04/05/1932,70.67,70.67,67.29,68.07,1480,0
04/06/1932,68.07,68.93,65.85,66.46,3000,0
04/07/1932,66.46,68.29,65.23,66.2,1800,0
04/08/1932,65.73,65.73,61.98,62.9,2130,0
04/11/1932,64.48,64.54,60.76,62.04,1700,0
04/12/1932,62.04,64.13,60.62,62.33,1550,0
04/13/1932,62.33,63.74,60.66,61.18,1100,0
04/14/1932,61.18,63.84,59.1,63.27,1720,0
04/15/1932,63.27,66.51,62.21,64.49,1540,0
04/18/1932,63.21,63.21,60.57,60.85,850,0
04/19/1932,60.85,61.45,58.91,59.75,1030,0
04/20/1932,59.75,60.81,58.7,59.46,990,0
04/21/1932,59.46,62.71,59.04,62.01,1110,0
04/22/1932,61.39,61.39,58.26,58.88,920,0
04/25/1932,59.22,60.51,58.06,58.92,640,0
04/26/1932,58.92,61.01,58.51,59.71,790,0
04/27/1932,59.71,62.15,59.4,61.28,1120,0
04/28/1932,61.28,61.36,57.98,58.24,930,0
04/29/1932,57.81,57.81,55.37,55.93,1160,0
05/02/1932,56.11,56.28,54.2,55.37,780,0
05/03/1932,55.37,56.12,53.8,54.15,900,0
05/04/1932,54.15,55.21,52.33,54.88,1320,0
05/05/1932,54.88,55.74,52.73,54.1,1000,0
05/06/1932,54.58,59.76,54.58,59.01,1630,0
05/09/1932,58.04,58.74,56.29,57.04,640,0
05/10/1932,57.04,58.94,56.68,57.68,740,0
05/11/1932,57.68,59.52,57.47,57.83,690,0
05/12/1932,57.71,57.71,54.91,55.62,920,0
05/13/1932,55.33,55.33,53.23,53.46,870,0
05/16/1932,52.48,54.63,50.21,53.96,1310,0
05/17/1932,53.96,55.65,52.16,54.04,930,0
05/18/1932,54.04,54.68,52.28,52.81,680,0
05/19/1932,52.81,53.88,51.79,53.14,680,0
05/20/1932,53.14,55.5,52.97,53.31,770,0
05/23/1932,53.04,54.34,52.61,52.98,560,0
05/24/1932,52.98,53.2,50.59,50.85,980,0
05/25/1932,50.79,50.79,48.65,49.1,1300,0
05/26/1932,49.1,50.72,47.02,49.99,1850,0
05/27/1932,49.94,49.94,47.17,47.47,900,0
05/31/1932,46.93,46.93,44.27,44.74,1480,0
06/01/1932,44.74,48.6,44.13,44.93,1840,0
06/02/1932,44.93,47.74,43.49,47.25,1870,0
06/03/1932,47.35,50.29,47.35,48.4,1890,0
06/06/1932,50.63,50.63,48.54,49.32,960,0
06/07/1932,49.32,49.74,47.18,47.47,830,0
06/08/1932,47.21,47.21,45.01,45.2,990,0
06/09/1932,45.2,47.55,44.45,45.32,1190,0
06/10/1932,45.32,49.52,45.22,48.94,1270,0
06/13/1932,48.26,48.97,47.12,48.11,570,0
06/14/1932,48.11,49.7,47.59,49,760,0
06/15/1932,49.37,51.43,49.37,50.62,1160,0
06/16/1932,50.62,51.43,49.73,50.34,850,0
06/17/1932,50.34,50.36,47.44,47.56,790,0
06/20/1932,47.55,48.66,47.41,47.8,390,0
06/21/1932,47.8,48.42,46.47,46.58,500,0
06/22/1932,46.58,46.66,45.43,46.27,610,0
06/23/1932,46.27,47.47,46.15,46.83,470,0
06/24/1932,46.83,47.57,44.55,44.84,770,0
06/27/1932,44.76,44.82,42.52,42.93,770,0
06/28/1932,42.93,44.3,42.31,43.18,830,0
06/29/1932,43.18,44.21,42.54,43.66,630,0
06/30/1932,43.66,44.44,42.41,42.84,630,0
07/01/1932,42.84,44.63,42.64,44.39,610,0
07/05/1932,44.39,44.43,42.53,43.47,610,0
07/06/1932,43.47,44.5,42.31,44.08,730,0
07/07/1932,44.08,44.26,41.63,41.81,780,0
07/08/1932,41.81,42.61,40.56,41.22,720,0
07/11/1932,41.63,43.03,40.92,42.99,600,0
07/12/1932,42.99,43.65,42.36,42.68,700,0
07/13/1932,42.68,45.05,42.35,44.88,980,0
07/14/1932,44.88,45.85,43.91,44.34,1000,0
07/15/1932,44.34,45.82,43.74,45.47,810,0
07/18/1932,45.29,45.61,43.83,44.07,610,0
07/19/1932,44.07,44.51,43.53,43.79,470,0
07/20/1932,44.22,45.56,44.22,45.43,630,0
07/21/1932,45.43,46.86,45.12,46.5,930,0
07/22/1932,46.5,48.31,46.35,47.69,1450,0
07/25/1932,48.01,50.23,48.01,49.78,1550,0
07/26/1932,49.78,50.41,48.49,49.04,1500,0
07/27/1932,49.04,51.71,48.18,51.34,1700,0
07/28/1932,51.34,53.84,50.67,52.61,2730,0
07/29/1932,52.61,54.68,51.52,53.89,2100,0
08/01/1932,54.26,56.92,53.59,54.94,2110,0
08/02/1932,54.94,55.57,52.4,53.16,1440,0
08/03/1932,53.16,58.69,52.99,58.22,2400,0
08/04/1932,58.22,62.13,57.9,59.63,3520,0
08/05/1932,59.73,63.42,59.73,62.6,2680,0
08/08/1932,66.56,71.49,64.86,67.71,5460,0
08/09/1932,67.71,69.53,65.36,67.08,3840,0
08/10/1932,67.08,71.34,65.65,69.39,4430,0
08/11/1932,69.39,71.62,66.95,68.9,4400,0
08/12/1932,68.9,69.06,62.45,63.11,3710,0
08/15/1932,63.19,66.72,62.93,66.51,1910,0
08/16/1932,67.16,70.54,67.16,68.91,3610,0
08/17/1932,68.91,70.56,65.62,67.5,2870,0
08/18/1932,67.5,68.52,65.65,67.93,1790,0
08/19/1932,67.93,69.47,66.1,66.84,2170,0
08/22/1932,67.5,71.11,67.5,70.87,3180,0
08/23/1932,70.87,73.8,70.69,72.13,4570,0
08/24/1932,72.13,74.01,70.82,73.55,3690,0
08/25/1932,73.55,75.88,72.54,73.31,4170,0
08/26/1932,73.31,75.41,71.28,74.43,3120,0
08/29/1932,75.61,77.01,74.25,75.22,3930,0
08/30/1932,75.22,76.73,73.59,74.3,3300,0
08/31/1932,74.3,74.44,71.11,73.16,3000,0
09/01/1932,73.16,74.55,71.92,73.67,2420,0
09/02/1932,74,77.12,74,76.77,3490,0
09/06/1932,78.33,80.36,76.66,77.28,4360,0
09/07/1932,77.28,80.28,76.78,79.93,4150,0
09/08/1932,79.93,81.39,76.92,77.49,5370,0
09/09/1932,77.49,79.91,75.69,76.19,4040,0
09/12/1932,76.54,76.68,70.81,72.33,4050,0
09/13/1932,71.54,71.54,66.38,69.85,5100,0
09/14/1932,69.85,72.41,65.54,65.88,3250,0
09/15/1932,65.88,68.58,64.27,67.94,3140,0
09/16/1932,67.94,69.84,66.11,67.1,1910,0
09/19/1932,66.44,67.4,64.82,65.06,1260,0
09/20/1932,65.06,67.65,64.68,67.49,1250,0
09/21/1932,69.46,75.53,69.46,75.16,4350,0
09/22/1932,75.16,76.01,72.14,72.71,3690,0
09/23/1932,72.71,75.16,72.42,73.92,2200,0
09/26/1932,74.83,75.67,70.41,71.06,2080,0
09/27/1932,71.06,73.42,69.98,71.49,1400,0
09/28/1932,71.49,74.07,71.4,73.52,1380,0
09/29/1932,73.52,74.36,71.24,71.53,1340,0
09/30/1932,71.53,72,69.75,71.56,1160,0
10/03/1932,72.09,72.32,69.88,71.21,1000,0
10/04/1932,71.21,72.63,70.45,71.16,1240,0
10/05/1932,70.92,70.92,65.9,66.07,2950,0
10/06/1932,66.07,67.08,64.67,66.28,1940,0
10/07/1932,66.28,66.89,62.16,62.67,2300,0
10/10/1932,61.17,62.57,57.67,58.47,2280,0
10/11/1932,59.07,62.52,59.07,61.66,1750,0
10/13/1932,61.66,62.54,58.84,59.76,1230,0
10/14/1932,60.27,65.45,60.27,63.84,2030,0
10/17/1932,64.07,64.07,62.21,62.69,770,0
10/18/1932,62.69,64.82,62.06,63.49,1020,0
10/19/1932,63.49,66.06,63.35,65.74,1300,0
10/20/1932,65.74,66.13,63.92,64.4,1060,0
10/21/1932,63.64,63.64,60.71,61.01,1240,0
10/24/1932,60.85,61.58,60.07,61.03,550,0
10/25/1932,61.03,61.69,59.7,60.32,600,0
10/26/1932,60.32,61.73,59.03,61.36,860,0
10/27/1932,61.36,62.83,60.77,61.86,720,0
10/28/1932,61.86,63.51,61.81,63.09,690,0
10/31/1932,62.09,62.19,61.06,61.9,390,0
11/01/1932,61.57,61.57,59.86,60.22,520,0
11/02/1932,60.22,61.13,57.96,58.53,1100,0
11/03/1932,58.53,59.06,57.21,58.28,1020,0
11/04/1932,58.99,62.07,58.99,61.53,970,0
11/07/1932,63.22,65.43,63.22,64.58,1610,0
11/09/1932,64.58,65.42,61.02,61.67,1270,0
11/10/1932,61.67,65.61,61.44,65.54,1570,0
11/11/1932,65.54,68.27,65.41,68.03,2630,0
11/14/1932,67.88,67.88,64.87,65.57,1310,0
11/15/1932,65.57,66.17,63.54,65.26,1050,0
11/16/1932,65.26,65.26,62.56,63.24,950,0
11/17/1932,63.24,63.83,62.18,62.99,710,0
11/18/1932,62.99,64.73,62.66,62.96,730,0
11/21/1932,64.14,64.68,63.23,63.65,610,0
11/22/1932,63.65,64.4,62.86,63.16,540,0
11/23/1932,62.6,62.6,59.1,59.47,1200,0
11/25/1932,59.47,59.54,57.47,58.78,1000,0
11/28/1932,58.89,59.71,58.1,59.17,540,0
11/29/1932,59.17,59.74,58.31,58.77,530,0
11/30/1932,58.77,59.33,55.94,56.35,1090,0
12/01/1932,56.35,58.4,56.02,58.02,760,0
12/02/1932,57.5,57.5,55.7,55.91,690,0
12/05/1932,55.83,58.06,55.58,56.53,730,0
12/06/1932,56.95,59.96,56.95,59.58,1110,0
12/07/1932,59.58,60.97,59.12,59.77,1190,0
12/08/1932,59.77,60.51,58.97,60.05,710,0
12/09/1932,60.05,61.9,59.28,61.58,1180,0
12/12/1932,61.25,62.5,60.68,61.48,920,0
12/13/1932,61.38,61.38,59.98,60.35,730,0
12/14/1932,60.35,62.11,59.19,61.93,1020,0
12/15/1932,61.93,62.89,60.98,61.16,1180,0
12/16/1932,61.16,61.4,59.75,60.52,920,0
12/19/1932,60.11,61.51,59.82,60.08,920,0
12/20/1932,60.08,60.19,58.28,58.78,1000,0
12/21/1932,58.78,59.65,58.27,58.97,730,0
12/22/1932,58.97,59.29,56.24,56.55,1300,0
12/23/1932,56.55,57.3,56.07,56.8,930,0
12/27/1932,57.98,58.57,56.95,57.6,800,0
12/28/1932,57.6,59.49,57.1,57.85,1600,0
12/29/1932,57.85,59.38,57.39,59.12,1610,0
12/30/1932,59.12,60.84,58.82,60.26,1050,0
01/03/1933,59.93,60.17,58.87,59.29,490,0
01/04/1933,59.54,62.62,59.54,62.35,1090,0
01/05/1933,62.35,63.39,61.58,62.25,1140,0
01/06/1933,62.25,63.85,62.07,62.96,1140,0
01/09/1933,62.96,63.64,61.9,62.31,930,0
01/10/1933,62.31,64.57,61.83,64.35,1150,0
01/11/1933,64.35,65.28,63.62,63.81,1620,0
01/12/1933,63.81,64.8,62.84,63.09,920,0
01/13/1933,63.09,63.94,62.12,63.18,830,0
01/16/1933,63.09,63.87,61.38,61.62,870,0
01/17/1933,61.62,62.09,60.93,61.75,660,0
01/18/1933,61.75,62.03,60.07,60.36,690,0
01/19/1933,60.37,61.99,60.37,61.02,620,0
01/20/1933,61.02,62.68,60.9,61.63,710,0
01/23/1933,61.79,62.1,60.55,61.46,660,0
01/24/1933,61.46,61.99,60.67,61.3,490,0
01/25/1933,61.3,62.66,60.84,62.33,750,0
01/26/1933,62.33,62.79,61.61,61.73,810,0
01/27/1933,61.73,61.98,60.03,61.43,970,0
01/30/1933,60.71,61.05,60.09,60.77,480,0
01/31/1933,60.77,61.34,60.48,60.9,660,0
02/01/1933,60.89,60.89,58.63,59.08,1190,0
02/02/1933,58.9,58.9,57.45,58.03,1250,0
02/03/1933,58.03,58.46,57.11,58.11,910,0
02/06/1933,57.55,58.27,56.65,58.07,670,0
02/07/1933,58.07,58.67,57.5,58.38,590,0
02/08/1933,58.38,59.21,57.85,58.87,720,0
02/09/1933,59.17,60.85,59.17,60.09,1080,0
02/10/1933,60.06,60.06,58.81,59.11,720,0
02/14/1933,58.19,58.19,56.04,56.57,1540,0
02/15/1933,56.57,57.59,56.08,56.71,750,0
02/16/1933,56.63,56.63,54.69,55.49,1080,0
02/17/1933,55.49,56.78,55.15,56.37,650,0
02/20/1933,55.61,55.61,53.82,54.26,860,0
02/21/1933,54.26,54.84,53.52,53.99,690,0
02/23/1933,53.6,53.6,51.65,51.94,1330,0
02/24/1933,51.94,54.13,51.13,53.84,1070,0
02/27/1933,50.93,52.13,49.68,50.16,1250,0
02/28/1933,50.16,52.12,49.83,51.39,910,0
03/01/1933,51.39,52.97,50.81,52.54,790,0
03/02/1933,52.54,53.01,50.25,52.54,1000,0
03/03/1933,52.54,55.44,51.54,53.84,1410,0
03/15/1933,57.11,62.55,57.11,62.1,3070,0
03/16/1933,62.1,64.56,62.05,62.95,3300,0
03/17/1933,62.54,62.54,60.32,60.73,1730,0
03/20/1933,60.56,61.33,59.72,59.9,780,0
03/21/1933,59.85,59.85,57.23,57.58,1210,0
03/22/1933,57.58,58.48,56.35,56.86,990,0
03/23/1933,57.69,59.91,57.69,58.06,980,0
03/24/1933,58.06,58.41,56.9,57.93,640,0
03/27/1933,57.62,57.62,56.31,56.53,500,0
03/28/1933,56.53,58.02,56.12,57.92,600,0
03/29/1933,57.9,57.9,56.57,56.81,640,0
03/30/1933,56.81,57.17,56.1,56.49,620,0
03/31/1933,56.49,57.05,54.94,55.4,880,0
04/03/1933,55.66,56.62,55.26,55.69,600,0
04/04/1933,55.69,56.61,55,56.09,720,0
04/05/1933,56.53,58.69,56.53,57.5,1150,0
04/06/1933,57.73,59.56,57.73,58.8,1230,0
04/07/1933,58.8,60.06,58.18,58.78,950,0
04/10/1933,59.98,62.23,59.98,62.11,1760,0
04/11/1933,62.11,62.65,60.71,61.15,1440,0
04/12/1933,61.08,61.08,59.68,60.26,750,0
04/13/1933,60.35,63.31,60.35,62.69,1660,0
04/17/1933,62.75,62.75,60.93,61.59,1010,0
04/18/1933,61.59,63.31,60.74,62.65,1440,0
04/19/1933,63.56,68.7,63.56,68.31,5090,0
04/20/1933,69.78,75.2,69.78,72.27,7130,0
04/21/1933,72.27,72.8,68.64,69.78,5220,0
04/24/1933,72.32,74.84,72.32,73.69,4810,0
04/25/1933,73.69,73.7,70.77,72.45,3500,0
04/26/1933,72.45,73.58,70.86,72.64,2920,0
04/27/1933,72.64,73.06,70.72,71.71,1880,0
04/28/1933,71.71,73.34,69.78,73.1,2160,0
05/01/1933,77.66,79.98,76.91,77.79,6050,0
05/02/1933,77.79,78.37,75.66,77.29,3900,0
05/03/1933,77.29,78.92,75.69,77.37,4640,0
05/04/1933,77.37,79.8,76.19,79.16,4590,0
05/05/1933,79.16,81.27,78.81,79.78,5000,0
05/08/1933,77.61,79.67,76.01,76.63,3200,0
05/09/1933,76.63,78.03,75.61,77.23,2230,0
05/10/1933,77.95,81.01,77.95,80.78,3820,0
05/11/1933,81.18,83.61,81.18,82.48,6160,0
05/12/1933,82.48,82.75,80.13,82.14,4560,0
05/15/1933,80.85,81.23,79.06,79.7,3150,0
05/16/1933,79.7,82.25,79.54,81.29,3290,0
05/17/1933,81.33,84.18,81.33,82.64,4790,0
05/18/1933,82.64,84.13,80.7,82.57,4110,0
05/19/1933,82.57,83.2,80.65,81.75,3280,0
05/22/1933,80.21,81.08,78.61,79.94,2220,0
05/23/1933,80.56,83.49,80.56,83.06,3140,0
05/24/1933,83.53,85.47,83.53,84.29,4710,0
05/25/1933,84.29,85.48,82.7,83.73,4010,0
05/26/1933,83.73,86.98,83.47,86.42,4350,0
05/29/1933,89.61,91.33,87.87,90.02,6950,0
05/31/1933,90.02,91.05,87.72,88.11,6080,0
06/01/1933,88.11,90.57,87.37,89.1,4750,0
06/02/1933,89.1,92.66,88.97,92.21,6880,0
06/05/1933,90.02,92.37,89.14,91.89,5010,0
06/06/1933,91.89,93.83,90.66,91.9,6220,0
06/07/1933,91.9,94.38,91.04,92.98,6640,0
06/08/1933,92.98,95.15,91.59,93.52,6360,0
06/09/1933,93.52,95.03,91.64,94.29,5310,0
06/12/1933,94.42,97.1,94.16,96.75,5810,0
06/13/1933,96.75,97.92,94.21,94.79,6300,0
06/14/1933,94.79,96.29,91.41,94.06,5550,0
06/15/1933,93.94,93.94,88.17,88.87,4890,0
06/16/1933,88.87,91.11,86.48,89.22,5710,0
06/19/1933,92.86,96.36,92.86,95.99,5480,0
06/20/1933,95.99,98.34,94.57,95.23,5540,0
06/21/1933,95.23,97.34,94.41,95.91,3890,0
06/22/1933,95.91,97.79,91.69,92.93,4370,0
06/23/1933,92.93,95.59,91.93,95.53,3310,0
06/26/1933,95.93,99.1,95.93,98.49,4530,0
06/27/1933,98.49,100.27,98.01,98.74,5640,0
06/28/1933,98.74,100.48,96.69,97.74,5510,0
06/29/1933,97.74,99.23,95.9,96.99,4590,0
06/30/1933,96.99,98.69,95.5,98.14,3630,0
07/03/1933,101.64,104.99,101.64,103.77,6720,0
07/05/1933,103.77,104.7,101.02,102.73,5800,0
07/06/1933,102.73,105.56,101.21,104.98,6540,0
07/07/1933,104.98,107.51,103.23,105.35,6970,0
07/10/1933,105.15,105.87,103.12,104.08,4840,0
07/11/1933,104.08,105.1,101.97,103.08,5240,0
07/12/1933,103.08,105.46,101.87,104.55,5190,0
07/13/1933,104.55,107.77,104.54,105.51,7450,0
07/14/1933,105.51,107.63,103.94,105.04,5230,0
07/17/1933,106.22,110.3,106.22,108.27,6380,0
07/18/1933,108.27,110.53,106.98,108.67,6590,0
07/19/1933,108.67,109.23,102.32,103.58,7450,0
07/20/1933,103.58,105.65,94.76,96.26,8120,0
07/21/1933,96.26,98.69,84.45,88.71,9570,0
07/24/1933,90.63,94.75,90.63,94.28,3420,0
07/25/1933,94.28,96.27,91.77,92.83,3540,0
07/26/1933,92.83,95.5,92.23,95.05,2040,0
07/27/1933,95.05,97.28,94.12,96.03,2460,0
07/28/1933,95.9,95.9,93.75,94.54,1390,0
07/31/1933,94.18,94.18,87.75,90.77,3090,0
08/01/1933,90.77,93.23,89.61,92.7,1780,0
08/02/1933,92.7,95.27,91.97,94.84,1730,0
08/03/1933,94.84,95.86,93.21,94.1,1510,0
08/04/1933,93.45,93.45,92.03,92.62,500,0
08/07/1933,92.62,93.32,91.63,92.55,770,0
08/08/1933,93.16,96.1,93.16,95.84,1230,0
08/09/1933,96.17,99.39,96.17,99.06,2560,0
08/10/1933,99.06,100.14,96.48,97.58,2820,0
08/11/1933,97.58,98.68,96.28,97.47,1340,0
08/14/1933,97.4,97.4,94.63,96.53,1220,0
08/15/1933,96.53,97.53,95.72,96.63,910,0
08/16/1933,96.28,96.28,92.95,94.44,1800,0
08/17/1933,94.44,99.49,93.59,99.3,2470,0
08/18/1933,99.3,100.77,96.81,98.32,2090,0
08/21/1933,98.57,100.86,98.57,100.17,1560,0
08/22/1933,100.17,101.71,99.02,101.34,1960,0
08/23/1933,101.34,102.75,99.58,100.38,2580,0
08/24/1933,100.38,102.77,99.52,101.41,1730,0
08/25/1933,102.84,105.6,102.84,105.07,3330,0
08/28/1933,105.07,105.53,103.02,104.72,2120,0
08/29/1933,104.72,105.39,100.23,103.59,3120,0
08/30/1933,103.59,104.13,100.38,102.35,2170,0
08/31/1933,102.35,103.31,101.48,102.41,1140,0
09/01/1933,102.41,103.89,101.86,103.66,1220,0
09/05/1933,103.34,103.34,99.8,100.22,1250,0
09/06/1933,100.22,100.9,97.74,100.33,1890,0
09/07/1933,100.33,101.12,98.82,99.2,1070,0
09/08/1933,99.2,100.41,98.16,99.58,1300,0
09/11/1933,99.42,103.74,99.26,103.59,1920,0
09/12/1933,103.59,104.9,102.33,102.84,2240,0
09/13/1933,102.9,104.13,102.9,103.65,740,0
09/14/1933,103.81,106.53,103.81,104.66,2900,0
09/15/1933,104.66,106.14,102.14,102.63,2450,0
09/18/1933,105.32,107.68,104.36,105.3,2720,0
09/19/1933,105.3,106.25,102.44,105.74,2820,0
09/20/1933,105.71,105.71,102.26,103.99,2420,0
09/21/1933,102.29,102.29,97.15,97.56,3650,0
09/22/1933,97.56,99.93,95.73,99.06,3320,0
09/25/1933,99.34,99.34,96.46,98.03,1310,0
09/26/1933,98.03,100.23,96.84,97.41,1430,0
09/27/1933,96.91,96.91,92.44,93.18,2320,0
09/28/1933,93.18,95.3,92.89,94.66,1440,0
09/29/1933,94.66,97.21,93.94,94.24,1640,0
10/02/1933,94.82,95.32,92.69,92.99,960,0
10/03/1933,92.99,94.43,91.93,93.55,930,0
10/04/1933,94.89,99.21,94.89,98.6,2140,0
10/05/1933,98.6,99.34,96.95,98.05,1660,0
10/06/1933,98.05,99.18,95.92,97.54,1460,0
10/09/1933,98.2,100.58,98.14,99.72,1250,0
10/10/1933,99.72,100.2,98.05,98.77,1140,0
10/11/1933,98.77,99.94,97.54,98.85,1030,0
10/13/1933,98.77,98.77,95.14,95.36,1270,0
10/16/1933,94.93,94.93,89.35,90.49,2670,0
10/17/1933,90.49,93.47,88.69,92.67,2480,0
10/18/1933,92.67,92.72,88.47,88.95,1730,0
10/19/1933,88.62,88.62,84.26,84.38,2900,0
10/20/1933,84.38,88.41,83.57,86.63,2700,0
10/23/1933,86.25,90.54,86.25,88.13,2130,0
10/24/1933,88.13,91.67,87.1,91.35,2110,0
10/25/1933,91.35,95.23,91.23,93.54,2880,0
10/26/1933,93.54,93.95,91.29,92.02,1220,0
10/27/1933,92.02,94.11,90.83,93.22,1110,0
10/30/1933,92.01,93.99,88.05,88.43,1470,0
10/31/1933,88.43,89.44,86.5,88.16,1130,0
11/01/1933,88.16,89.92,86.83,89.62,1140,0
11/02/1933,89.62,91.38,89.17,90.54,1120,0
11/03/1933,90.54,93.92,89.96,93.6,1500,0
11/06/1933,93.09,93.14,91.67,92.5,690,0
11/08/1933,92.5,96.05,91.82,95.54,1800,0
11/09/1933,95.54,98.34,95.46,96.4,2900,0
11/10/1933,96.4,97.21,94.6,95.06,1370,0
11/13/1933,96.1,97.15,95.25,95.98,1090,0
11/14/1933,95.98,98.26,94.73,95.5,2170,0
11/15/1933,95.5,96.35,93.27,94.36,1350,0
11/16/1933,94.36,99.34,94.12,99.01,2580,0
11/17/1933,99.01,100.59,97.54,98.09,2320,0
11/20/1933,98.67,101.83,98.52,101.28,1900,0
11/21/1933,101.28,101.94,99.67,100.29,1800,0
11/22/1933,100.29,101.61,98.8,100.07,1570,0
11/23/1933,100.07,100.29,97.2,98.59,1370,0
11/24/1933,98.59,100.81,98.09,99.52,1420,0
11/27/1933,99.28,99.45,95.32,95.77,1560,0
11/28/1933,95.77,97.79,95.59,96.23,1010,0
11/29/1933,96.57,98.51,96.57,98.14,750,0
12/01/1933,98.41,100.08,98.41,98.89,810,0
12/04/1933,99.07,99.41,98.19,98.89,670,0
12/05/1933,99.2,102.44,99.2,101.99,2020,0
12/06/1933,101.99,102.72,100.7,101.28,1440,0
12/07/1933,101.28,103.01,101.07,102.04,1680,0
12/08/1933,102.04,102.47,100.3,101.04,1330,0
12/11/1933,102.92,103.97,101.63,101.94,2450,0
12/12/1933,101.94,103.03,101.06,101.64,1650,0
12/13/1933,101.64,101.98,99.94,100.69,1330,0
12/14/1933,100.69,102.92,100.58,101.44,1560,0
12/15/1933,101.44,101.67,99.44,99.95,1170,0
12/18/1933,98.06,98.42,95.77,97.2,1340,0
12/19/1933,97.2,97.99,96.3,97.25,1030,0
12/20/1933,97.25,97.96,93.7,95.28,2160,0
12/21/1933,95.28,96.16,94.78,95.5,1020,0
12/22/1933,95.93,99.9,95.93,98.87,2420,0
12/26/1933,97.76,97.76,95.56,96.3,1300,0
12/27/1933,96.3,98.21,95.16,96.8,3080,0
12/28/1933,97.16,100.04,97.16,99.29,1480,0
12/29/1933,99.29,99.73,97.85,98.67,1130,0
01/02/1934,99.9,101.94,99.61,100.36,1270,0
01/03/1934,100.36,100.83,97.75,99.09,1380,0
01/04/1934,99.09,99.13,96.48,98.78,1190,0
01/05/1934,98.78,99.39,96.97,97.23,1060,0
01/08/1934,96.94,97.93,96.26,96.73,720,0
01/09/1934,97.09,98.53,97.09,97.57,870,0
01/10/1934,97.78,99.99,97.78,99.77,1420,0
01/11/1934,99.77,100.49,98.77,99.38,1700,0
01/12/1934,99.38,99.98,98.24,98.73,1600,0
01/15/1934,99.5,103.48,99.5,103.19,3740,0
01/16/1934,103.19,104.6,102.66,103.4,3440,0
01/17/1934,103.4,104.87,102.38,103.5,2850,0
01/18/1934,103.5,104.48,102.5,103.3,2130,0
01/19/1934,103.46,106.19,103.46,105.6,3540,0
01/22/1934,105.52,106.92,104.34,105.09,2660,0
01/23/1934,105.09,107,104.47,106.62,2380,0
01/24/1934,106.62,108.2,106.26,107.02,3370,0
01/25/1934,107.02,107.52,105.44,106.85,2270,0
01/26/1934,106.85,107.93,105.85,106.38,2510,0
01/29/1934,106.11,108.42,106.11,107.9,2780,0
01/30/1934,107.91,110.06,107.91,108.99,4240,0
01/31/1934,108.99,109.17,106.81,107.22,3110,0
02/01/1934,107.94,110.35,107.94,108.95,4710,0
02/02/1934,108.95,109.69,107.67,108.31,2870,0
02/05/1934,109.5,111.93,109.5,110.74,4940,0
02/06/1934,110.74,111.25,108.88,110.24,4330,0
02/07/1934,110.2,110.2,106.53,107.95,4500,0
02/08/1934,107.95,109.09,106.05,108.45,3200,0
02/09/1934,108.45,108.76,104.29,106.09,3340,0
02/13/1934,105.47,107.35,104.78,106.1,2060,0
02/14/1934,106.1,107.21,104.64,106.78,1940,0
02/15/1934,106.92,109.04,106.92,108.3,2980,0
02/16/1934,108.3,109.96,107.6,108.61,2770,0
02/19/1934,109.07,109.57,107.04,107.53,2350,0
02/20/1934,107.53,108.68,107.24,108.14,1220,0
02/21/1934,108.14,109.39,107.55,108.5,1900,0
02/23/1934,108.5,109.36,105.72,106.14,2290,0
02/26/1934,104.49,104.49,102.21,103.12,2190,0
02/27/1934,103.12,104.55,102.63,103.67,1270,0
02/28/1934,103.67,105.37,103.09,103.46,1320,0
03/01/1934,103.46,103.81,101.93,103.18,1240,0
03/02/1934,103.74,105.99,103.74,105.79,1480,0
03/05/1934,105.56,105.89,103.79,105.02,950,0
03/06/1934,104.94,104.94,103.4,103.84,810,0
03/07/1934,103.84,104.59,101.12,101.59,1730,0
03/08/1934,101.59,103.44,100.78,103.21,1700,0
03/09/1934,103.21,103.91,102.13,102.44,1370,0
03/12/1934,102.77,104.61,102.66,104.23,1260,0
03/13/1934,104.23,104.89,103.54,104,1280,0
03/14/1934,104,104.69,103.31,103.54,1360,0
03/15/1934,103.54,103.73,101.43,102.21,1340,0
03/16/1934,102.21,103.26,101.46,102.72,1170,0
03/19/1934,101.04,101.04,98.99,99.68,1510,0
03/20/1934,99.68,101.82,98.75,101.01,1540,0
03/21/1934,100.73,100.73,98.45,99.33,1070,0
03/22/1934,99.33,100.94,98.87,100.54,1030,0
03/23/1934,100.53,100.53,99.47,99.8,760,0
03/26/1934,100.92,102.67,100.7,100.95,1280,0
03/27/1934,99.32,99.32,97.41,98.76,1590,0
03/28/1934,98.76,99.84,98.6,99.02,840,0
03/29/1934,99.18,100.83,99.18,100.31,1020,0
04/02/1934,101.85,102.82,101.41,101.96,1370,0
04/03/1934,101.96,103,101.18,102.74,1340,0
04/04/1934,102.74,103.91,102.21,103.19,1560,0
04/05/1934,103.19,104.09,102.47,103.37,1420,0
04/06/1934,103.37,104.3,102.86,103.97,1010,0
04/09/1934,103.6,104.07,102.92,103.54,850,0
04/10/1934,103.95,105.51,103.95,105.05,1410,0
04/11/1934,105.05,106.23,104.64,105.16,1550,0
04/12/1934,105.16,105.82,104.3,104.8,1330,0
04/13/1934,104.8,105.72,104.42,104.98,1180,0
04/16/1934,105.04,105.31,102.88,103.57,1290,0
04/17/1934,103.57,104.82,103.34,104.46,940,0
04/18/1934,104.58,106.26,104.58,105.45,1540,0
04/19/1934,105.45,106.18,104.34,105.52,1330,0
04/20/1934,105.52,107,105.08,106.55,1890,0
04/23/1934,106.34,106.73,105.31,105.92,1110,0
04/24/1934,105.92,106.19,104.7,105.31,1270,0
04/25/1934,105.31,105.55,104.53,105.05,960,0
04/26/1934,105.05,105.51,102.95,103.56,1640,0
04/27/1934,103.56,104.3,103.12,103.65,840,0
04/30/1934,102.72,102.72,100.31,100.49,1490,0
05/01/1934,100.49,101.2,99.55,100.62,1340,0
05/02/1934,100.62,101.36,98.47,98.82,1340,0
05/03/1934,98.82,100.06,98.36,98.94,1110,0
05/04/1934,99.02,100.66,99.02,99.29,840,0
05/07/1934,98.2,98.71,94.3,95.51,2360,0
05/08/1934,95.51,97.73,94.47,97.16,1860,0
05/09/1934,97.16,97.81,95.38,95.71,1030,0
05/10/1934,95.59,95.59,92.16,93.91,2130,0
05/11/1934,93.91,95.19,92.99,93.18,1000,0
05/14/1934,92.22,92.95,89.1,91.81,1680,0
05/15/1934,91.81,93.65,91.47,92.84,890,0
05/16/1934,92.84,93.83,91.95,92.73,720,0
05/17/1934,92.73,96.17,92.63,95.98,1290,0
05/18/1934,95.98,96.57,94.62,95.17,910,0
05/21/1934,95.13,95.96,94.81,95.76,380,0
05/22/1934,95.76,96.29,93.26,93.61,830,0
05/23/1934,93.61,93.74,92.23,92.86,660,0
05/24/1934,92.86,94.08,92.57,93.37,500,0
05/25/1934,93.37,94.96,93.25,94.5,540,0
05/28/1934,95.32,96.33,95.32,95.56,620,0
05/29/1934,95.56,95.85,94.85,95.32,380,0
05/31/1934,94.78,94.78,93.71,94,440,0
06/01/1934,93.71,93.71,91.7,91.79,630,0
06/04/1934,91.84,93.04,91.84,92.73,360,0
06/05/1934,92.74,94.94,92.74,94.66,740,0
06/06/1934,94.66,95.68,94.27,94.77,670,0
06/07/1934,94.77,95.24,94.04,94.72,470,0
06/08/1934,94.82,98.55,94.82,98.44,1610,0
06/11/1934,98.7,98.7,97.4,97.82,750,0
06/12/1934,97.82,99.6,97.77,98.78,950,0
06/13/1934,98.78,99.92,98.32,98.75,880,0
06/14/1934,98.49,98.49,96.92,97.15,630,0
06/15/1934,97.23,99.29,97.23,98.7,730,0
06/18/1934,99.85,100.7,99.32,100.42,610,0
06/19/1934,100.42,101.11,98.75,99.02,850,0
06/20/1934,99.02,99.1,97.94,98.25,550,0
06/21/1934,98.25,98.62,97.39,97.5,530,0
06/22/1934,97.5,97.87,95.48,95.93,930,0
06/25/1934,96.59,97.03,95.49,95.79,490,0
06/26/1934,95.79,97.53,95.46,97.33,620,0
06/27/1934,97.33,98.31,96.74,96.94,630,0
06/28/1934,96.94,97.88,96.18,97.14,640,0
06/29/1934,96.84,96.84,95.59,95.75,440,0
07/02/1934,95.71,95.71,94.59,94.8,410,0
07/03/1934,94.8,95.13,94.25,94.77,400,0
07/05/1934,95.19,96.92,95.19,96.44,440,0
07/06/1934,96.56,97.8,96.56,97.32,460,0
07/09/1934,97.15,97.54,96.54,97.04,320,0
07/10/1934,97.04,98.63,97.02,98.07,650,0
07/11/1934,98.12,99.35,98.12,98.67,650,0
07/12/1934,98.67,99.01,97.93,98.32,470,0
07/13/1934,98.32,99.08,97.66,98.82,530,0
07/16/1934,98.51,98.51,96.91,97.04,590,0
07/17/1934,97.04,97.75,96.5,96.79,620,0
07/18/1934,97.18,98.45,97.18,98.26,490,0
07/19/1934,98.26,98.7,96.92,97.24,610,0
07/20/1934,97.2,97.2,94.43,94.74,1240,0
07/23/1934,94.62,95.17,91.96,91.98,1880,0
07/24/1934,91.98,92.91,90.63,91.01,1600,0
07/25/1934,91.01,92.08,90.09,91.57,1350,0
07/26/1934,91.32,91.32,84.58,85.51,3340,0
07/27/1934,86.64,88.86,86.64,87.84,2210,0
07/30/1934,88.72,88.96,86.9,88.17,810,0
07/31/1934,88.17,88.51,87.17,88.05,360,0
08/01/1934,88.55,90.96,88.55,90.57,780,0
08/02/1934,90.57,91.12,89.75,90.87,560,0
08/03/1934,90.87,91.08,89.82,90.14,470,0
08/06/1934,88.43,88.51,86.32,88.11,780,0
08/07/1934,88.11,89.1,86.7,87.47,610,0
08/08/1934,87.47,89.28,87.16,88.97,690,0
08/09/1934,88.97,91.8,87.19,91.34,1420,0
08/10/1934,91.34,91.47,89.39,89.66,770,0
08/13/1934,89.79,92.56,89.69,91.8,810,0
08/14/1934,91.8,91.98,90.82,91.12,530,0
08/15/1934,91.12,91.7,90.66,91,580,0
08/16/1934,91.08,92.51,91.08,91.69,610,0
08/17/1934,91.69,92.25,91,91.12,480,0
08/20/1934,90.86,91.02,90.08,90.44,280,0
08/21/1934,90.87,92.7,90.87,92.57,580,0
08/22/1934,92.68,94.95,92.68,94.32,1300,0
08/23/1934,94.32,94.97,93.64,94.05,750,0
08/24/1934,94.05,95.55,93.85,95.48,750,0
08/27/1934,95.31,95.31,94.25,94.46,530,0
08/28/1934,94.46,94.48,93.55,94.19,400,0
08/29/1934,94.19,95.59,93.64,93.69,760,0
08/30/1934,93.59,93.59,92.01,92.76,650,0
08/31/1934,92.76,93.05,92.05,92.86,400,0
09/04/1934,92.59,92.59,91.74,92.3,310,0
09/05/1934,92.64,93.96,92.64,93.65,480,0
09/06/1934,93.65,94.05,91.67,91.82,600,0
09/07/1934,91.82,92.52,90.5,90.99,690,0
09/10/1934,90.83,91.32,89.04,89.27,700,0
09/11/1934,89.27,89.75,88.42,89.25,630,0
09/12/1934,89.25,90.14,89.14,89.62,400,0
09/13/1934,89.62,90.45,89.12,89.44,420,0
09/14/1934,89.25,89.25,86.64,86.83,840,0
09/17/1934,87.34,87.41,85.72,86.69,650,0
09/18/1934,86.69,87.84,86.57,87.37,530,0
09/19/1934,87.91,89.58,87.91,89.34,560,0
09/20/1934,89.34,89.93,88.76,89.35,490,0
09/21/1934,89.65,91.34,89.65,91.1,710,0
09/24/1934,91.08,91.5,89.97,90.45,510,0
09/25/1934,90.45,92.79,89.91,92.72,840,0
09/26/1934,92.72,93.12,92.05,92.44,800,0
09/27/1934,92.44,94.02,92.23,93.4,800,0
09/28/1934,93.4,93.52,92.24,92.49,510,0
10/01/1934,92.17,92.17,90.14,90.41,620,0
10/02/1934,90.41,91.44,90.3,90.88,370,0
10/03/1934,90.88,91.82,90.66,91.04,410,0
10/04/1934,91.04,91.44,89.84,91.01,610,0
10/05/1934,91.74,93.58,91.74,92.96,870,0
10/08/1934,92.85,93.21,92.16,92.5,450,0
10/09/1934,92.5,93.03,91.31,91.71,770,0
10/10/1934,91.78,94.01,91.78,93.75,990,0
10/11/1934,93.94,96.04,93.94,95.5,1400,0
10/15/1934,94.9,95.37,94.01,94.16,510,0
10/16/1934,94.16,95.81,94.15,95.25,680,0
10/17/1934,95.25,96.36,94.83,95.29,660,0
10/18/1934,95.29,96.03,94.63,95.34,660,0
10/19/1934,95.33,95.33,94.39,94.9,530,0
10/22/1934,95.02,95.79,94.65,94.78,570,0
10/23/1934,94.78,95.17,94.19,94.65,540,0
10/24/1934,94.65,95.71,93.96,95.6,770,0
10/25/1934,95.6,96.15,94.05,94.19,1030,0
10/26/1934,93.86,93.86,92.2,93.01,870,0
10/29/1934,92.86,93.6,92.37,92.53,430,0
10/30/1934,92.59,93.46,92.59,93.05,430,0
10/31/1934,93.05,94.04,92.9,93.36,420,0
11/01/1934,93.36,93.98,92.79,93.46,540,0
11/02/1934,93.83,94.94,93.83,94.42,650,0
11/05/1934,94.95,96.17,94.83,96.06,760,0
11/07/1934,96.06,97.81,95.31,97.55,1110,0
11/08/1934,97.55,98.31,96.83,97.26,840,0
11/09/1934,97.26,99.34,96.97,99.02,1230,0
11/13/1934,99.21,99.98,98.49,99.19,1130,0
11/14/1934,99.19,99.81,98.49,99.42,960,0
11/15/1934,99.42,100.8,99.34,99.72,1540,0
11/16/1934,99.72,100.08,98.7,99.39,1030,0
11/19/1934,99.45,100.68,99.24,99.89,980,0
11/20/1934,99.89,100.14,98.96,99.9,870,0
11/21/1934,99.9,100.43,98.95,99.47,810,0
11/22/1934,99.47,100.48,98.93,99.93,770,0
11/23/1934,100.17,101.99,100.17,101.62,1130,0
11/26/1934,102.4,103.51,102.16,103.08,1410,0
11/27/1934,103.08,103.12,101.8,102.38,1010,0
11/28/1934,102.38,103.47,101.9,102.75,1160,0
11/30/1934,102.75,103.36,101.94,102.94,800,0
12/03/1934,102.77,102.77,101.74,101.92,750,0
12/04/1934,101.92,102.93,101.59,102.57,950,0
12/05/1934,102.69,104.08,102.69,103.42,1640,0
12/06/1934,103.42,104.23,102.91,103.47,1420,0
12/07/1934,103.47,103.9,102.75,103.16,1020,0
12/10/1934,102.83,103.52,102.18,102.76,850,0
12/11/1934,102.76,103.58,100.5,100.81,1280,0
12/12/1934,100.81,101.62,100.52,100.97,790,0
12/13/1934,100.97,102.02,100.39,100.68,1000,0
12/14/1934,100.68,101.3,100.34,100.69,940,0
12/17/1934,100.84,101.66,100.45,100.92,900,0
12/18/1934,100.92,101.37,100.41,101,820,0
12/19/1934,100.88,100.88,99.4,99.78,980,0
12/20/1934,99.78,100.01,98.93,99.59,880,0
12/21/1934,99.59,100.38,98.99,99.9,920,0
12/24/1934,99.73,101,99.52,100.69,810,0
12/26/1934,100.69,101.32,100.05,100.35,1050,0
12/27/1934,100.35,101.41,99.58,100.26,1630,0
12/28/1934,100.57,103.29,100.57,103.15,1280,0
12/31/1934,103.9,104.46,103.36,104.04,1020,0
01/02/1935,104.04,104.93,103.05,104.51,880,0
01/03/1935,104.51,105.63,104.12,105.14,1070,0
01/04/1935,105.14,105.43,104.18,104.69,970,0
01/07/1935,105.56,106.71,105.24,105.88,1290,0
01/08/1935,105.88,106.22,104.56,105.03,1190,0
01/09/1935,105.03,105.68,104.28,105.05,900,0
01/10/1935,105.05,105.65,104.41,104.87,780,0
01/11/1935,104.87,105.49,102.5,103.35,1380,0
01/14/1935,102.39,103.37,102.39,102.76,550,0
01/15/1935,102.76,103.2,99.54,100.49,1370,0
01/16/1935,100.49,101.95,100.4,101.54,670,0
01/17/1935,101.54,102.3,101.04,101.92,740,0
01/18/1935,101.92,102.63,101.58,102.36,690,0
01/21/1935,102.96,103.93,102.57,103.35,690,0
01/22/1935,103.35,103.64,102.6,102.77,590,0
01/23/1935,102.77,103.43,102.43,102.88,620,0
01/24/1935,102.85,102.85,102.01,102.44,440,0
01/25/1935,102.44,103.12,102.32,102.86,520,0
01/28/1935,102.31,102.31,101.03,101.51,690,0
01/29/1935,101.51,101.58,100.24,100.69,580,0
01/30/1935,100.69,101.39,100.38,101,430,0
01/31/1935,101.05,102.12,101.05,101.69,530,0
02/01/1935,101.69,102.05,101.1,101.53,490,0
02/04/1935,102.17,102.17,101.35,101.56,350,0
02/05/1935,101.4,101.4,100.46,100.74,560,0
02/06/1935,100.74,100.9,99.95,100.23,560,0
02/07/1935,100.23,101.34,100.02,101,520,0
02/08/1935,101.16,102.58,101.16,102.35,590,0
02/11/1935,102.66,102.67,101.65,102.42,360,0
02/13/1935,102.42,103.06,102.18,102.69,390,0
02/14/1935,102.69,103.31,102.56,103.05,410,0
02/15/1935,103.43,105.07,103.43,104.67,730,0
02/18/1935,104.54,108.29,103.64,107.17,1910,0
02/19/1935,107.17,107.36,105.59,105.89,1100,0
02/20/1935,105.89,106.25,104.6,104.97,970,0
02/21/1935,104.97,105.47,104.28,104.86,700,0
02/25/1935,103.25,103.57,102.33,103.14,740,0
02/26/1935,103.14,103.6,102.08,102.24,950,0
02/27/1935,102.24,102.86,101.27,102.55,930,0
02/28/1935,102.55,103.27,102.14,102.38,570,0
03/01/1935,102.38,103.59,102.03,103.27,640,0
03/04/1935,103.16,103.16,102.24,102.58,420,0
03/05/1935,102.29,102.29,100,100.09,900,0
03/06/1935,100.09,101.94,98.77,100.22,1290,0
03/07/1935,100.22,101.37,100.13,101.17,540,0
03/08/1935,101.27,102.37,101.27,101.58,440,0
03/11/1935,101.18,101.6,99.24,99.39,800,0
03/12/1935,99.39,99.62,97.6,97.66,1050,0
03/13/1935,97.66,98.52,96.81,98.02,1080,0
03/14/1935,98.02,98.5,96.49,96.71,810,0
03/15/1935,96.71,98.51,96.47,98.21,770,0
03/18/1935,97.62,97.62,95.95,97.01,590,0
03/19/1935,97.05,98.61,97.05,98.31,510,0
03/20/1935,98.31,99.11,97.75,98.29,490,0
03/21/1935,98.29,100.55,98.03,99.72,890,0
03/22/1935,99.72,100.88,99.1,100.68,780,0
03/25/1935,99.84,99.99,98.63,99.5,460,0
03/26/1935,99.5,99.8,98.61,98.97,440,0
03/27/1935,98.97,100.72,98.87,100.35,460,0
03/28/1935,100.35,101.54,99.69,100.59,610,0
03/29/1935,100.59,101.33,100.26,100.78,460,0
04/01/1935,100.81,101.59,100.67,101.23,440,0
04/02/1935,101.23,101.86,100.84,101,530,0
04/03/1935,101,101.11,99.75,100.39,530,0
04/04/1935,100.39,101.38,100.34,101.13,560,0
04/05/1935,101.35,102.87,101.35,102.53,1210,0
04/08/1935,103.04,103.4,102.31,102.65,710,0
04/09/1935,102.65,104.46,102.58,104.32,860,0
04/10/1935,104.32,105.06,103.74,104.06,990,0
04/11/1935,104.06,104.59,103.57,104.03,730,0
04/12/1935,104.03,104.69,103.59,104.45,840,0
04/15/1935,105.42,106.44,105.05,105.93,1110,0
04/16/1935,105.93,106.67,105.44,106.33,740,0
04/17/1935,106.33,106.67,105.24,105.43,850,0
04/18/1935,105.68,108.33,105.68,107.97,820,0
04/22/1935,109.76,110.91,109.42,110.27,1380,0
04/23/1935,110.27,110.7,109.56,110.06,1230,0
04/24/1935,110.06,110.75,109.08,109.45,1280,0
04/25/1935,109.45,111.52,108.94,110.47,1640,0
04/26/1935,110.47,111.33,109.23,110.37,1520,0
04/29/1935,109.68,110.4,108.65,109.91,890,0
04/30/1935,109.91,110.61,108.75,109.45,860,0
05/01/1935,109.45,110.26,108.52,108.71,820,0
05/02/1935,108.71,109.47,107.82,108.84,880,0
05/03/1935,109.04,110.93,109.04,110.49,950,0
05/06/1935,110.83,111.6,110.22,110.53,1030,0
05/07/1935,110.53,110.68,109.23,109.79,810,0
05/08/1935,110.18,112.74,110.18,112.63,1400,0
05/09/1935,112.63,113.92,112.11,113.1,1660,0
05/10/1935,113.1,114.5,112.84,113.67,1580,0
05/13/1935,114.08,114.93,113.36,114.23,1130,0
05/14/1935,114.23,115.03,113.71,114.18,1210,0
05/15/1935,114.18,115.11,113.87,114.61,1050,0
05/16/1935,114.67,117.3,114.67,116.58,2420,0
05/17/1935,116.58,117.09,115.28,115.81,1820,0
05/20/1935,114.58,115.27,114.18,114.67,970,0
05/21/1935,114.67,116.31,114.57,115.56,1140,0
05/22/1935,115.56,116.69,115.07,116.24,1150,0
05/23/1935,116.24,117.51,116.2,116.81,1290,0
05/24/1935,116.81,117.43,115.91,116.17,1180,0
05/27/1935,115.9,117.12,115.32,116.74,820,0
05/28/1935,116.74,117.62,112.99,113.76,2310,0
05/29/1935,113.67,113.67,111.37,111.85,1500,0
05/31/1935,111.85,112.62,110.4,110.64,1120,0
06/03/1935,110.15,111.84,110.15,111.45,600,0
06/04/1935,111.95,113.73,111.95,113.58,870,0
06/05/1935,113.58,115.08,112.96,113.92,1100,0
06/06/1935,113.92,114.89,113.27,113.54,680,0
06/07/1935,113.54,114.27,113.15,114.01,590,0
06/10/1935,114.72,116.12,114.04,115.89,630,0
06/11/1935,115.89,117.53,115.77,117.08,1150,0
06/12/1935,117.08,118.53,116.27,117.14,1290,0
06/13/1935,117.14,118.4,116.49,117.89,860,0
06/14/1935,117.89,119.67,117.64,119,1280,0
06/17/1935,119.17,119.33,118.21,118.67,910,0
06/18/1935,118.67,119.71,118.67,119.32,890,0
06/19/1935,119.32,119.76,117.47,118.12,1630,0
06/20/1935,117.47,117.47,115.85,117.24,1000,0
06/21/1935,117.8,120.04,117.8,119.48,1520,0
06/24/1935,120.75,121.3,119.67,120.04,1120,0
06/25/1935,119.64,119.64,117.85,118.73,1140,0
06/26/1935,118.73,119.49,117.51,117.64,960,0
06/27/1935,117.64,118.5,116.91,117.56,740,0
06/28/1935,117.69,118.83,117.69,118.36,760,0
07/01/1935,118.21,119.3,117.97,118.82,680,0
07/02/1935,118.82,119.7,118.32,118.69,1200,0
07/03/1935,118.69,118.98,117.8,118.81,720,0
07/05/1935,119.02,120.75,119.02,120.61,880,0
07/08/1935,121.02,122.68,120.69,122.55,1310,0
07/09/1935,122.55,123.34,121.74,122.15,1350,0
07/10/1935,122.15,123.14,121.97,122.69,1150,0
07/11/1935,122.69,122.9,121.14,121.93,1000,0
07/12/1935,121.93,122.63,121.29,122.2,1100,0
07/15/1935,121.88,122.74,121.4,121.72,950,0
07/16/1935,121.72,122.56,121,122.34,900,0
07/17/1935,122.34,123.49,122.25,122.91,1360,0
07/18/1935,122.91,124.24,122.6,123.41,1500,0
07/19/1935,123.41,123.88,121.94,122.33,1150,0
07/22/1935,122.69,124.34,122.67,124.1,1370,0
07/23/1935,124.1,125.36,123.58,124.14,1730,0
07/24/1935,124.14,124.93,123.83,124.6,1310,0
07/25/1935,124.6,125.27,123.19,123.8,1330,0
07/26/1935,123.8,124.45,123.37,124.02,990,0
07/29/1935,125.27,126.89,125.1,126.56,1750,0
07/30/1935,126.56,126.78,125.03,125.57,1680,0
07/31/1935,125.57,127.04,125,126.23,1910,0
08/01/1935,126.23,126.88,125.19,125.85,1890,0
08/02/1935,125.85,126.13,124.28,124.93,1520,0
08/05/1935,125.9,126.62,125.31,126.07,1740,0
08/06/1935,126.07,126.96,125,125.64,1770,0
08/07/1935,125.64,126.54,125.18,125.61,1390,0
08/08/1935,125.61,126.59,125.16,125.98,1430,0
08/09/1935,125.98,127.8,125.72,127.27,2190,0
08/12/1935,127.94,128.84,127.44,128,2430,0
08/13/1935,128,128.85,127.15,128.09,2630,0
08/14/1935,128.09,128.94,127.35,128.27,1950,0
08/15/1935,128.27,128.72,127.07,127.47,1580,0
08/16/1935,127.47,128.03,126.51,127.63,1710,0
08/19/1935,127.96,128.39,126.07,126.33,2070,0
08/20/1935,126.33,126.68,124.97,126.31,1980,0
08/21/1935,126.59,128.25,126.59,127.66,1750,0
08/22/1935,127.66,129.49,127.33,128.52,1670,0
08/23/1935,128.52,129.59,127.82,128.93,1890,0
08/26/1935,127.93,129.53,127.61,128.99,1430,0
08/27/1935,128.99,129.97,126.27,126.81,2160,0
08/28/1935,126.81,127.32,125.65,126.61,1390,0
08/29/1935,126.61,127.62,126.57,126.95,900,0
08/30/1935,126.95,127.7,126.76,127.35,830,0
09/03/1935,127.89,128.47,126.81,127.27,900,0
09/04/1935,127.27,128.7,126.43,128.46,1000,0
09/05/1935,128.46,130.34,128.29,129.34,1890,0
09/06/1935,129.34,131.34,128.94,130.75,2150,0
09/09/1935,131.86,133.36,131.13,132.48,2000,0
09/10/1935,132.48,134.06,131.5,133.22,1980,0
09/11/1935,133.22,135.05,132.9,134.01,2590,0
09/12/1935,134.01,134.72,132.63,133.33,1880,0
09/13/1935,133.33,134.67,132.88,133.52,1730,0
09/16/1935,133.4,133.86,131.91,132.91,1490,0
09/17/1935,132.91,133.78,131.86,133.11,1330,0
09/18/1935,133.11,135.34,133.07,134.11,1940,0
09/19/1935,134.11,134.49,131.1,131.44,1920,0
09/20/1935,130.38,130.38,127.98,128.42,2220,0
09/23/1935,128.97,130.66,128.97,129.55,1010,0
09/24/1935,130.26,131.68,130.26,131.02,1010,0
09/25/1935,131.02,132.45,130.99,131.52,1080,0
09/26/1935,131.52,131.67,129.95,131.06,1090,0
09/27/1935,131.06,132.12,130.74,131.48,1120,0
09/30/1935,131.75,132.6,131.17,131.92,1260,0
10/01/1935,131.92,133.19,131.18,131.51,1420,0
10/02/1935,130.43,130.43,127.56,128.06,2190,0
10/03/1935,128.06,129.41,126.95,129.05,1490,0
10/04/1935,129.05,130.59,128.82,129.76,1420,0
10/07/1935,130.35,131.35,130.24,130.77,950,0
10/08/1935,130.77,131.3,129.85,130.06,1180,0
10/09/1935,130.06,130.81,129.51,130.59,880,0
10/10/1935,131.14,133.09,131.14,132.99,1860,0
10/11/1935,133.03,134.56,133.03,133.56,2060,0
10/14/1935,133.56,135.25,133.17,135.03,1590,0
10/15/1935,135.03,137.11,134.85,136.26,2570,0
10/16/1935,136.26,137.15,134.83,135.68,2240,0
10/17/1935,135.68,136.76,135.1,135.57,1610,0
10/18/1935,135.57,136.11,134.54,135.13,1450,0
10/21/1935,137.11,139.5,137.11,138.96,2870,0
10/22/1935,138.96,140.08,137.84,138.77,2840,0
10/23/1935,138.77,140.46,138.32,139.58,2760,0
10/24/1935,139.58,140.84,138.41,139.42,2160,0
10/25/1935,139.58,141.89,139.58,140.68,2470,0
10/28/1935,141.47,142.08,139.86,140.78,2110,0
10/29/1935,140.78,141.23,139.49,140.49,1710,0
10/30/1935,140.49,140.56,138.4,139.35,2150,0
10/31/1935,139.35,140.52,138.85,139.74,1810,0
11/01/1935,140.07,141.77,140.07,141.31,2040,0
11/04/1935,141.2,141.78,139.99,141.07,1750,0
11/06/1935,141.19,143.48,141.19,142.9,3080,0
11/07/1935,142.9,145.28,142.15,143.4,2790,0
11/08/1935,143.4,145.4,142.8,144.25,3350,0
11/12/1935,144.36,144.6,142.2,142.56,2140,0
11/13/1935,142.56,143.97,141.6,143.59,2050,0
11/14/1935,143.85,146.39,143.85,145.59,3950,0
11/15/1935,145.59,147.4,145.1,146.32,2940,0
11/18/1935,147.31,148.94,146.35,147.06,3200,0
11/19/1935,147.06,148.81,146.93,148.44,2880,0
11/20/1935,148.44,149.42,145.98,146.65,3820,0
11/21/1935,146.65,147.83,145.96,147.37,3280,0
11/22/1935,147.37,148.1,143.48,144.61,3920,0
11/25/1935,146.12,147.5,143.89,144.72,3370,0
11/26/1935,144.72,145.25,141.8,142.59,2330,0
11/27/1935,142.59,144.3,141.94,143.38,1860,0
11/29/1935,143.38,144.27,141.15,142.34,2170,0
12/02/1935,142.35,142.95,140.38,140.72,1520,0
12/03/1935,140.72,143.71,140.6,143.58,1930,0
12/04/1935,143.58,145.13,143.29,144.04,2960,0
12/05/1935,144.04,145.09,143.12,143.72,2260,0
12/06/1935,143.72,144.78,143.09,143.48,2370,0
12/09/1935,144.47,145.07,143.06,144.1,2510,0
12/10/1935,144.1,144.32,141.61,142.31,2340,0
12/11/1935,142.31,143.9,141.63,142.84,2130,0
12/12/1935,142.84,143.46,140.86,141.34,2140,0
12/13/1935,141.34,142.12,139.56,140.16,1890,0
12/16/1935,140.38,141.28,138.91,139.11,1400,0
12/17/1935,139.11,140.89,138.9,140.6,1390,0
12/18/1935,140.6,141.73,139.71,140.1,1690,0
12/19/1935,139.95,139.95,138.33,138.94,1260,0
12/20/1935,138.94,140,138.46,139.5,1410,0
12/23/1935,140.19,141.42,139.75,140.58,1920,0
12/24/1935,140.58,141.88,140.04,141.53,1710,0
12/26/1935,141.53,142.64,140.87,141.54,2340,0
12/27/1935,141.54,142.83,140.67,141.58,2130,0
12/30/1935,141.35,143.37,141.35,143,1630,0
12/31/1935,143,145.02,142.93,144.13,2440,0
01/02/1936,144.13,145.22,143.34,144.13,2240,0
01/03/1936,144.13,145.28,143.49,144.69,2830,0
01/06/1936,144.08,145.35,141.55,143.11,3730,0
01/07/1936,143.11,145.22,142.05,144.92,3080,0
01/08/1936,144.92,147.29,144.62,146.16,2530,0
01/09/1936,146.16,146.83,144.63,145.66,3000,0
01/10/1936,145.68,148.02,145.68,147.08,3270,0
01/13/1936,146.73,147.45,145.67,146.52,2600,0
01/14/1936,146.52,146.89,145.41,146.32,2790,0
01/15/1936,146.32,147.13,145.02,145.66,4630,0
01/16/1936,145.66,146.73,145.03,145.92,3110,0
01/17/1936,145.92,146.58,144.64,145.81,2350,0
01/20/1936,144.93,145.23,143.6,144.06,1810,0
01/21/1936,144.06,144.29,142.77,143.5,1330,0
01/22/1936,143.79,146.36,143.79,145.99,2150,0
01/23/1936,145.99,147.7,145.8,146.97,2940,0
01/24/1936,146.97,147.91,146.15,146.59,2540,0
01/27/1936,147.01,148.3,146.73,147.3,3100,0
01/28/1936,147.3,147.84,146.38,146.94,2290,0
01/29/1936,146.94,148.5,146.33,147.71,2680,0
01/30/1936,147.71,148.5,146.25,146.98,3010,0
01/31/1936,146.98,150,146.79,149.49,3230,0
02/03/1936,149.58,151.05,148.32,150.62,2320,0
02/04/1936,150.62,151.77,149.92,150.94,3010,0
02/05/1936,150.94,151.94,150.07,150.6,2920,0
02/06/1936,150.6,151.97,150.14,150.86,2750,0
02/07/1936,150.86,151.67,149.5,150.17,2570,0
02/10/1936,150.4,151.88,149.72,151.15,2460,0
02/11/1936,151.15,153.16,150.8,152.25,3350,0
02/13/1936,152.25,153.67,151.48,152.53,2920,0
02/14/1936,152.53,153.01,150.86,151.97,2600,0
02/17/1936,152.4,153.57,150.43,151.4,4720,0
02/18/1936,151.4,153.76,151.23,153.36,3530,0
02/19/1936,153.36,155.69,152.54,153.09,4580,0
02/20/1936,153.09,155.14,152.3,154.43,3460,0
02/21/1936,154.43,155.14,153.05,153.74,3010,0
02/24/1936,153.74,153.75,152,152.74,2200,0
02/25/1936,152.74,153.25,149.99,150.78,2390,0
02/26/1936,150.78,151.1,149.08,149.81,2040,0
02/27/1936,150.59,153.02,150.59,152.64,2320,0
02/28/1936,152.64,153.94,151.61,152.53,2460,0
03/02/1936,152.15,154.54,151.65,154.08,1980,0
03/03/1936,154.08,156.61,154.08,156.19,2700,0
03/04/1936,156.19,158.24,155.45,156.7,2980,0
03/05/1936,156.7,158.56,156.03,157.52,2590,0
03/06/1936,157.52,159.87,157.27,158.75,2890,0
03/09/1936,156.86,156.86,153.33,153.5,2750,0
03/10/1936,153.5,155.87,153.35,155.37,2320,0
03/11/1936,155.37,157.95,155.37,156.85,2190,0
03/12/1936,156.63,156.63,152.35,153.13,2920,0
03/13/1936,153.13,153.46,149.65,150.42,2660,0
03/16/1936,154.07,154.73,152.14,153.25,1840,0
03/17/1936,153.85,156.73,153.85,156.34,2240,0
03/18/1936,156.34,157.3,155.04,155.82,1750,0
03/19/1936,155.85,158.22,155.85,157.4,2020,0
03/20/1936,157.4,158.81,156.69,157.42,1890,0
03/23/1936,156.42,158.22,156.2,157.62,1680,0
03/24/1936,157.62,158.76,156.23,156.56,1900,0
03/25/1936,156.56,158.74,155.81,157.88,1910,0
03/26/1936,157.88,159.53,157.08,157.73,1870,0
03/27/1936,157.73,157.82,155.01,155.52,1550,0
03/30/1936,155.54,156.73,155.16,155.37,950,0
03/31/1936,155.37,157.01,155.06,156.34,1040,0
04/01/1936,157.04,159.42,157.04,158.96,1690,0
04/02/1936,159.12,161.55,159.12,160.43,2190,0
04/03/1936,160.43,161.84,159.8,160.09,1560,0
04/06/1936,161.5,163.07,161.18,161.99,2030,0
04/07/1936,161.99,162.33,160.42,160.94,1580,0
04/08/1936,160.94,162.54,160.34,160.97,1650,0
04/09/1936,160.97,161.44,159.46,160.26,1650,0
04/13/1936,160.48,161.26,159.71,160.76,1450,0
04/14/1936,160.76,161.1,157.51,158.41,1940,0
04/15/1936,158.41,160.27,157.92,159.61,1320,0
04/16/1936,159.61,160.33,157.93,158.49,1150,0
04/17/1936,158.49,159.22,157.32,157.78,1160,0
04/20/1936,156.07,156.73,152.1,152.4,1660,0
04/21/1936,152.4,154.09,151.29,153.36,1880,0
04/22/1936,153.6,155.59,153.6,154.92,1200,0
04/23/1936,154.92,155.16,149.63,151.08,2060,0
04/24/1936,151.08,152.51,149.63,151.54,1660,0
04/27/1936,151.81,151.81,145.96,147.05,2300,0
04/28/1936,147.05,147.79,144.8,146.75,2230,0
04/29/1936,146.75,147.23,143.2,143.65,1790,0
04/30/1936,143.65,146.2,141.53,145.67,2310,0
05/01/1936,145.67,147.86,145.67,147.07,1160,0
05/04/1936,146.41,147.63,144.18,146.96,1070,0
05/05/1936,147.69,149.97,147.69,148.56,1180,0
05/06/1936,148.56,150.52,148.52,149.73,1130,0
05/07/1936,149.73,149.96,146.29,147.14,1010,0
05/08/1936,147.14,147.33,145.68,146.87,780,0
05/11/1936,147.85,148.85,146.44,146.85,680,0
05/12/1936,146.85,148.16,146.1,146.7,600,0
05/13/1936,146.92,148.38,146.92,147.9,590,0
05/14/1936,149,151.97,149,151.49,1390,0
05/15/1936,151.49,152.43,150.56,151.6,990,0
05/18/1936,151.42,152.44,150.09,150.35,990,0
05/19/1936,149.56,149.56,147.21,147.49,910,0
05/20/1936,147.49,149.28,147.3,148.94,690,0
05/21/1936,148.94,150.21,148.46,148.8,670,0
05/22/1936,148.8,150.26,148.61,149.58,680,0
05/25/1936,150.65,151.62,150.31,150.83,690,0
05/26/1936,150.83,152.48,150.48,152.26,1140,0
05/27/1936,152.26,153.57,151.44,152.57,1220,0
05/28/1936,152.57,152.91,151.49,151.77,760,0
05/29/1936,151.77,152.92,151.53,152.64,740,0
06/01/1936,152.64,154.02,152.62,152.84,790,0
06/02/1936,152.84,153.22,151.3,151.97,760,0
06/03/1936,151.97,152.38,151.2,151.53,640,0
06/04/1936,151.1,151.1,149.22,149.39,770,0
06/05/1936,149.39,149.95,148.52,149.26,640,0
06/08/1936,150.4,152.01,150.4,151.39,690,0
06/09/1936,151.44,153.12,151.44,152.9,880,0
06/10/1936,152.9,153.87,152.44,153.02,1040,0
06/11/1936,153.02,155.38,152.65,155.16,1090,0
06/12/1936,155.16,155.91,153.55,153.71,1000,0
06/15/1936,154.64,155.81,154.57,155.09,720,0
06/16/1936,155.09,156.94,154.88,156.7,1120,0
06/17/1936,156.7,157.96,156.47,156.97,1220,0
06/18/1936,156.97,158.05,156.54,157.38,940,0
06/19/1936,157.38,157.46,156.11,156.53,830,0
06/22/1936,157.4,159.66,157.4,159.13,990,0
06/23/1936,159.13,160.25,158.24,158.94,970,0
06/24/1936,158.94,161.15,158.56,160.66,1240,0
06/25/1936,160.66,161,158.27,158.64,1340,0
06/26/1936,158.64,159.54,157.86,158.21,890,0
06/29/1936,158.46,159.66,157.58,158.01,770,0
06/30/1936,158.01,158.76,157.11,157.69,820,0
07/01/1936,157.69,159.16,156.82,158.38,970,0
07/02/1936,158.38,159.55,156.87,157.51,1070,0
07/03/1936,157.51,159.13,156.93,158.11,1020,0
07/06/1936,158.11,158.86,156.73,157.11,850,0
07/07/1936,156.87,156.87,154.86,155.6,970,0
07/08/1936,155.6,156.76,154.85,156.2,870,0
07/09/1936,156.2,158.17,156.05,157.71,1290,0
07/10/1936,158.07,160.67,158.07,160.07,1690,0
07/13/1936,160.72,162.14,160.33,161.35,1440,0
07/14/1936,161.35,163.22,160.99,162.8,1660,0
07/15/1936,162.8,164.42,162.28,163.24,1980,0
07/16/1936,163.24,164.38,162.27,163.64,1480,0
07/17/1936,163.64,165.07,163.02,163.55,1560,0
07/20/1936,164.42,165.48,163.84,164.43,1420,0
07/21/1936,164.43,165.81,163.75,165.23,1590,0
07/22/1936,165.23,166.06,163.99,164.49,1450,0
07/23/1936,164.49,165.06,163.46,164.61,1340,0
07/24/1936,164.61,165.31,164,164.37,1320,0
07/27/1936,165.56,167.63,165.51,166.92,1830,0
07/28/1936,166.92,168.23,165.98,167.01,1900,0
07/29/1936,167.01,167.83,165.13,165.67,1950,0
07/30/1936,165.67,167.05,165.13,165.98,1510,0
07/31/1936,165.98,167.27,164.32,164.86,1160,0
08/03/1936,165.42,166.53,164.63,165.32,1010,0
08/04/1936,165.32,165.91,164.41,165.41,1050,0
08/05/1936,165.41,166.57,163.91,165.07,1280,0
08/06/1936,165.07,166.24,164.17,165.71,1170,0
08/07/1936,165.71,168.63,165.34,168.01,1670,0
08/10/1936,169.1,170.15,168.15,168.8,1340,0
08/11/1936,168.8,169.08,167.2,167.86,1100,0
08/12/1936,167.86,169.63,167.5,169.05,1260,0
08/13/1936,169.05,169.59,167.3,167.64,1400,0
08/14/1936,167.64,167.8,165.4,165.75,1070,0
08/17/1936,165.86,167.01,164.66,165.38,830,0
08/18/1936,165.38,166.37,164.89,165.42,790,0
08/19/1936,165.42,166.87,165.26,166.04,1010,0
08/20/1936,166.04,166.7,165.23,165.59,960,0
08/21/1936,164.69,164.69,160.52,160.8,1480,0
08/24/1936,162.9,164.64,162.9,163.78,800,0
08/25/1936,163.78,165.23,163.6,164.34,800,0
08/26/1936,164.34,165,162.98,163.32,910,0
08/27/1936,163.32,166.94,163.21,166.77,1340,0
08/28/1936,166.77,168.02,166.31,166.78,1380,0
08/31/1936,166.91,167.25,165.84,166.29,1150,0
09/01/1936,166.29,167.21,165.24,166.35,1140,0
09/02/1936,166.35,167.89,166.15,166.65,1350,0
09/03/1936,166.65,167.25,165.64,166.24,1050,0
09/04/1936,166.24,167.62,166.01,167.04,1180,0
09/08/1936,168.32,170.02,168.32,169.55,1720,0
09/09/1936,169.55,169.73,168.07,168.5,1570,0
09/10/1936,168.5,169.59,168.05,169,1550,0
09/11/1936,169,169.38,167.59,168.59,1400,0
09/14/1936,167.98,167.98,166.11,166.86,1010,0
09/15/1936,166.86,167.14,165.41,166.44,1130,0
09/16/1936,166.44,166.75,164.97,165.16,1040,0
09/17/1936,165.16,166.51,164.82,166.25,770,0
09/18/1936,166.25,168.36,166.1,167.76,1270,0
09/21/1936,168.93,170.25,168.34,168.9,1770,0
09/22/1936,168.9,170.47,168.37,169.47,1550,0
09/23/1936,169.47,170.72,168.68,169.01,1480,0
09/24/1936,169.01,169.79,168.1,169.14,1190,0
09/25/1936,169.03,169.03,165.91,166.36,1160,0
09/28/1936,168.07,169.62,167.72,168.79,1450,0
09/29/1936,168.79,169.85,168.01,168.48,1380,0
09/30/1936,168.48,169.55,167.47,167.82,1350,0
10/01/1936,167.82,168.83,167.54,168.26,1100,0
10/02/1936,168.63,170.94,168.63,170.76,1930,0
10/05/1936,172.44,174.04,172.04,172.81,2080,0
10/06/1936,172.93,174.82,172.93,174.42,2260,0
10/07/1936,174.42,175.92,173.94,174.59,3030,0
10/08/1936,174.59,175.49,173.41,174.93,2230,0
10/09/1936,174.93,176.45,174.23,175.19,2240,0
10/13/1936,176.05,177.68,175.87,176.29,2070,0
10/14/1936,176.29,176.79,175.03,175.57,1640,0
10/15/1936,175.57,176.32,174.13,175.22,1790,0
10/16/1936,175.33,177.31,175.33,176.66,2050,0
10/19/1936,177.63,178.44,176.66,177.42,1890,0
10/20/1936,177.42,177.82,175.98,176.78,1670,0
10/21/1936,176.78,177.63,175.81,176.7,1630,0
10/22/1936,176.7,177.01,174.5,174.9,1980,0
10/23/1936,174.9,176.23,174.64,175.6,1510,0
10/26/1936,174.74,174.74,172.16,172.3,1480,0
10/27/1936,172.89,174.9,172.89,174.36,1310,0
10/28/1936,174.47,176.61,174.47,174.84,1630,0
10/29/1936,174.84,176.6,174.61,176.31,1710,0
10/30/1936,176.31,178.09,176.2,177.15,1680,0
11/02/1936,177.19,177.74,175.35,176.67,1600,0
11/04/1936,177,181.15,177,180.66,3290,0
11/05/1936,180.66,183.31,180.57,182.25,3620,0
11/06/1936,182.25,183.53,180.68,181.6,2720,0
11/09/1936,183.38,184.77,182.39,183.65,3140,0
11/10/1936,183.65,185.24,182.82,184.01,2700,0
11/12/1936,184.01,185.52,182.26,183.15,2580,0
11/13/1936,183.15,184.28,181.39,182.24,2480,0
11/16/1936,181.45,183.39,181,182.65,2380,0
11/17/1936,182.94,185.55,182.94,184.9,3270,0
11/18/1936,184.9,186.39,183.73,184.44,2920,0
11/19/1936,184.26,184.26,181.63,182.21,2440,0
11/20/1936,182.21,182.35,180.24,180.74,1820,0
11/23/1936,181.78,181.78,177.91,178.62,2160,0
11/24/1936,178.84,181.51,178.84,181.11,1920,0
11/25/1936,181.11,181.49,179.68,180.78,1860,0
11/27/1936,180.91,183.27,180.91,182.81,2280,0
11/30/1936,183.32,184.03,181.87,183.22,2140,0
12/01/1936,183.22,183.59,181.56,182.05,2230,0
12/02/1936,181.89,181.89,179.66,180.25,2320,0
12/03/1936,180.25,181.92,179.9,181.29,2040,0
12/04/1936,181.29,182.34,180.36,180.97,2160,0
12/07/1936,181.05,181.49,179.74,180.13,1680,0
12/08/1936,180.13,181.29,179.95,180.57,1620,0
12/09/1936,180.57,181.77,179.93,181.16,1860,0
12/10/1936,181.16,182.77,180.67,182.18,2440,0
12/11/1936,182.18,182.33,180.76,181.1,2610,0
12/14/1936,180.92,182.67,180.74,181.87,2880,0
12/15/1936,181.87,183.3,181.3,181.97,2480,0
12/16/1936,181.97,182.57,180.87,181.58,1950,0
12/17/1936,181.58,182.18,180.35,180.78,1950,0
12/18/1936,180.78,181.1,179.03,179.42,1910,0
12/21/1936,177.61,178.28,175.31,175.85,1760,0
12/22/1936,176.14,178.2,176.14,177.3,1670,0
12/23/1936,177.3,179,176.7,178.36,1870,0
12/24/1936,178.36,179.54,177.75,178.6,1610,0
12/28/1936,178.6,179.52,176.71,177.12,1790,0
12/29/1936,177.12,178.48,176.26,177.6,2280,0
12/30/1936,178.02,181.13,178.02,180.57,2310,0
12/31/1936,180.57,181.77,179.34,179.9,1760,0
01/04/1937,178.39,178.39,176.96,177.72,1510,0
01/05/1937,177.72,179.66,177.64,179.07,1870,0
01/06/1937,179.07,179.9,178.17,178.92,1920,0
01/07/1937,179.32,182.11,179.32,181.77,3060,0
01/08/1937,181.77,183.58,181.36,182.95,3220,0
01/11/1937,182.75,183.82,181.77,183.26,3080,0
01/12/1937,183.26,184.49,182.08,183.3,3570,0
01/13/1937,183.3,184.01,182.25,183.01,3680,0
01/14/1937,183.01,184.66,182.53,183.71,3260,0
01/15/1937,183.71,185.4,183.55,184.53,2900,0
01/18/1937,185.73,185.93,183.74,184.95,2860,0
01/19/1937,184.95,185.16,183.22,184.02,2620,0
01/20/1937,184.1,186.88,184.1,185.96,3270,0
01/21/1937,185.96,187.49,184.98,186.9,2990,0
01/22/1937,186.9,187.8,185.01,186.53,2680,0
01/25/1937,186.69,186.97,185.02,185.62,2220,0
01/26/1937,185.62,185.68,182.64,183.19,2180,0
01/27/1937,183.19,184.32,182.15,183.97,1940,0
01/28/1937,183.97,185.59,182.77,183.41,2340,0
01/29/1937,183.41,185.41,182.34,184.74,1970,0
02/01/1937,185.74,187.77,185.1,186.61,2360,0
02/02/1937,186.61,189.13,186.13,188.2,2430,0
02/03/1937,188.2,189.94,187.48,188.69,2450,0
02/04/1937,188.69,189.64,187.65,188.39,2390,0
02/05/1937,188.39,189.07,184.85,186.01,3320,0
02/08/1937,187.11,188.66,186.68,187.82,2990,0
02/09/1937,187.82,188.79,186.74,187.68,2590,0
02/10/1937,187.68,189.83,187.58,189.35,2920,0
02/11/1937,189.35,191.39,188.69,190.29,2920,0
02/15/1937,189.58,189.58,187.45,188.39,1960,0
02/16/1937,188.39,189.2,187.05,188.18,2220,0
02/17/1937,188.18,189.39,187.3,187.98,2580,0
02/18/1937,187.98,188.9,186.82,188.07,2130,0
02/19/1937,188.07,190.42,187.71,189.37,2730,0
02/23/1937,189.36,189.36,185.96,186.5,2870,0
02/24/1937,186.5,187.88,185.15,187.35,2080,0
02/25/1937,187.35,188.31,186.19,186.68,2230,0
02/26/1937,186.68,187.93,185.82,187.17,1780,0
03/01/1937,187.3,188.48,186,187.68,1660,0
03/02/1937,187.68,190.41,187.64,189.91,2300,0
03/03/1937,190.29,193.86,190.29,192.91,3570,0
03/04/1937,192.91,193.95,190.98,191.63,2730,0
03/05/1937,192.17,195.17,192.17,194.14,2830,0
03/08/1937,194.15,195.2,191.53,192.69,3180,0
03/09/1937,192.69,194.89,191.65,193.29,2390,0
03/10/1937,193.29,195.59,192.77,194.4,2820,0
03/11/1937,194.4,195.33,191.77,192.22,2740,0
03/12/1937,192.22,192.27,189.39,191.24,2290,0
03/15/1937,190.58,190.81,188.59,189.41,1770,0
03/16/1937,189.41,191.29,188.88,189.95,1750,0
03/17/1937,189.95,190.52,188.15,188.5,2120,0
03/18/1937,187.52,187.52,183.72,184.73,2280,0
03/19/1937,184.73,185.94,183.72,184.56,1740,0
03/22/1937,182.83,182.83,179.28,179.82,2030,0
03/23/1937,179.93,182.96,179.93,181.87,1600,0
03/24/1937,181.87,184.97,181.63,184.32,1430,0
03/25/1937,184.32,186.11,183.73,184.08,1250,0
03/29/1937,184.95,185.75,183.79,184.09,870,0
03/30/1937,184.09,186.93,183.64,186.77,1230,0
03/31/1937,186.77,187.99,185.77,186.41,1660,0
04/01/1937,186.41,186.63,184.37,185.19,1210,0
04/02/1937,184.43,184.43,180.89,182.75,1640,0
04/05/1937,183.54,185.09,183.39,184.19,980,0
04/06/1937,184.19,184.66,182.06,182.98,1250,0
04/07/1937,182.13,182.13,177.68,178.07,2290,0
04/08/1937,178.07,179.94,176.72,178.18,1920,0
04/09/1937,178.18,180.38,175.86,178.94,1730,0
04/12/1937,178.26,180.12,176.39,179.74,1130,0
04/13/1937,180.59,183.43,180.59,182.1,1590,0
04/14/1937,182.1,183.34,181.27,181.93,1480,0
04/15/1937,181.93,182.25,180.69,181.19,940,0
04/16/1937,181.19,182.27,179.7,180.75,1070,0
04/19/1937,180.51,181.38,179.76,180.82,820,0
04/20/1937,180.82,182.63,180.28,181.44,1130,0
04/21/1937,181.44,184.05,181.39,183.6,1250,0
04/22/1937,183.6,184.33,181.28,181.7,1180,0
04/23/1937,181.7,182.6,178,178.54,1200,0
04/26/1937,175.33,175.33,171.2,171.97,2020,0
04/27/1937,172.36,175.18,172.36,174.52,1410,0
04/28/1937,173.78,173.78,168.77,170.13,2530,0
04/29/1937,170.13,172.88,169.37,170.52,2030,0
04/30/1937,171.51,174.66,171.51,174.27,1450,0
05/03/1937,174.42,175.58,174.16,174.59,640,0
05/04/1937,175.2,176.69,175.2,176.3,870,0
05/05/1937,176.3,176.81,174.41,174.67,770,0
05/06/1937,174.67,176.05,174.06,175.81,760,0
05/07/1937,175.81,176.91,175.5,175.89,820,0
05/10/1937,175.19,175.19,172.78,173.04,780,0
05/11/1937,173.04,173.28,171.59,172.55,750,0
05/12/1937,172.55,173.72,171.81,172.24,670,0
05/13/1937,171.43,171.43,166.88,167.46,1770,0
05/14/1937,167.46,169.89,166.58,169.15,1230,0
05/17/1937,169.6,169.98,167.64,167.84,600,0
05/18/1937,167.84,170.55,166.2,169.97,1200,0
05/19/1937,169.97,170.85,169.11,169.75,790,0
05/20/1937,170,173.99,170,173.59,1230,0
05/21/1937,173.59,174.59,173.12,173.83,770,0
05/24/1937,175,176.25,174.51,175.59,680,0
05/25/1937,175.59,176.11,173.3,173.79,840,0
05/26/1937,173.79,174.47,172.62,173.7,580,0
05/27/1937,173.7,175.03,173.22,174.19,600,0
05/28/1937,174.19,175.22,174.04,174.71,560,0
06/01/1937,172.69,172.69,170.72,171.59,750,0
06/02/1937,172.25,173.73,172.25,172.63,540,0
06/03/1937,172.63,173.09,171.56,172.82,550,0
06/04/1937,172.82,175.39,172.19,175.14,780,0
06/07/1937,175,175.4,173.56,173.88,590,0
06/08/1937,173.88,174.91,173.25,174.33,600,0
06/09/1937,174.33,175,173.12,173.47,620,0
06/10/1937,173.47,174.06,172.53,172.82,570,0
06/11/1937,172.59,172.59,170.33,170.77,720,0
06/14/1937,168.45,168.45,163.73,165.51,1310,0
06/15/1937,165.51,168.1,164.69,167.4,930,0
06/16/1937,167.4,167.59,165.49,165.86,700,0
06/17/1937,165.86,167.95,163.31,167.74,1260,0
06/18/1937,167.74,169.37,167.05,168.79,690,0
06/21/1937,168.6,168.79,167.28,167.98,420,0
06/22/1937,167.98,169.42,167.59,168.2,530,0
06/23/1937,168.22,169.72,168.22,169.01,550,0
06/24/1937,169.01,170.46,168.79,170.08,550,0
06/25/1937,170.08,170.98,169.1,169.59,580,0
06/28/1937,168.45,168.99,166.26,166.71,730,0
06/29/1937,166.71,168.1,166.11,167.11,550,0
06/30/1937,167.11,170.02,167,169.32,690,0
07/01/1937,169.32,171.28,169.13,170.13,670,0
07/02/1937,170.13,172.49,169.58,172.22,840,0
07/06/1937,173.18,177.08,173.18,176.8,1410,0
07/07/1937,176.8,178.88,176.25,177.74,1410,0
07/08/1937,177.74,178.38,176.49,177.7,1030,0
07/09/1937,177.7,178.36,176.65,177.4,850,0
07/12/1937,176.72,179.16,176.69,178.7,1020,0
07/13/1937,178.7,179.53,177.5,178.24,850,0
07/14/1937,178.24,180.17,177.83,178.57,1040,0
07/15/1937,178.57,180.09,177.78,179.71,740,0
07/16/1937,179.71,180.45,178.65,179.53,700,0
07/19/1937,180.11,182.39,180.11,182.06,950,0
07/20/1937,182.06,183.9,182.01,183.32,1200,0
07/21/1937,183.32,183.94,181.87,182.35,980,0
07/22/1937,182.35,184.13,182.14,182.96,960,0
07/23/1937,182.96,184.75,182.7,183.78,910,0
07/26/1937,184.85,185.15,183.72,184.42,900,0
07/27/1937,184.42,184.73,183.43,184.24,740,0
07/28/1937,184.24,184.54,182.17,182.57,870,0
07/29/1937,182.57,183.61,182.07,183.01,610,0
07/30/1937,183.01,184.66,182.92,184.01,620,0
08/02/1937,185.61,187.28,185.35,186.91,790,0
08/03/1937,186.91,187.14,185.43,185.91,900,0
08/04/1937,185.91,187.31,185.38,186.8,900,0
08/05/1937,186.8,187.22,185.76,186.09,800,0
08/06/1937,186.09,186.56,185.16,185.43,680,0
08/09/1937,186.41,187.33,186.06,186.75,750,0
08/10/1937,186.75,187.67,186.23,186.98,690,0
08/11/1937,186.98,187.31,185.93,186.72,570,0
08/12/1937,186.72,188.3,186.39,187.62,790,0
08/13/1937,187.62,189.76,187.35,189.29,1040,0
08/16/1937,189.94,189.94,188.6,189.34,620,0
08/17/1937,189.18,189.18,188.12,188.68,660,0
08/18/1937,188.68,189.1,187.3,187.39,700,0
08/19/1937,186.97,186.97,184.75,185.28,760,0
08/20/1937,185.28,185.28,182.3,182.95,800,0
08/23/1937,183.74,184.2,181.31,181.88,580,0
08/24/1937,181.88,182.87,180.8,182.39,560,0
08/25/1937,182.39,183,181.39,181.7,500,0
08/26/1937,180.71,180.71,177.57,178.52,970,0
08/27/1937,178.52,179.23,175.09,175.91,890,0
08/30/1937,176.1,178.26,176.1,177.88,460,0
08/31/1937,177.88,179.1,177.29,177.41,500,0
09/01/1937,176.11,176.11,172.89,173.08,820,0
09/02/1937,172.71,172.71,169.75,170.84,1200,0
09/03/1937,171.82,174.03,171.82,172.17,690,0
09/07/1937,170.29,170.29,163.18,164.39,1870,0
09/08/1937,164.39,166.06,162.17,163.37,2260,0
09/09/1937,164.88,168.06,164.88,166.36,1410,0
09/10/1937,166.36,166.87,157.35,157.98,2320,0
09/13/1937,159.96,163.12,154.94,158,2560,0
09/14/1937,160,164.37,160,162.9,1510,0
09/15/1937,162.9,165.16,161.26,162.85,1140,0
09/16/1937,162.85,165.37,162.29,164.75,890,0
09/17/1937,164.19,164.19,161.59,162.15,810,0
09/20/1937,156.92,156.92,152.36,155.56,1550,0
09/21/1937,155.96,159.26,155.96,156.56,980,0
09/22/1937,156.56,158.89,156.55,157.45,740,0
09/23/1937,157.45,157.51,153.79,153.98,890,0
09/24/1937,151.58,151.58,146.22,147.38,2480,0
09/27/1937,147.47,152.49,146.25,152.03,2210,0
09/28/1937,152.03,155.22,151.41,153.16,1310,0
09/29/1937,153.16,155.24,150.09,154.7,1350,0
09/30/1937,154.7,157.12,153.97,154.57,1050,0
10/01/1937,154.57,155.11,152.5,153.89,680,0
10/04/1937,154.08,154.63,151.84,152.19,630,0
10/05/1937,149.97,149.97,143.01,144.08,1680,0
10/06/1937,144.08,147.62,141.63,147.18,1790,0
10/07/1937,147.18,150.47,145.76,146.59,1190,0
10/08/1937,146.59,148.26,143,144.03,1150,0
10/11/1937,143.66,143.66,137.71,138.79,1750,0
10/13/1937,138.79,140.94,134.79,138.2,2570,0
10/14/1937,138.2,140.88,136.09,136.54,1680,0
10/15/1937,136.54,138.14,133.95,135.48,2540,0
10/18/1937,136.3,137,125.14,125.73,3230,0
10/19/1937,125.73,127.61,115.84,126.85,7290,0
10/20/1937,126.87,135.48,126.87,134.56,4340,0
10/21/1937,134.56,137.82,132.09,135.48,3640,0
10/22/1937,135.48,135.66,131.74,132.26,2110,0
10/25/1937,127.15,135.12,124.56,134.43,2340,0
10/26/1937,134.43,136.79,131.77,132.78,1820,0
10/27/1937,132.78,134.01,130.48,132.26,1060,0
10/28/1937,132.58,138.31,132.58,135.22,2460,0
10/29/1937,136.46,141.22,136.46,138.48,2800,0
11/01/1937,137.01,137.01,135,135.94,1030,0
11/03/1937,135.49,135.49,129.56,130.14,1740,0
11/04/1937,130.14,130.17,126.67,128.84,1470,0
11/05/1937,128.84,132.31,128.35,128.92,1250,0
11/08/1937,124.93,124.93,121.61,123.98,1380,0
11/09/1937,124.07,127.11,124.07,126.16,1050,0
11/10/1937,128.63,132.59,128.63,132.16,1920,0
11/12/1937,132.16,135.7,131.64,133.09,1880,0
11/15/1937,133.05,134.36,129.08,129.22,1450,0
11/16/1937,129.22,129.63,125.34,127.98,1270,0
11/17/1937,127.98,129.94,127.02,127.54,760,0
11/18/1937,127.54,127.73,124.35,125.48,900,0
11/19/1937,124.32,124.32,117.98,118.13,1890,0
11/22/1937,119.28,119.28,113.77,114.19,1520,0
11/23/1937,114.19,117.08,112.54,115.78,1640,0
11/24/1937,115.78,116.17,112.72,113.64,990,0
11/26/1937,114.37,118.78,114.37,118.26,1180,0
11/29/1937,123.39,123.39,120.37,121.58,1150,0
11/30/1937,121.58,125.43,121.49,123.48,1150,0
12/01/1937,123.48,124.09,121.41,122.11,700,0
12/02/1937,122.11,125.38,120.21,125.14,940,0
12/03/1937,125.52,129.4,125.52,127.55,1560,0
12/06/1937,127.79,128.36,125.76,126.21,840,0
12/07/1937,126.21,128.56,124.85,128.31,970,0
12/08/1937,128.31,131.15,128.22,129.8,1520,0
12/09/1937,129.8,130.37,127.62,128.15,1080,0
12/10/1937,128.15,128.27,125.49,126.72,1080,0
12/13/1937,125.86,125.86,122.18,122.83,1020,0
12/14/1937,122.83,124.25,121.85,123.5,900,0
12/15/1937,123.5,125.63,123.33,124.19,930,0
12/16/1937,124.52,126.92,124.52,125.75,1030,0
12/17/1937,125.75,126.29,124.44,124.98,790,0
12/20/1937,127.29,130.38,127.29,129.08,1400,0
12/21/1937,129.08,130.76,128.6,129.98,1280,0
12/22/1937,129.98,130.52,127.99,128.55,1160,0
12/23/1937,128.53,128.53,126.5,127.63,1060,0
12/24/1937,127.63,128.6,126.85,127.36,840,0
12/27/1937,126.59,126.59,122.96,123.45,1360,0
12/28/1937,122.51,122.51,118.31,118.93,2380,0
12/29/1937,118.93,121,117.71,120.15,2460,0
12/30/1937,120.71,122.63,120.71,121.56,910,0
12/31/1937,121.49,121.49,119.65,120.85,780,0
01/03/1938,120.85,123.07,119.6,120.57,920,0
01/04/1938,121.69,124.96,121.69,124.61,940,0
01/05/1938,124.61,127.27,124.17,124.66,1150,0
01/06/1938,125.38,129.23,125.38,128.97,1210,0
01/07/1938,128.97,129.51,127.3,128.21,1050,0
01/10/1938,130.84,134.27,130.81,133.55,1830,0
01/11/1938,133.55,134.63,132.36,134.35,1510,0
01/12/1938,134.35,134.95,132.94,133.22,1210,0
01/13/1938,133.22,133.4,131.27,131.6,970,0
01/14/1938,131.6,132.37,130.29,131.84,850,0
01/17/1938,134.31,134.7,132.19,132.49,930,0
01/18/1938,132.49,132.98,130.88,131.53,780,0
01/19/1938,131.53,131.68,128.68,130.09,1000,0
01/20/1938,130.39,132.54,130.39,132.33,820,0
01/21/1938,132.33,133.23,130.56,130.69,790,0
01/24/1938,130,130.52,129.13,129.89,540,0
01/25/1938,129.47,129.47,127.97,128.33,540,0
01/26/1938,126.1,126.1,121.86,123.23,1620,0
01/27/1938,123.23,124.54,120.44,121.57,1210,0
01/28/1938,121.57,122.32,118.94,120.66,1190,0
01/31/1938,120.14,122.28,120.09,121.87,760,0
02/01/1938,122.69,124.71,122.69,123.97,690,0
02/02/1938,123.97,125,122.74,123.06,580,0
02/03/1938,121.49,121.49,117.78,118.49,1090,0
02/04/1938,118.49,120.91,117.13,120.52,810,0
02/07/1938,122.88,123.15,120.88,121.39,510,0
02/08/1938,122.39,125.76,122.39,125.52,770,0
02/09/1938,125.52,126.98,124.65,125,750,0
02/10/1938,125,127.23,124.56,125.54,630,0
02/11/1938,125.54,126.53,124.45,124.94,390,0
02/14/1938,125.04,126.44,125.04,125.97,400,0
02/15/1938,125.97,127,124.6,124.93,520,0
02/16/1938,124.93,125.35,123.39,124.9,470,0
02/17/1938,125.03,128.35,125.03,127.59,860,0
02/18/1938,127.59,128.74,125.61,126.29,770,0
02/21/1938,127.6,130.19,127.6,129.49,760,0
02/23/1938,130.69,132.86,130.69,132.41,1300,0
02/24/1938,132.05,132.05,130.47,130.85,720,0
02/25/1938,130.85,132.66,129.85,131.58,900,0
02/28/1938,130.89,130.89,128.63,129.64,560,0
03/01/1938,129.64,131.03,128.84,130.47,530,0
03/02/1938,130.47,130.68,129.19,129.38,410,0
03/03/1938,128.75,128.75,127.39,128.22,470,0
03/04/1938,128.22,129.57,127.37,127.78,490,0
03/07/1938,127.63,127.63,125.19,125.38,620,0
03/08/1938,125.38,125.85,122.81,125.33,740,0
03/09/1938,125.33,126.83,124.57,125.67,560,0
03/10/1938,125.67,126.35,124.52,124.71,460,0
03/11/1938,123.89,123.89,121.93,122.44,770,0
03/14/1938,122.85,124.53,122.85,123.68,430,0
03/15/1938,124.52,127.44,124.52,127.24,760,0
03/16/1938,126.1,126.1,121.84,122.87,1020,0
03/17/1938,122.87,124.6,121.9,122.03,640,0
03/18/1938,121.92,121.92,117.2,118.41,1580,0
03/21/1938,120.43,122.48,120.09,120.29,540,0
03/22/1938,120.29,120.35,116.47,117.11,690,0
03/23/1938,115.95,115.95,112.78,114.38,1470,0
03/24/1938,114.38,115.97,112.73,114.64,890,0
03/25/1938,114.37,114.37,108.12,108.57,1680,0
03/28/1938,106.63,108.55,105.68,107.25,1250,0
03/29/1938,105.87,105.87,101.56,101.92,1720,0
03/30/1938,101.92,103.89,100.17,100.97,1670,0
03/31/1938,100.97,102.86,97.46,98.95,1270,0
04/01/1938,100.95,103.37,100.95,103.02,860,0
04/04/1938,106.11,106.79,104.47,105.58,690,0
04/05/1938,105.58,108.67,104.85,108.36,690,0
04/06/1938,107.9,107.9,105.72,106.29,480,0
04/07/1938,106.29,106.93,104.78,105.43,330,0
04/08/1938,106.89,110.23,106.89,109.57,830,0
04/11/1938,115.32,115.71,112.43,112.93,1100,0
04/12/1938,112.93,114.15,111.6,113.88,600,0
04/13/1938,113.88,116.29,113.79,114.85,640,0
04/14/1938,114.85,117.57,113.56,116.82,1010,0
04/18/1938,121,121.54,118.45,118.99,860,0
04/19/1938,118.46,118.46,116,116.34,570,0
04/20/1938,115.5,115.5,112.47,114.9,780,0
04/21/1938,114.9,115.98,114.05,115.4,600,0
04/22/1938,115.74,119.67,115.74,118.52,1120,0
04/25/1938,116.86,116.86,115.4,116.23,400,0
04/26/1938,115.7,115.7,113.51,113.94,450,0
04/27/1938,114.75,116.22,114.75,115.25,430,0
04/28/1938,114.83,114.83,111.73,111.98,540,0
04/29/1938,111.88,111.88,109.83,111.66,540,0
05/02/1938,110.55,110.55,109.4,110.09,350,0
05/03/1938,110.75,113.12,110.75,112.71,470,0
05/04/1938,112.71,114.32,111.69,113.88,550,0
05/05/1938,113.88,115.42,112.86,113.46,690,0
05/06/1938,113.46,117.44,113.27,117.16,1020,0
05/09/1938,117.21,119.81,116.36,119.43,1020,0
05/10/1938,119.43,120.28,117.75,117.93,1040,0
05/11/1938,117.93,119.7,117.78,118.52,980,0
05/12/1938,118.52,119.67,117.88,118.55,600,0
05/13/1938,118.41,118.41,116.3,116.87,610,0
05/16/1938,117.11,117.11,115.19,115.38,400,0
05/17/1938,115.38,116.65,114.75,116.36,410,0
05/18/1938,116.36,117.49,116.31,117.02,400,0
05/19/1938,117.02,117.08,114.92,115.28,490,0
05/20/1938,115.28,115.48,114.08,114.99,440,0
05/23/1938,113.25,114.27,112.88,113.97,330,0
05/24/1938,113.97,114.66,112.26,112.35,420,0
05/25/1938,112.24,112.24,110.43,110.6,560,0
05/26/1938,110.6,111.3,108.14,108.28,780,0
05/27/1938,108.28,108.55,106.44,107.98,760,0
05/31/1938,108.5,108.5,106.94,107.74,400,0
06/01/1938,107.74,110.87,107.58,110.61,540,0
06/02/1938,110.61,111.94,110.35,110.68,480,0
06/03/1938,110.52,110.52,109.35,109.71,290,0
06/06/1938,112.01,114.27,112.01,113.19,470,0
06/07/1938,113.19,114.51,112.84,113.12,370,0
06/08/1938,113.12,114.04,112.78,113.75,280,0
06/09/1938,113.79,116.03,113.79,115.74,590,0
06/10/1938,115.74,116.08,114.29,114.47,410,0
06/13/1938,113.37,113.37,111.75,111.87,330,0
06/14/1938,111.87,113.06,111.54,112.78,350,0
06/15/1938,112.88,114.18,112.88,113.24,340,0
06/16/1938,113.24,114.3,112.93,113.97,340,0
06/17/1938,113.97,114.51,112.82,113.06,330,0
06/20/1938,115.31,118.92,115.31,118.61,1090,0
06/21/1938,119.01,122.36,119.01,121.34,1460,0
06/22/1938,121.34,124.74,120.65,123.99,1710,0
06/23/1938,123.99,128.49,123.71,127.4,2400,0
06/24/1938,127.54,130.71,127.54,129.06,2290,0
06/27/1938,131.94,132.98,129.79,130.48,2110,0
06/28/1938,130.48,132.28,129.44,130.38,1290,0
06/29/1938,130.38,136.13,130.36,135.87,2660,0
06/30/1938,135.87,138.19,133.24,133.88,2580,0
07/01/1938,133.88,137.13,133.53,136.53,2030,0
07/05/1938,138.5,138.5,135.19,136.52,1700,0
07/06/1938,136.52,138.2,134.57,137.78,1820,0
07/07/1938,137.78,140.05,136.44,137.45,2770,0
07/08/1938,136.76,136.76,134.51,135.66,1570,0
07/11/1938,136.2,136.72,133.97,134.56,1090,0
07/12/1938,134.56,138.22,133.84,137.49,1620,0
07/13/1938,137.49,140.52,136.46,136.9,2620,0
07/14/1938,136.9,137.85,135.22,135.81,1160,0
07/15/1938,135.81,138.17,135.52,137.3,930,0
07/18/1938,138.53,140.78,137.7,140.39,1560,0
07/19/1938,141.27,144.12,141.27,143.67,2940,0
07/20/1938,143.67,143.97,141.09,141.84,2510,0
07/21/1938,141.84,143.51,140.52,141.92,1810,0
07/22/1938,141.92,143.13,141.2,142.25,1220,0
07/25/1938,144.24,146.31,144.23,144.91,2110,0
07/26/1938,144.18,144.18,142.48,143.33,1250,0
07/27/1938,143.33,144.03,139.39,140.24,1970,0
07/28/1938,140.24,142.5,139.51,142.2,1070,0
07/29/1938,142.2,143.57,140.93,141.2,1200,0
08/01/1938,140.96,140.96,139.83,140.37,590,0
08/02/1938,140.37,142.5,139.9,141.97,820,0
08/03/1938,141.97,143.4,141.1,141.73,820,0
08/04/1938,141.73,142.76,141.04,142.13,610,0
08/05/1938,142.34,144.76,142.34,144.47,1170,0
08/08/1938,145.67,145.89,143.75,144.33,910,0
08/09/1938,143.87,143.87,141.59,143.21,830,0
08/10/1938,143.21,143.67,141.8,142.4,810,0
08/11/1938,142.4,142.75,139.13,139.32,1100,0
08/12/1938,138.31,138.31,135.38,136.51,1480,0
08/15/1938,136.45,138.2,136.45,136.98,590,0
08/16/1938,137.09,139.38,137.09,138.44,610,0
08/17/1938,138.58,140.89,138.58,139.03,600,0
08/18/1938,139.03,139.76,138.38,139.33,450,0
08/19/1938,139.33,142.05,139.18,141.13,830,0
08/22/1938,141.2,141.61,140.12,140.92,400,0
08/23/1938,141.03,144,141.03,143.7,1100,0
08/24/1938,143.7,145.3,143.28,143.53,1240,0
08/25/1938,143.53,144.36,142.57,144.07,830,0
08/26/1938,144.07,144.61,142.69,142.94,820,0
08/29/1938,139.56,139.56,136.64,137.06,1250,0
08/30/1938,137.08,138.89,137.08,138.26,630,0
08/31/1938,138.3,139.8,138.3,139.27,460,0
09/01/1938,139.27,139.45,137.65,138.36,510,0
09/02/1938,138.52,141.48,138.52,141.38,550,0
09/06/1938,142.48,142.8,141.1,141.47,420,0
09/07/1938,141.47,143.42,141.05,143.08,890,0
09/08/1938,142.9,142.9,141.63,142.19,570,0
09/09/1938,141.39,141.39,139.2,139.9,700,0
09/12/1938,138.29,140.67,138.16,140.19,600,0
09/13/1938,140.19,141.95,133.9,134.19,1700,0
09/14/1938,134.19,136.91,130.38,132.93,2820,0
09/15/1938,134.47,136.97,134.47,136.22,1140,0
09/16/1938,135.53,135.53,134.06,134.85,670,0
09/19/1938,133.49,135.24,133.49,134.1,830,0
09/20/1938,137.11,139.49,137.11,138.41,1200,0
09/21/1938,138.41,140.2,137.57,139.29,1030,0
09/22/1938,138.17,138.17,136.81,137.35,470,0
09/23/1938,136.07,136.07,133.71,134.08,720,0
09/26/1938,131.82,131.82,127.88,129.91,1230,0
09/27/1938,129.91,132.49,129.62,130.19,770,0
09/28/1938,130.19,134.54,127.85,133.68,1570,0
09/29/1938,134.58,137.45,134.58,137.16,1230,0
09/30/1938,139.61,142.05,139.61,141.45,1900,0
10/03/1938,143.13,145.21,142.64,144.29,1460,0
10/04/1938,144.29,144.83,143.26,144.23,950,0
10/05/1938,144.59,148.51,144.59,148.32,2240,0
10/06/1938,148.32,150.48,147.7,148.1,2450,0
10/07/1938,148.1,149.43,147.29,148.41,1470,0
10/10/1938,149.75,150.57,148.7,149.55,1660,0
10/11/1938,149.55,150.4,148.21,149.41,1530,0
10/13/1938,150.05,152.93,150.05,152.46,2360,0
10/14/1938,152.46,153.19,150.96,151.45,1950,0
10/17/1938,151.96,153.15,150.46,150.81,2520,0
10/18/1938,150.81,152.37,148.68,152.1,2410,0
10/19/1938,152.1,153.02,149.41,150.02,2430,0
10/20/1938,150.02,151.9,149.46,151.52,1620,0
10/21/1938,151.52,153.01,151.36,152.15,1720,0
10/24/1938,154.11,155.38,153.52,154.12,1680,0
10/25/1938,154.12,155.22,153.46,154.17,1500,0
10/26/1938,153.52,153.52,151.28,152.4,1700,0
10/27/1938,152.4,153.93,151.46,152.69,2000,0
10/28/1938,152.69,152.82,150.75,151.07,1560,0
10/31/1938,151.07,152.17,150.28,151.73,1090,0
11/01/1938,151.73,152.83,150.93,151.39,1280,0
11/02/1938,151.39,152.64,150.68,152.21,780,0
11/03/1938,152.21,153.13,151.72,152.31,1070,0
11/04/1938,152.31,153.08,151.44,152.1,1200,0
11/07/1938,152.12,155.56,152.02,154.91,1760,0
11/09/1938,155.62,158.39,155.62,158.08,3100,0
11/10/1938,158.08,158.9,156.79,157.47,2180,0
11/14/1938,157.57,157.57,155.16,155.61,1650,0
11/15/1938,155.33,155.33,153.17,154.66,1470,0
11/16/1938,154.66,155.6,151.41,151.54,1800,0
11/17/1938,151.54,153.18,151.34,152.78,1000,0
11/18/1938,152.78,153.19,149.16,149.93,1420,0
11/21/1938,150.38,151.03,149.15,150.26,940,0
11/22/1938,150.14,150.14,148.9,149.56,880,0
11/23/1938,149.56,151,149.27,149.88,1000,0
11/25/1938,149.88,151.13,149.79,150.1,810,0
11/28/1938,147.93,147.93,145.21,146.14,1240,0
11/29/1938,146.38,147.85,146.38,147.07,820,0
11/30/1938,147.68,149.97,147.68,149.82,980,0
12/01/1938,149.82,150.2,148.17,148.63,860,0
12/02/1938,148.5,148.5,146.68,147.57,820,0
12/05/1938,147.5,147.88,146.44,147.47,680,0
12/06/1938,147.47,149.27,147.01,148.33,990,0
12/07/1938,148.33,149.98,148.3,148.73,1110,0
12/08/1938,148.73,148.79,147.35,147.63,740,0
12/09/1938,147.63,148.31,146.92,147.39,700,0
12/12/1938,148.31,149.71,148.23,148.65,900,0
12/13/1938,148.65,150.16,148.6,149.59,1090,0
12/14/1938,149.59,152.08,149.38,151.83,1970,0
12/15/1938,151.83,153.16,151.44,151.82,1800,0
12/16/1938,151.82,152.21,150.52,150.89,1150,0
12/19/1938,150.36,151.77,149.72,150.38,1100,0
12/20/1938,150.38,151.29,149.69,150.46,940,0
12/21/1938,150.46,150.72,149.06,149.58,1060,0
12/22/1938,149.58,150.79,149.28,150.53,1040,0
12/23/1938,150.53,152.02,150.52,151.39,1220,0
12/27/1938,151.38,151.74,150.04,150.43,1340,0
12/28/1938,150.43,151.95,149.56,151.45,2160,0
12/29/1938,152.06,153.85,152.06,153.62,1880,0
12/30/1938,153.62,154.94,153.52,154.36,1400,0
01/03/1939,154.76,154.99,153.16,153.64,1150,0
01/04/1939,153.64,155.19,153.14,154.85,1500,0
01/05/1939,154.85,155.47,153.02,153.18,1570,0
01/06/1939,153.18,153.55,152.42,152.87,950,0
01/09/1939,151.07,151.07,149.23,150.19,1100,0
01/10/1939,150.19,151.32,150.04,150.48,710,0
01/11/1939,150.18,150.18,148.45,148.65,920,0
01/12/1939,148.65,149.43,146.17,147.33,1360,0
01/13/1939,147.33,147.84,146.03,146.52,850,0
01/16/1939,148.26,148.71,147.7,148.26,670,0
01/17/1939,148.26,149.23,147.49,148.93,820,0
01/18/1939,148.93,149.56,148.55,148.99,630,0
01/19/1939,148.99,149.88,148.35,149.47,890,0
01/20/1939,149.47,149.75,148.77,149.11,740,0
01/23/1939,144.13,144.13,141,141.32,1870,0
01/24/1939,141.32,142.83,139.62,141.35,1700,0
01/25/1939,141.35,141.68,139.37,140.72,900,0
01/26/1939,139.58,139.58,136.1,136.42,1540,0
01/27/1939,136.84,139.27,136.84,138.9,1060,0
01/30/1939,139.32,141.8,139.32,141.56,790,0
01/31/1939,142.52,144.74,142.52,143.76,1120,0
02/01/1939,143.47,143.47,141.92,142.43,580,0
02/02/1939,142.59,144.49,142.59,144.34,700,0
02/03/1939,144.34,144.5,143.02,143.55,540,0
02/06/1939,145.07,146.43,144.78,145.03,1040,0
02/07/1939,145.03,145.11,143.5,144.1,570,0
02/08/1939,144.45,145.55,144.45,145.43,610,0
02/09/1939,145.43,145.56,143.83,143.99,550,0
02/10/1939,143.99,144.01,142.7,143.68,450,0
02/14/1939,144.48,144.48,143.49,144.13,420,0
02/15/1939,144.13,144.95,143.83,144.6,500,0
02/16/1939,144.6,146.12,144.5,145.39,850,0
02/17/1939,145.39,146.03,144.69,144.95,680,0
02/20/1939,144.54,144.54,142.48,142.74,690,0
02/21/1939,142.74,143.13,142.05,142.64,470,0
02/23/1939,142.64,143.63,142.45,142.93,460,0
02/24/1939,143.46,145.69,143.46,145.44,970,0
02/27/1939,146.82,147.32,146.1,146.62,750,0
02/28/1939,146.76,148.16,146.76,147.3,1060,0
03/01/1939,147.3,147.88,146.62,147.15,640,0
03/02/1939,147.15,147.19,146.34,146.96,600,0
03/03/1939,147.31,148.89,147.31,148.76,1020,0
03/06/1939,149.49,150.23,148.37,148.84,840,0
03/07/1939,148.86,149.88,148.86,149.37,570,0
03/08/1939,149.37,151.56,149.17,151.42,1050,0
03/09/1939,151.42,152.42,150.52,151.33,1360,0
03/10/1939,151.33,152.71,151.22,152.28,1210,0
03/13/1939,151.58,151.58,150.2,150.79,650,0
03/14/1939,150.79,151.39,149.91,151.1,690,0
03/15/1939,150.28,150.28,147.16,147.66,1110,0
03/16/1939,147.66,148.17,146.45,147.54,670,0
03/17/1939,146.13,146.13,142.99,143.89,1470,0
03/20/1939,141.68,143.14,140.57,141.28,950,0
03/21/1939,142.67,144.31,142.67,143.41,690,0
03/22/1939,141.97,141.97,138.42,139.51,1440,0
03/23/1939,139.51,142.17,139.42,140.33,830,0
03/24/1939,141.13,142.8,141.13,141.82,650,0
03/27/1939,141.55,143.14,140.91,141.14,570,0
03/28/1939,139.98,139.98,138.46,139.33,680,0
03/29/1939,139.33,140.55,138.84,139.75,470,0
03/30/1939,139.75,140.55,136.41,136.69,990,0
03/31/1939,136.69,138.01,131.35,131.84,2890,0
04/03/1939,132.83,135.57,130.49,132.25,1470,0
04/04/1939,131.09,131.09,127.16,129.8,1530,0
04/05/1939,129.8,131.38,128.64,130.34,880,0
04/06/1939,129.23,129.23,125.49,126.32,1310,0
04/10/1939,121.44,124.27,120.82,124.03,1650,0
04/11/1939,124.03,124.42,120.04,123.75,1660,0
04/12/1939,125.15,127.51,125.15,126.15,1070,0
04/13/1939,126.29,129.32,126.29,127.51,860,0
04/14/1939,126.58,126.58,124.52,126.2,620,0
04/17/1939,128.01,128.01,126.15,127.34,520,0
04/18/1939,127.02,127.02,124.81,125.38,440,0
04/19/1939,125.63,127.61,125.63,127.01,440,0
04/20/1939,127.87,129.59,127.87,128.41,520,0
04/21/1939,128.41,129.62,127.97,128.71,390,0
04/24/1939,128.55,129.03,127.2,127.34,410,0
04/25/1939,127.34,128.53,127.02,127.36,420,0
04/26/1939,127.36,129.06,126.44,128.56,580,0
04/27/1939,128.56,130.21,128.49,129.78,540,0
04/28/1939,129.78,131.42,127.58,128.38,730,0
05/01/1939,128.45,128.55,127.53,127.83,280,0
05/02/1939,128.31,130.13,128.31,129.32,450,0
05/03/1939,129.6,132.64,129.6,132.3,740,0
05/04/1939,132.3,133.24,131.3,131.86,660,0
05/05/1939,131.86,132.12,130.76,131.47,330,0
05/08/1939,131.74,132.22,130.7,131.67,350,0
05/09/1939,132.11,134.02,132.11,133.67,710,0
05/10/1939,133.67,134.66,132.63,132.82,690,0
05/11/1939,132.82,133.26,131.85,132.92,400,0
05/12/1939,132.79,132.79,131.74,132.16,340,0
05/15/1939,132.4,133.68,132.35,132.65,340,0
05/16/1939,132.56,132.56,129.79,129.86,620,0
05/17/1939,129.77,129.77,128.35,129.09,530,0
05/18/1939,129.09,130.28,128.79,129.43,420,0
05/19/1939,129.43,130.9,129.22,130.38,400,0
05/22/1939,131.22,132.54,130.5,132.45,420,0
05/23/1939,132.45,132.88,131.49,131.77,420,0
05/24/1939,132.09,135.14,132.09,135.04,1010,0
05/25/1939,135.11,137.16,135.11,135.53,1010,0
05/26/1939,135.53,136.76,135.22,136.09,620,0
05/29/1939,136.8,137.91,136.42,137.8,600,0
05/31/1939,137.8,139.23,137.52,138.18,670,0
06/01/1939,137.36,137.36,135.52,136.2,600,0
06/02/1939,136.29,137.42,136.29,136.74,400,0
06/05/1939,137.12,137.36,136.34,137.06,350,0
06/06/1939,137.06,138.84,136.98,138.36,600,0
06/07/1939,138.36,139.79,138.17,138.71,530,0
06/08/1939,138.71,138.84,137.53,138.49,410,0
06/09/1939,138.61,140.75,138.61,140.09,790,0
06/12/1939,139.95,139.95,138.34,139.13,420,0
06/13/1939,139.09,139.09,137.38,138.2,530,0
06/14/1939,138.02,138.02,136.44,137.5,400,0
06/15/1939,137.03,137.03,134.26,134.41,580,0
06/16/1939,134.41,135.36,133.79,134.67,400,0
06/19/1939,135.72,137.02,135.72,136.4,350,0
06/20/1939,136.72,137.97,136.72,137.57,490,0
06/21/1939,137.57,138.04,136.87,137.61,470,0
06/22/1939,137.61,137.63,136.34,136.88,450,0
06/23/1939,136.88,137.95,136.48,137.42,480,0
06/26/1939,136.77,136.77,134.83,135.09,500,0
06/27/1939,135.09,135.77,134.01,135.42,480,0
06/28/1939,135.06,135.06,132.76,132.83,540,0
06/29/1939,131.81,131.81,129.71,130.05,820,0
06/30/1939,130.05,131.16,128.97,130.63,600,0
07/03/1939,131.73,132.22,131.18,131.93,240,0
07/05/1939,132.74,133.94,132.74,133.68,350,0
07/06/1939,133.68,134.31,132.98,133.58,410,0
07/07/1939,133.58,133.84,132.93,133.22,330,0
07/10/1939,133.24,134.21,133.22,133.79,280,0
07/11/1939,133.84,135.06,133.84,134.56,430,0
07/12/1939,134.67,137.24,134.67,136.98,910,0
07/13/1939,137.34,139.05,137.34,138.02,950,0
07/14/1939,138.02,138.41,137.24,137.57,540,0
07/17/1939,138.48,143.2,138.48,142.58,1750,0
07/18/1939,142.96,144.74,142.96,143.76,1890,0
07/19/1939,143.6,143.6,141.7,142.64,1020,0
07/20/1939,142.64,143.24,141.05,141.24,810,0
07/21/1939,141.88,144.28,141.88,143.46,1270,0
07/24/1939,144.71,144.89,143.38,144.18,1070,0
07/25/1939,144.18,145.72,142.83,143.1,1230,0
07/26/1939,143.1,144.39,142.41,143.82,890,0
07/27/1939,143.82,144.92,143.08,144.51,820,0
07/28/1939,144.51,145.04,143.48,144.11,810,0
07/31/1939,144,144.04,142.77,143.26,520,0
08/01/1939,143.26,143.89,142.45,143.36,580,0
08/02/1939,143.36,144.9,142.69,144.26,1030,0
08/03/1939,144.26,145.75,143.79,144.24,1010,0
08/04/1939,144.06,144.06,141.26,141.73,900,0
08/07/1939,142.11,142.38,140.31,140.76,520,0
08/08/1939,140.76,141.93,140.55,141.1,450,0
08/09/1939,140.58,140.58,139.14,139.75,470,0
08/10/1939,138.83,138.83,136.62,137.25,700,0
08/11/1939,137.25,138.93,136.38,137.29,700,0
08/14/1939,138.75,140.54,138.75,140.18,550,0
08/15/1939,140.76,142.35,140.76,141.29,660,0
08/16/1939,139.86,139.86,137.61,138.47,640,0
08/17/1939,138.47,138.89,137.38,138.33,440,0
08/18/1939,138.15,138.15,134.83,135.54,840,0
08/21/1939,133.93,133.93,132.11,132.81,850,0
08/22/1939,133.07,135.84,133.07,135.07,860,0
08/23/1939,134.8,134.8,131.49,131.82,790,0
08/24/1939,131.82,132.42,128.6,131.33,1290,0
08/25/1939,131.33,134.53,130.58,133.73,690,0
08/28/1939,136.39,136.4,132.68,134.66,670,0
08/29/1939,135.91,137.84,135.91,137.39,480,0
08/30/1939,137.39,138.07,135.76,136.16,500,0
08/31/1939,135.76,135.76,133.38,134.41,460,0
09/01/1939,134.41,136.03,127.51,135.25,1970,0
09/05/1939,142.38,150.07,142.38,148.12,5930,0
09/06/1939,148.12,150.76,146.08,148.04,3940,0
09/07/1939,148.04,150.52,146.74,148.32,2600,0
09/08/1939,148.32,152.58,148.08,150.04,3510,0
09/11/1939,150.91,156.34,150.85,155.12,4680,0
09/12/1939,155.12,157.3,151.78,155.92,4170,0
09/13/1939,155.92,157.77,152.74,154.1,3760,0
09/14/1939,154.1,155.54,151.96,153.71,2010,0
09/15/1939,153.71,155.57,152.56,154.03,1590,0
09/18/1939,150.57,150.57,147.35,147.78,1730,0
09/19/1939,148.46,152.83,148.46,152.14,1830,0
09/20/1939,152.14,154.96,151.57,152.25,2140,0
09/21/1939,152.25,154.56,151.49,153.48,1730,0
09/22/1939,153.48,154.76,151.97,152.57,1660,0
09/25/1939,152.99,153.91,152.05,152.64,1230,0
09/26/1939,152.64,154.27,151.77,153.54,1710,0
09/27/1939,153.54,154.92,152.01,153.08,2340,0
09/28/1939,153.08,153.13,150.41,151.12,1570,0
09/29/1939,150.89,150.89,148.92,150.16,1130,0
10/02/1939,152.36,152.36,150.68,151.41,840,0
10/03/1939,151.41,152.2,149.29,150.23,1000,0
10/04/1939,150.23,151.2,148.73,150.25,980,0
10/05/1939,150.25,151.68,149.72,150.48,910,0
10/06/1939,150.48,153.06,149.61,150.61,1330,0
10/09/1939,149.6,150.51,148.91,149.89,620,0
10/10/1939,149.92,152.02,149.92,150.66,950,0
10/11/1939,150.66,151.89,150.49,151.34,630,0
10/13/1939,151.34,152.4,150.43,150.85,740,0
10/16/1939,150.38,151.34,149.95,150.84,490,0
10/17/1939,151.29,154.81,151.29,154.56,1840,0
10/18/1939,154.56,155.28,153.23,153.54,1400,0
10/19/1939,153.54,154.42,152.78,153.36,1160,0
10/20/1939,153.36,153.87,152.55,153,790,0
10/23/1939,153.86,154.56,153.19,153.71,970,0
10/24/1939,153.71,154.76,153.04,154.07,1160,0
10/25/1939,154.07,155.95,153.98,155.48,1690,0
10/26/1939,155.48,155.95,153.84,154.05,1680,0
10/27/1939,154.05,154.34,152.3,153.46,1060,0
10/30/1939,153.12,153.6,152.39,153.21,640,0
10/31/1939,153.21,153.24,151.32,151.88,1010,0
11/01/1939,151.88,152.26,150.64,151.6,790,0
11/02/1939,151.6,152.2,150.47,151.56,850,0
11/03/1939,151.56,153.18,150.04,152.64,1820,0
11/06/1939,152.35,152.35,150.76,151.46,1270,0
11/08/1939,151.43,151.43,149.81,150.35,1070,0
11/09/1939,150.35,150.87,148.53,148.75,1200,0
11/10/1939,148.75,149.33,147.74,149.09,1090,0
11/13/1939,149.09,149.7,148.55,149.07,650,0
11/14/1939,149.07,150.53,148.98,149.77,780,0
11/15/1939,149.77,150.48,149.23,149.53,640,0
11/16/1939,149.53,151.42,149.27,151.15,830,0
11/17/1939,151.15,152.21,150.55,151,770,0
11/20/1939,151.53,152.58,151.02,151.69,750,0
11/21/1939,151.69,152.11,150.72,150.98,560,0
11/22/1939,150.67,150.67,149.62,150.34,570,0
11/24/1939,150.34,150.46,148.12,148.47,820,0
11/27/1939,148.64,149.05,147.98,148.59,520,0
11/28/1939,148.59,149.65,148.02,148.31,620,0
11/29/1939,148.31,149.18,146.82,146.89,780,0
11/30/1939,146.73,146.73,144.85,145.69,880,0
12/01/1939,145.69,146.94,145.51,146.54,610,0
12/04/1939,146.62,146.79,145.74,146.34,430,0
12/05/1939,146.34,147.29,146.05,146.49,590,0
12/06/1939,146.83,148.99,146.83,148.78,990,0
12/07/1939,148.78,149.59,147.98,148.7,1010,0
12/08/1939,148.57,148.57,147.5,147.86,580,0
12/11/1939,147.93,148.27,146.67,147.05,570,0
12/12/1939,147.05,147.59,146.43,146.93,610,0
12/13/1939,147.12,149.29,147.12,148.94,1060,0
12/14/1939,148.94,150.09,148.25,148.93,890,0
12/15/1939,148.93,150.11,148.74,149.64,700,0
12/18/1939,149.36,149.8,148.69,149.22,730,0
12/19/1939,149.22,149.59,148.35,148.93,750,0
12/20/1939,148.93,149.86,148.41,149.13,910,0
12/21/1939,149.13,149.9,148.59,149.1,740,0
12/22/1939,149.1,149.97,148.87,149.59,720,0
12/26/1939,149.85,150.11,148.83,149.27,720,0
12/27/1939,149.27,149.51,147.66,148.52,1150,0
12/28/1939,148.52,150.1,148.24,149.48,1080,0
12/29/1939,149.48,150.7,149.06,149.99,1140,0
01/02/1940,150.45,151.79,150.45,151.43,580,0
01/03/1940,151.86,153.29,151.86,152.8,1020,0
01/04/1940,152.8,153.26,152.06,152.43,860,0
01/05/1940,152.43,152.89,151.27,151.54,760,0
01/08/1940,151.19,152.11,151.08,151.34,630,0
01/09/1940,151.21,151.21,149.45,149.84,670,0
01/10/1940,149.84,150.47,149.35,150.15,600,0
01/11/1940,150.15,150.64,148.22,148.23,850,0
01/12/1940,148.23,148.35,145.76,145.96,1110,0
01/15/1940,145.19,145.95,143.06,144.65,860,0
01/16/1940,144.65,146.11,144.37,145.67,530,0
01/17/1940,145.67,146.71,145.3,145.81,470,0
01/18/1940,145.81,146.44,144.77,145.61,610,0
01/19/1940,145.61,146.75,145.52,145.86,640,0
01/22/1940,145.64,145.66,144.57,145.13,440,0
01/23/1940,145.13,145.97,144.85,145.49,510,0
01/24/1940,145.71,147.11,145.71,147,710,0
01/25/1940,147,147.29,146.04,146.29,540,0
01/26/1940,146.29,147.16,146,146.61,600,0
01/29/1940,146.51,147.05,145.86,146.26,490,0
01/30/1940,146.26,146.37,145.19,145.63,550,0
01/31/1940,145.63,145.91,145.12,145.33,610,0
02/01/1940,145.33,145.57,144.73,145.23,460,0
02/02/1940,145.23,145.97,144.83,145.33,520,0
02/05/1940,145.58,145.58,144.69,145,410,0
02/06/1940,145,146,144.79,145.93,540,0
02/07/1940,145.93,146.97,145.84,146.63,490,0
02/08/1940,146.63,148.5,146.32,148.4,870,0
02/09/1940,148.54,150.04,148.54,148.94,1100,0
02/13/1940,148.84,149.64,148.38,148.78,580,0
02/14/1940,148.78,148.83,147.65,148.33,650,0
02/15/1940,148.33,149.19,148.2,148.46,750,0
02/16/1940,148.46,148.6,147.38,148.2,680,0
02/19/1940,148.72,148.95,147.93,148.46,630,0
02/20/1940,148.46,148.95,147.51,148.65,810,0
02/21/1940,148.65,149.04,148.02,148.34,780,0
02/23/1940,148.17,148.17,146.93,147.35,650,0
02/26/1940,146.72,146.82,145.81,146.44,440,0
02/27/1940,146.44,147.1,145.9,146.17,510,0
02/28/1940,146.17,147.16,146.07,146.56,570,0
02/29/1940,146.56,147.21,146.1,146.54,620,0
03/01/1940,146.54,146.79,145.85,146.23,600,0
03/04/1940,146.33,146.77,146,146.43,460,0
03/05/1940,146.43,147.15,146.41,146.89,570,0
03/06/1940,147.08,148.37,147.08,147.97,860,0
03/07/1940,147.97,148.67,147.83,148.32,690,0
03/08/1940,148.32,148.8,147.76,148.07,750,0
03/11/1940,148.14,148.65,147.57,148.15,590,0
03/12/1940,148.15,149.45,147.93,148.37,880,0
03/13/1940,148.37,148.92,147.69,148.32,630,0
03/14/1940,148.32,148.57,147.63,148.11,660,0
03/15/1940,148.11,148.21,146.34,146.53,880,0
03/18/1940,145.76,146.18,145.08,145.59,510,0
03/19/1940,145.61,146.85,145.61,146.43,650,0
03/20/1940,146.43,147.3,146.34,146.91,650,0
03/21/1940,146.91,147.2,146.38,146.73,580,0
03/25/1940,146.73,146.96,146.15,146.25,600,0
03/26/1940,146.25,146.56,145.49,145.86,620,0
03/27/1940,146.24,147.83,146.24,147.47,1190,0
03/28/1940,147.47,148.16,146.92,147.25,1020,0
03/29/1940,147.25,148.04,146.82,147.54,840,0
04/01/1940,147.95,148.44,147.49,147.72,750,0
04/02/1940,147.72,148.37,147.48,147.92,840,0
04/03/1940,147.92,149.74,147.56,149.65,1730,0
04/04/1940,149.65,151.15,149.56,150.41,2000,0
04/05/1940,150.41,151.32,149.94,150.36,1260,0
04/08/1940,151.1,152.09,150.63,151.29,1260,0
04/09/1940,151.29,152.01,149.16,150.31,2140,0
04/10/1940,150.31,150.55,149.12,149.59,1290,0
04/11/1940,149.59,150.96,149.49,149.98,890,0
04/12/1940,149.98,150.09,148.68,149.2,830,0
04/15/1940,149.66,150.67,149.2,149.72,1260,0
04/16/1940,149.72,150.24,147.43,148.18,1510,0
04/17/1940,148.18,149.12,147.77,148.35,900,0
04/18/1940,148.35,148.64,146.76,147.15,1210,0
04/19/1940,147.15,147.31,145.86,146.8,1160,0
04/22/1940,147.67,148.68,147.45,148.01,870,0
04/23/1940,148.01,149.18,147.77,148.93,880,0
04/24/1940,148.93,149.45,148.2,148.45,850,0
04/25/1940,148.45,149.22,148.07,148.56,820,0
04/26/1940,148.56,148.72,147.37,147.73,850,0
04/29/1940,148.12,148.88,148.02,148.41,570,0
04/30/1940,148.41,149.06,147.98,148.43,590,0
05/01/1940,148.14,148.14,146.84,147.13,810,0
05/02/1940,147.15,148.18,147.15,147.76,650,0
05/03/1940,147.76,148.7,146.42,147.65,1070,0
05/06/1940,147.55,148.12,147.05,147.33,530,0
05/07/1940,147.33,148.22,146.89,147.74,580,0
05/08/1940,147.74,148.7,147.49,147.96,690,0
05/09/1940,147.96,148.6,147.65,148.17,850,0
05/10/1940,148.17,148.48,144.51,144.77,2090,0
05/13/1940,144.42,144.42,137.25,137.63,2560,0
05/14/1940,136.85,136.85,128.11,128.27,3680,0
05/15/1940,128.27,131.17,125.76,129.08,3770,0
05/16/1940,129.08,131.35,127.54,130.43,2350,0
05/17/1940,130.43,131.21,122.93,124.2,3080,0
05/20/1940,122.43,124.98,121.68,122.43,1240,0
05/21/1940,120.52,120.52,110.61,114.13,3940,0
05/22/1940,114.13,116.5,112.43,114.75,2130,0
05/23/1940,114.75,117.84,112.78,114.71,1640,0
05/24/1940,114.71,116.15,113.37,113.94,870,0
05/27/1940,115.07,117.71,115.07,116.35,790,0
05/28/1940,114.76,114.76,110.51,114.26,1260,0
05/29/1940,114.26,116.66,114.08,115.24,660,0
05/31/1940,115.24,117.15,115.13,116.22,530,0
06/03/1940,115.67,116.44,114.35,114.73,450,0
06/04/1940,114.75,116.25,114.75,115.79,410,0
06/05/1940,115.12,115.12,112.3,113.25,670,0
06/06/1940,113.25,114.8,113.05,114.48,430,0
06/07/1940,114.6,116.58,114.6,115.67,470,0
06/10/1940,114.42,114.42,110.41,111.84,970,0
06/11/1940,113.24,116.38,113.24,115.97,760,0
06/12/1940,117.41,122.38,117.41,121.46,1360,0
06/13/1940,121.46,122.1,119.37,119.91,880,0
06/14/1940,119.91,122.95,118.96,122.27,950,0
06/17/1940,123.36,123.73,119.18,122.8,1210,0
06/18/1940,122.8,125.31,122.35,123.21,720,0
06/19/1940,123.21,124.51,122.5,123.86,560,0
06/20/1940,123.79,123.79,121.96,122.35,590,0
06/21/1940,122.35,123.07,121.89,122.61,330,0
06/24/1940,122.83,124.05,122.6,123.76,470,0
06/25/1940,123.76,123.99,120.78,121.05,700,0
06/26/1940,120.74,120.74,118.67,119.73,640,0
06/27/1940,120.01,121.23,120.01,120.69,440,0
06/28/1940,121.82,124.42,121.82,122.06,1170,0
07/01/1940,121.77,121.77,120.79,121.12,270,0
07/02/1940,121.12,122.01,120.71,120.96,320,0
07/03/1940,120.96,121.68,120.14,120.96,380,0
07/05/1940,121.02,121.96,121.02,121.51,280,0
07/08/1940,121.59,122.04,121.39,121.63,230,0
07/09/1940,121.63,122.33,121.36,121.6,300,0
07/10/1940,121.6,121.82,120.83,121.49,280,0
07/11/1940,121.49,122.3,121.28,121.58,330,0
07/12/1940,121.58,121.95,121.32,121.63,260,0
07/15/1940,121.48,122.13,121.29,121.72,230,0
07/16/1940,121.82,123.73,121.82,123.12,440,0
07/17/1940,123.12,123.91,122.34,122.82,380,0
07/18/1940,122.82,123.22,122.52,123,220,0
07/19/1940,122.93,122.93,122.01,122.18,260,0
07/22/1940,121.87,122.47,121.62,122.06,230,0
07/23/1940,122.06,122.53,121.49,122.23,250,0
07/24/1940,122.23,122.3,121.49,121.64,200,0
07/25/1940,121.64,122.09,121.19,121.93,250,0
07/26/1940,121.93,122.75,121.7,122.05,270,0
07/29/1940,122.45,123.38,122.16,123.15,260,0
07/30/1940,123.58,126.18,123.58,125.97,670,0
07/31/1940,125.97,127.18,125.47,126.14,560,0
08/01/1940,126.14,126.86,125.57,126.13,330,0
08/02/1940,126.13,126.97,125.77,126.37,300,0
08/05/1940,126.36,126.73,125.57,126.44,280,0
08/06/1940,126.28,126.28,125.11,125.27,290,0
08/07/1940,125.27,125.47,124.61,125.12,240,0
08/08/1940,125.12,125.48,124.87,125.13,210,0
08/09/1940,125.44,126.81,125.44,126.4,310,0
08/12/1940,126.99,127.55,126.5,127.26,290,0
08/13/1940,126.42,126.42,122.64,122.98,640,0
08/14/1940,122.98,123.17,122,122.25,270,0
08/15/1940,122.73,123.46,122.73,123.04,220,0
08/16/1940,122.5,122.5,120.9,121.28,310,0
08/19/1940,121.98,122.37,121.7,122.06,130,0
08/20/1940,122.52,123.41,122.52,123.17,240,0
08/21/1940,123.95,125.38,123.95,125.07,360,0
08/22/1940,125.62,126.97,125.62,126.46,440,0
08/23/1940,126.34,126.34,124.81,125.34,290,0
08/26/1940,125.48,126.04,125.34,125.71,160,0
08/27/1940,125.71,125.76,124.95,125.33,220,0
08/28/1940,125.81,127.37,125.81,126.87,380,0
08/29/1940,126.87,127.37,126.49,126.87,270,0
08/30/1940,126.98,129.18,126.98,128.88,560,0
09/03/1940,129.42,130.59,129.12,129.74,550,0
09/04/1940,129.74,132.25,128.89,132.16,780,0
09/05/1940,132.31,134.54,132.31,134.1,1250,0
09/06/1940,134.1,134.19,132.71,133.12,710,0
09/09/1940,130.98,130.98,129.36,129.73,590,0
09/10/1940,129.73,130.53,129.18,129.61,360,0
09/11/1940,129.61,131.21,129.07,129.36,450,0
09/12/1940,129.32,129.32,127.46,127.87,400,0
09/13/1940,127.87,128.37,127.22,127.74,270,0
09/16/1940,128.89,130.04,128.89,129.44,290,0
09/17/1940,129.44,130.89,129.44,130.43,400,0
09/18/1940,130.43,131.67,129.91,131.28,480,0
09/19/1940,131.28,132.03,130.83,131.34,470,0
09/20/1940,131.34,131.95,130.77,131.61,380,0
09/23/1940,132.98,135.31,132.98,135.1,980,0
09/24/1940,135.1,135.48,133.89,134.44,710,0
09/25/1940,134.44,134.58,133.4,134.15,600,0
09/26/1940,134,134,133,133.5,440,0
09/27/1940,132.98,132.98,131.38,131.76,560,0
09/30/1940,132.32,133.07,132.1,132.64,400,0
10/01/1940,133.04,135.04,133.04,134.33,810,0
10/02/1940,134.33,135.41,133.7,134.97,770,0
10/03/1940,134.97,135.86,134.59,135.09,780,0
10/04/1940,134.48,134.48,133.37,133.79,470,0
10/07/1940,133.9,134.54,133.31,133.51,390,0
10/08/1940,133.31,133.31,131.2,131.31,500,0
10/09/1940,131.31,131.31,130.11,130.54,450,0
10/10/1940,130.54,131.22,130.09,130.39,380,0
10/11/1940,130.39,131.62,130.2,131.04,400,0
10/14/1940,131.04,131.49,130.32,130.73,400,0
10/15/1940,130.73,131.63,129.47,131.48,550,0
10/16/1940,131.48,132.69,131.05,131.97,660,0
10/17/1940,131.97,132.84,131.2,132.49,650,0
10/18/1940,132.49,132.9,131.92,132.45,590,0
10/21/1940,132.18,132.28,131.13,131.37,370,0
10/22/1940,131.37,132.44,131.04,131.98,540,0
10/23/1940,131.98,132.79,131.26,132.4,810,0
10/24/1940,132.29,132.29,131.06,131.36,540,0
10/25/1940,131.36,131.71,130.38,131.16,520,0
10/28/1940,132.26,132.27,130.96,131.77,470,0
10/29/1940,131.77,132.8,131.66,132.19,590,0
10/30/1940,132.19,133.43,131.9,132.98,670,0
10/31/1940,133.06,135.1,133.06,134.61,1340,0
11/01/1940,134.61,135.84,134.13,134.41,1260,0
11/04/1940,134.85,135.83,133.81,135.21,1240,0
11/06/1940,135,135,131.47,131.98,1210,0
11/07/1940,131.98,138.13,131.93,137.75,2080,0
11/08/1940,137.75,138.77,135.76,136.64,1750,0
11/12/1940,138.12,138.5,136.56,137.41,1450,0
11/13/1940,137.41,137.61,135.77,136.61,1070,0
11/14/1940,136.61,137.78,136.2,136.97,1380,0
11/15/1940,136.97,137.44,135.24,135.59,1050,0
11/18/1940,134.73,135.47,134.36,134.74,570,0
11/19/1940,134.74,134.99,133.51,134.48,700,0
11/20/1940,134.08,134.08,131.72,132.22,810,0
11/22/1940,132.22,133.36,131.29,131.74,710,0
11/25/1940,131.47,132.76,131.35,131.96,520,0
11/26/1940,131.96,132.72,131.28,131.94,590,0
11/27/1940,131.45,131.45,129.29,129.78,850,0
11/28/1940,129.78,130.57,129.13,130.14,470,0
11/29/1940,130.14,130.78,129.49,130.03,530,0
12/02/1940,131,131.96,130.54,130.93,480,0
12/03/1940,130.93,131.23,130.25,130.78,450,0
12/04/1940,130.78,131.21,129.99,130.75,650,0
12/05/1940,130.75,130.81,129.54,129.96,600,0
12/06/1940,129.96,130.86,129.62,130.33,540,0
12/09/1940,131.29,132.22,130.91,131.46,630,0
12/10/1940,131.46,131.97,130.69,131.37,610,0
12/11/1940,131.37,132.5,131.24,131.76,810,0
12/12/1940,131.76,132.53,131.24,132.14,780,0
12/13/1940,132.14,133,131.56,132.35,960,0
12/16/1940,132.28,132.28,130.74,131.07,660,0
12/17/1940,131.07,131.34,130.09,130.53,700,0
12/18/1940,130.53,130.92,129.31,129.42,780,0
12/19/1940,129.42,129.43,128.19,128.84,790,0
12/20/1940,128.84,129.66,128.19,128.87,830,0
12/23/1940,128.89,129.29,127.83,128.41,820,0
12/24/1940,128.41,129.47,128.08,128.89,830,0
12/26/1940,128.89,129.7,128.42,129.02,840,0
12/27/1940,129.02,130.11,128.55,129.51,1270,0
12/30/1940,130.18,131.85,130.18,131.04,1180,0
12/31/1940,131.04,131.86,130.4,131.13,1070,0
01/02/1941,131.13,131.88,130.39,130.57,530,0
01/03/1941,130.57,132.19,130.24,132.01,510,0
01/06/1941,132.42,133.68,132.42,132.83,720,0
01/07/1941,132.83,133.5,132.19,133.02,530,0
01/08/1941,133.02,133.74,132.35,133.02,640,0
01/09/1941,133.02,133.94,132.79,133.39,860,0
01/10/1941,133.39,134.27,133.14,133.59,750,0
01/13/1941,133.49,133.85,132.92,133.25,480,0
01/14/1941,133.11,133.11,132.17,132.44,470,0
01/15/1941,132.43,132.43,131.2,131.51,400,0
01/16/1941,131.36,131.36,129.82,129.93,610,0
01/17/1941,129.93,130.2,128.73,129.54,580,0
01/20/1941,129.75,129.99,128.78,129.24,380,0
01/21/1941,129.24,129.51,127.83,128.2,580,0
01/22/1941,128.2,129.03,127.98,128.65,520,0
01/23/1941,128.65,129.15,127.74,128.34,470,0
01/24/1941,128.34,128.92,127.68,128.52,410,0
01/27/1941,128.96,129.47,128.54,129.03,360,0
01/28/1941,129.03,129.27,128.42,128.6,470,0
01/29/1941,127.93,127.93,125.76,126,600,0
01/30/1941,125.96,125.96,123.94,124.05,780,0
01/31/1941,124.05,124.85,123.86,124.13,470,0
02/03/1941,123.28,123.75,122.4,122.67,490,0
02/04/1941,122.67,123.29,122.29,122.63,350,0
02/05/1941,122.77,124.55,122.77,124.14,490,0
02/06/1941,124.25,125.27,124.25,124.76,420,0
02/07/1941,124.58,124.58,123.57,124.3,340,0
02/10/1941,124.71,125.13,123.93,124.19,300,0
02/11/1941,123.8,123.8,122.51,122.61,420,0
02/13/1941,122.06,122.06,120.57,121.1,640,0
02/14/1941,120.74,120.74,117.57,117.66,930,0
02/17/1941,118.7,119.73,118.7,119.18,360,0
02/18/1941,119.18,119.65,118.53,118.98,320,0
02/19/1941,118.71,118.71,117.43,117.94,470,0
02/20/1941,118.84,120.52,118.84,119.99,450,0
02/21/1941,119.99,120.64,119.6,120.24,300,0
02/24/1941,120.44,121.74,120.44,121.49,350,0
02/25/1941,121.6,122.77,121.6,122.4,360,0
02/26/1941,122.4,122.9,121.99,122.39,380,0
02/27/1941,122.22,122.22,121.22,121.87,310,0
02/28/1941,121.87,122.69,121.6,121.97,410,0
03/03/1941,121.65,121.65,120.58,120.88,330,0
03/04/1941,120.88,121.44,120.62,121.16,310,0
03/05/1941,121.15,121.15,119.98,120.3,290,0
03/06/1941,120.3,121.68,120.1,121.63,480,0
03/07/1941,121.63,122.25,121.34,121.59,350,0
03/10/1941,121.48,123.71,121.48,123.64,620,0
03/11/1941,123.64,124.2,123.03,123.27,510,0
03/12/1941,123.27,124.04,122.73,123.19,460,0
03/13/1941,123.19,123.27,122.35,122.56,340,0
03/14/1941,122.56,123.12,122.42,122.75,320,0
03/17/1941,123.4,124.12,123.18,123.46,380,0
03/18/1941,123.46,124.1,123.02,123.92,410,0
03/19/1941,123.92,124.35,123.24,123.55,540,0
03/20/1941,123.55,123.92,123.26,123.6,490,0
03/21/1941,123.39,123.39,122.26,122.47,470,0
03/24/1941,121.92,122.62,121.82,122.39,370,0
03/25/1941,122.39,123,121.98,122.78,450,0
03/26/1941,122.78,123.21,122.55,122.7,530,0
03/27/1941,122.84,123.75,122.84,123.33,550,0
03/28/1941,123.33,123.7,122.47,122.68,440,0
03/31/1941,122.37,123.02,122.32,122.72,440,0
04/01/1941,122.87,123.57,122.87,123.26,430,0
04/02/1941,123.26,123.55,122.66,123.43,450,0
04/03/1941,123.74,124.93,123.74,124.65,940,0
04/04/1941,124.65,125.28,124.23,124.64,700,0
04/07/1941,124.11,124.11,123.36,123.64,360,0
04/08/1941,122.94,122.94,121,121.21,740,0
04/09/1941,120.72,120.72,119.56,119.85,590,0
04/10/1941,119.85,120.45,119.4,119.66,360,0
04/14/1941,118.6,119.05,118.01,118.89,460,0
04/15/1941,118.89,119.61,118.24,118.59,450,0
04/16/1941,118.59,119.01,117.65,118.6,440,0
04/17/1941,118.6,118.75,117.78,118.16,400,0
04/18/1941,117.74,117.74,116.11,116.28,490,0
04/21/1941,116.15,116.39,115.49,116.06,430,0
04/22/1941,116.06,117.03,115.36,115.78,440,0
04/23/1941,115.78,116.82,115.33,116.59,480,0
04/24/1941,116.61,117.85,116.61,117.35,490,0
04/25/1941,117.35,117.56,116.45,116.58,430,0
04/28/1941,116.43,116.86,115.96,116.63,310,0
04/29/1941,116.63,117.48,116.45,116.73,510,0
04/30/1941,116.73,116.78,115.36,115.54,410,0
05/01/1941,115.54,115.64,114.78,115.3,310,0
05/02/1941,115.41,116.34,115.41,115.72,400,0
05/05/1941,115.55,116.2,114.97,115.84,420,0
05/06/1941,116.02,117.63,116.02,117.1,910,0
05/07/1941,117.1,117.49,116.53,116.87,560,0
05/08/1941,116.76,116.76,115.97,116.34,440,0
05/09/1941,116.34,116.9,116.18,116.46,400,0
05/12/1941,117.54,117.83,116.85,117.14,440,0
05/13/1941,117.14,117.93,116.88,117.21,430,0
05/14/1941,117.21,117.36,116.67,117.01,320,0
05/15/1941,117.01,117.37,115.54,115.73,500,0
05/16/1941,115.73,116.38,115.36,115.86,290,0
05/19/1941,116.11,116.36,115.92,116.15,220,0
05/20/1941,116.31,117.78,116.31,117.65,470,0
05/21/1941,117.65,118.45,117.34,117.82,540,0
05/22/1941,117.82,117.98,116.56,116.81,400,0
05/23/1941,116.81,117.16,116.22,116.73,260,0
05/26/1941,116.28,116.28,115.51,115.73,300,0
05/27/1941,115.73,116.31,115.33,115.95,390,0
05/28/1941,115.95,116.5,115.56,116.16,340,0
05/29/1941,116.16,116.8,115.84,116.23,350,0
06/02/1941,115.76,116.45,115.52,116.18,260,0
06/03/1941,116.32,117.85,116.32,117.38,420,0
06/04/1941,117.38,117.98,116.89,117.68,430,0
06/05/1941,117.68,118.6,117.59,118.13,610,0
06/06/1941,118.13,118.26,117.78,118,330,0
06/09/1941,118.99,120.27,118.99,120.16,440,0
06/10/1941,120.61,122.48,120.61,121.89,830,0
06/11/1941,121.89,122.64,121.46,122.18,540,0
06/12/1941,122.18,123.48,122.17,122.98,560,0
06/13/1941,122.88,122.88,121.75,122.31,440,0
06/16/1941,122.04,122.58,121.72,121.95,340,0
06/17/1941,122.14,123.21,122.14,123.12,400,0
06/18/1941,123.17,124.31,123.17,123.5,580,0
06/19/1941,123.5,123.73,122.61,123.48,460,0
06/20/1941,123.3,123.3,121.85,122.19,360,0
06/23/1941,123.41,125.14,123.41,123.97,760,0
06/24/1941,123.97,124.03,122.88,123.24,440,0
06/25/1941,123.24,123.83,122.85,123.52,430,0
06/26/1941,123.52,124.13,123.42,123.96,530,0
06/27/1941,123.96,124.03,123.22,123.46,410,0
06/30/1941,123.4,123.58,122.87,123.14,270,0
07/01/1941,123.14,123.37,122.54,122.85,350,0
07/02/1941,122.85,123.9,122.78,123.58,390,0
07/03/1941,123.58,124.43,123.43,124.04,470,0
07/07/1941,124.54,126.24,124.54,126.16,900,0
07/08/1941,126.16,128,126.07,127.64,1380,0
07/09/1941,127.64,128.77,127.12,127.63,1100,0
07/10/1941,127.63,128.36,127.05,127.78,840,0
07/11/1941,127.78,128.7,127.35,127.9,810,0
07/14/1941,127.8,128.17,127.44,127.89,560,0
07/15/1941,127.89,128.68,127.53,128.19,700,0
07/16/1941,128.19,128.7,127.62,127.83,640,0
07/17/1941,127.83,127.88,126.75,127.14,460,0
07/18/1941,127.14,127.89,126.92,127.69,420,0
07/21/1941,127.98,129.57,127.78,129.51,910,0
07/22/1941,129.51,131.1,129.22,129.58,1350,0
07/23/1941,129.58,129.71,128.79,129.16,630,0
07/24/1941,129.16,129.4,128.39,128.59,620,0
07/25/1941,128.59,128.92,127.74,128.06,810,0
07/28/1941,128.7,130.37,128.65,130.06,940,0
07/29/1941,130.06,130.33,128.93,129.19,960,0
07/30/1941,129.19,129.34,128.07,128.95,750,0
07/31/1941,128.95,129.45,128.43,128.79,850,0
08/01/1941,128.68,128.68,127.64,128.22,680,0
08/04/1941,128.21,128.56,127.61,128.17,630,0
08/05/1941,128.17,128.54,127.61,128.14,640,0
08/06/1941,128.14,128.55,127.62,128.1,580,0
08/07/1941,128.1,128.57,127.68,128.09,500,0
08/08/1941,128.09,128.27,127.31,127.48,550,0
08/11/1941,126.4,126.61,125.63,126.01,450,0
08/12/1941,126.01,126.24,125.3,125.81,430,0
08/13/1941,125.81,126.1,125.42,125.65,420,0
08/14/1941,125.65,126.43,125.57,125.96,420,0
08/15/1941,125.96,125.97,124.66,124.9,390,0
08/18/1941,125.2,125.96,125.2,125.62,400,0
08/19/1941,125.62,125.91,125.2,125.57,390,0
08/20/1941,125.57,126.42,125.48,126.01,490,0
08/21/1941,126.01,126.42,125.72,125.99,390,0
08/22/1941,125.99,126.12,125.39,125.84,360,0
08/25/1941,125.91,126.25,125.5,125.86,330,0
08/26/1941,126.08,126.82,126.08,126.56,460,0
08/27/1941,126.6,127.37,126.6,127.08,430,0
08/28/1941,127.25,127.95,127.25,127.77,400,0
08/29/1941,127.77,127.88,127.05,127.43,350,0
09/02/1941,127.77,128.62,127.77,128.31,520,0
09/03/1941,128.31,128.56,127.54,127.91,460,0
09/04/1941,127.88,127.88,127.21,127.51,540,0
09/05/1941,127.51,127.54,126.88,127.17,580,0
09/08/1941,127.26,127.94,126.99,127.51,620,0
09/09/1941,127.51,128.38,127.16,127.43,870,0
09/10/1941,127.43,127.48,126.37,126.53,520,0
09/11/1941,126.53,127.45,126.31,127.15,690,0
09/12/1941,127.15,127.72,126.87,127.18,520,0
09/15/1941,127.28,127.54,126.95,127.2,460,0
09/16/1941,127.2,127.71,126.85,127.43,610,0
09/17/1941,127.43,129.48,127.27,129.32,890,0
09/18/1941,129.32,130,128.54,128.77,790,0
09/19/1941,128.77,128.81,127.74,127.95,580,0
09/22/1941,127.54,128.08,127.25,127.64,420,0
09/23/1941,127.64,128.5,127.59,128.03,490,0
09/24/1941,128.03,128.79,127.35,127.54,550,0
09/25/1941,127.54,127.71,125.33,126.38,1170,0
09/26/1941,126.38,126.68,125.55,125.81,490,0
09/29/1941,126.03,126.54,125.76,126.05,400,0
09/30/1941,126.49,127.31,126.49,126.82,460,0
10/01/1941,126.82,127.2,126.39,126.85,370,0
10/02/1941,126.85,127.06,126.08,126.15,470,0
10/03/1941,126.15,126.44,125.57,126.06,420,0
10/06/1941,126.1,126.2,125.5,125.83,490,0
10/07/1941,125.83,125.86,124.08,124.42,600,0
10/08/1941,124.42,124.52,123.61,124.13,440,0
10/09/1941,124.08,124.08,122.18,122.53,720,0
10/10/1941,122.53,123.06,122.01,122.46,490,0
10/14/1941,122.63,122.8,121.62,121.82,440,0
10/15/1941,121.36,121.36,120.19,120.52,480,0
10/16/1941,120.04,120.04,118.43,118.52,840,0
10/17/1941,118.52,119.56,117.88,119.15,670,0
10/20/1941,120.1,120.75,119.64,120.13,620,0
10/21/1941,120.13,121.27,119.83,121.07,580,0
10/22/1941,121.07,121.19,120.25,120.56,490,0
10/23/1941,120.56,120.84,119.77,120.47,540,0
10/24/1941,120.62,121.69,120.62,121.18,710,0
10/27/1941,120.04,120.04,119.11,119.43,480,0
10/28/1941,119.43,120.07,119.03,119.6,560,0
10/29/1941,119.6,119.96,118.99,119.37,550,0
10/30/1941,119.37,119.65,118.57,119.18,550,0
10/31/1941,119.17,119.17,117.4,117.82,640,0
11/03/1941,118.11,119.32,118.11,118.87,600,0
11/05/1941,118.87,120.34,118.84,119.85,920,0
11/06/1941,119.8,119.8,118.41,118.84,670,0
11/07/1941,118.84,118.84,117.64,118.33,700,0
11/10/1941,118.26,118.41,117.24,117.45,630,0
11/12/1941,117.16,117.16,115.03,115.44,1020,0
11/13/1941,115.44,116.34,114.91,115.67,830,0
11/14/1941,115.75,117.3,115.75,116.81,840,0
11/17/1941,116.72,117.03,115.69,116.2,630,0
11/18/1941,116.2,116.62,115.2,115.87,680,0
11/19/1941,115.87,116.9,115.47,116.68,800,0
11/21/1941,116.68,117.5,116.07,117.05,850,0
11/24/1941,117.04,118.19,116.89,117.3,820,0
11/25/1941,117.3,117.6,116.38,116.96,840,0
11/26/1941,116.96,116.98,115.61,115.93,850,0
11/27/1941,115.93,116.49,115,115.64,810,0
11/28/1941,115.64,115.68,114.1,114.66,870,0
12/01/1941,114.23,114.89,113.06,113.59,840,0
12/02/1941,113.6,115.79,113.6,115.57,1180,0
12/03/1941,115.57,117,115.24,116.65,1090,0
12/04/1941,116.65,117.54,115.96,116.6,1130,0
12/05/1941,116.44,116.44,115.09,115.9,980,0
12/08/1941,115.46,115.46,111.53,112.52,2030,0
12/09/1941,112.52,112.73,107.56,109.27,2560,0
12/10/1941,109.27,109.76,106.87,109.01,2090,0
12/11/1941,109.01,111.73,108.38,110.91,1400,0
12/12/1941,110.91,111.76,109.53,110.58,1120,0
12/15/1941,110.73,112.01,109.97,111.15,1110,0
12/16/1941,111.15,112.3,110.29,110.86,1230,0
12/17/1941,110.86,111.05,108.68,109.36,1220,0
12/18/1941,109.36,109.67,107.18,108.21,1310,0
12/19/1941,108.21,109.52,107.61,108.28,1270,0
12/22/1941,107.81,108.83,106.23,106.59,1460,0
12/23/1941,106.59,107.21,105.57,106.34,1420,0
12/24/1941,106.34,107.56,105.52,106.67,1380,0
12/26/1941,106.67,107.86,105.92,106.95,1410,0
12/29/1941,107.54,108.94,106.36,107.56,2930,0
12/30/1941,107.56,112.04,107.45,111.32,2560,0
12/31/1941,111.32,111.99,109.75,110.96,1750,0
01/02/1942,110.96,113,110.07,112.77,580,0
01/05/1942,113.75,114.76,113.2,114.22,720,0
01/06/1942,114.22,114.96,113.22,113.99,800,0
01/07/1942,113.93,113.93,112.62,113.1,630,0
01/08/1942,112.91,112.91,111.2,111.55,530,0
01/09/1942,111.55,111.97,110.45,111.02,660,0
01/12/1942,110.54,111.48,110.1,110.65,490,0
01/13/1942,110.9,112.61,110.9,112.44,730,0
01/14/1942,112.44,113.29,112.05,112.59,610,0
01/15/1942,112.59,113.02,112.17,112.59,450,0
01/16/1942,112.59,112.64,111.01,111.25,480,0
01/19/1942,110.68,111.34,109.98,110.81,430,0
01/20/1942,110.81,111.21,110.24,110.45,490,0
01/21/1942,110.12,110.12,108.71,109.06,580,0
01/22/1942,109.06,109.16,108.3,108.94,430,0
01/23/1942,108.94,109.44,108.39,109.12,430,0
01/26/1942,109.52,111,109.52,110.67,600,0
01/27/1942,110.67,111.2,110.31,110.68,550,0
01/28/1942,110.68,110.99,109.69,110.15,460,0
01/29/1942,110.15,110.39,109.5,109.9,420,0
01/30/1942,109.9,110.2,109.23,109.41,380,0
02/02/1942,109.11,109.68,109.08,109.47,330,0
02/03/1942,109.47,110.29,109.38,109.99,370,0
02/04/1942,109.99,111.04,109.91,110.8,500,0
02/05/1942,110.8,110.97,110.09,110.44,440,0
02/06/1942,110.44,110.53,109.3,109.47,430,0
02/09/1942,108.92,108.92,107.92,108.12,400,0
02/10/1942,107.81,107.81,106.21,106.75,640,0
02/11/1942,106.75,107.19,106,106.51,420,0
02/13/1942,106.51,107.01,106.12,106.73,320,0
02/16/1942,107.3,107.96,106.7,107.31,380,0
02/17/1942,107.05,107.05,105.2,105.4,390,0
02/18/1942,105.4,105.7,104.67,105.35,340,0
02/19/1942,105.35,106.03,104.93,105.57,350,0
02/20/1942,105.57,105.57,104.78,105.1,330,0
02/24/1942,105.54,106.73,105.54,106,390,0
02/25/1942,106,106.3,105.41,105.64,340,0
02/26/1942,105.64,106.24,105.4,105.88,350,0
02/27/1942,106.16,106.93,106.16,106.58,360,0
03/02/1942,106.49,106.49,105.33,105.75,330,0
03/03/1942,105.75,107.16,105.48,106.97,410,0
03/04/1942,106.97,107.04,105.69,105.99,380,0
03/05/1942,105.59,105.59,104.37,104.55,450,0
03/06/1942,104.08,104.08,102.03,102.1,640,0
03/09/1942,102.31,102.88,101.56,102.09,310,0
03/10/1942,102.09,102.32,101.17,101.49,340,0
03/11/1942,101.14,101.14,99.11,99.21,410,0
03/12/1942,99.21,100.25,98.32,99.23,460,0
03/13/1942,99.23,100.39,98.93,99.73,340,0
03/16/1942,99.64,100.81,99.5,100.68,320,0
03/17/1942,100.82,102.7,100.82,102.54,470,0
03/18/1942,102.54,102.73,101.26,101.64,340,0
03/19/1942,101.64,101.82,100.91,101.25,280,0
03/20/1942,101.25,101.31,100.43,100.75,280,0
03/23/1942,100.82,101.58,100.81,101.2,280,0
03/24/1942,101.2,102.43,101.02,102.09,360,0
03/25/1942,102.09,102.16,101.39,101.48,320,0
03/26/1942,101.48,101.54,100.73,101.05,300,0
03/27/1942,101,101,99.78,100,310,0
03/30/1942,100,100.54,99.76,100.04,230,0
03/31/1942,100.04,100.21,99.25,99.53,280,0
04/01/1942,99.53,100.19,99.32,99.95,280,0
04/02/1942,100.19,101.31,100.19,100.89,370,0
04/06/1942,101.11,102.69,101.05,102.5,340,0
04/07/1942,102.5,102.75,101.73,101.89,310,0
04/08/1942,101.89,101.97,100.89,101.23,300,0
04/09/1942,100.56,100.56,99.51,99.69,350,0
04/10/1942,99.69,100.15,99.31,99.74,300,0
04/13/1942,99.45,99.78,99.25,99.44,240,0
04/14/1942,99.21,99.21,97.77,97.89,560,0
04/15/1942,97.89,98.75,97.5,98.06,350,0
04/16/1942,98.06,98.46,97.61,97.87,260,0
04/17/1942,97.61,97.61,95.8,96.05,420,0
04/20/1942,96.92,97.47,96.63,97.25,240,0
04/21/1942,97.25,98.02,97.16,97.51,270,0
04/22/1942,97.51,97.64,96.79,97.2,260,0
04/23/1942,96.91,96.91,94.84,94.98,430,0
04/24/1942,94.8,94.8,93.59,94.13,390,0
04/27/1942,94.31,94.89,93.66,93.89,280,0
04/28/1942,93.69,93.69,92.69,92.92,310,0
04/29/1942,92.92,95.18,92.74,94.65,410,0
04/30/1942,94.71,95.76,94.71,95.35,280,0
05/01/1942,95.35,96.29,95.08,95.83,300,0
05/04/1942,96.44,97.15,96.34,96.7,260,0
05/05/1942,96.7,97.74,96.54,97.29,270,0
05/06/1942,97.29,97.35,96.19,96.71,270,0
05/07/1942,96.93,98.11,96.93,97.77,340,0
05/08/1942,97.77,98.57,97.65,97.91,310,0
05/11/1942,98.7,99.49,98.45,99.2,290,0
05/12/1942,99.2,99.35,98.31,98.56,250,0
05/13/1942,98.19,98.19,96.92,97.21,340,0
05/14/1942,97.21,97.37,96.39,97.13,280,0
05/15/1942,97.38,98.27,97.38,97.98,260,0
05/18/1942,98.63,99.16,98.24,98.65,220,0
05/19/1942,98.65,98.84,97.7,97.96,380,0
05/20/1942,97.96,98.5,97.22,98.13,410,0
05/21/1942,98.13,100.21,98.11,99.72,560,0
05/22/1942,99.72,99.95,98.83,99.18,330,0
05/25/1942,99.25,99.47,98.68,99.18,230,0
05/26/1942,99.18,100,99.02,99.41,290,0
05/27/1942,99.41,101.21,99.31,101.09,430,0
05/28/1942,101.09,101.5,100.52,100.99,350,0
05/29/1942,100.99,101.29,100.43,100.88,250,0
06/01/1942,100.96,101.84,100.96,101.37,310,0
06/02/1942,101.37,101.67,100.93,101.3,320,0
06/03/1942,101.3,102.33,101.01,102.15,330,0
06/04/1942,102.25,103.87,102.25,103.61,520,0
06/05/1942,103.61,105.26,103.6,104.41,490,0
06/08/1942,104.71,105.86,104.71,105.55,360,0
06/09/1942,105.55,106.34,104.83,105.09,400,0
06/10/1942,104.9,104.9,103.7,104.19,310,0
06/11/1942,104.19,104.69,103.94,104.49,280,0
06/12/1942,104.32,104.32,103.27,103.77,220,0
06/15/1942,104.08,104.54,103.99,104.41,260,0
06/16/1942,104.41,104.94,104.18,104.51,280,0
06/17/1942,104.68,106.38,104.68,106.29,390,0
06/18/1942,106.29,106.63,105.49,105.7,350,0
06/19/1942,105.52,105.52,104.55,104.77,290,0
06/22/1942,103.52,103.52,102.11,102.77,310,0
06/23/1942,102.77,103.44,102.73,103.03,210,0
06/24/1942,103.03,103.24,102.43,102.67,240,0
06/25/1942,102.67,103.06,101.94,102.71,250,0
06/26/1942,102.71,103.09,102.27,102.54,290,0
06/29/1942,102.68,103.57,102.68,103.17,260,0
06/30/1942,103.17,103.61,102.93,103.34,250,0
07/01/1942,103.29,103.29,102.28,102.69,210,0
07/02/1942,102.69,103.89,102.27,103.73,340,0
07/03/1942,103.84,104.77,103.84,104.49,360,0
07/06/1942,104.92,106.3,104.92,106.1,420,0
07/07/1942,106.1,106.34,105.32,105.76,330,0
07/08/1942,105.76,108.01,105.48,107.94,580,0
07/09/1942,107.94,109.26,107.6,108.75,840,0
07/10/1942,108.75,108.99,107.68,108.66,440,0
07/13/1942,108.69,108.69,107.79,108.22,280,0
07/14/1942,108.22,108.89,107.4,108.72,370,0
07/15/1942,108.72,109.49,108.5,108.89,390,0
07/16/1942,108.89,109.21,108.17,108.91,270,0
07/17/1942,108.91,108.92,107.68,107.82,280,0
07/20/1942,107.69,108.26,107.5,107.98,210,0
07/21/1942,107.98,108.68,107.94,108.36,280,0
07/22/1942,108.36,108.94,107.69,108.03,440,0
07/23/1942,107.88,107.88,106.45,106.65,330,0
07/24/1942,106.65,106.65,105.84,106.37,260,0
07/27/1942,106.53,106.97,106.32,106.66,260,0
07/28/1942,106.66,106.82,106.22,106.48,270,0
07/29/1942,106.34,106.34,105.3,105.44,290,0
07/30/1942,105.44,105.73,104.79,105.24,250,0
07/31/1942,105.37,106.27,105.37,105.72,310,0
08/03/1942,105.9,106.44,105.67,106.08,280,0
08/04/1942,106.08,106.21,105.43,105.55,320,0
08/05/1942,105.3,105.3,104.5,104.85,290,0
08/06/1942,104.85,105.07,104.55,104.8,250,0
08/07/1942,104.8,105.33,104.5,105.05,210,0
08/10/1942,104.9,105.18,104.55,104.91,210,0
08/11/1942,105.01,105.67,105.01,105.42,260,0
08/12/1942,105.42,105.81,105,105.47,280,0
08/13/1942,105.47,105.86,105.08,105.7,320,0
08/14/1942,105.75,106.65,105.75,106.15,380,0
08/17/1942,106.38,107.04,106.21,106.68,290,0
08/18/1942,106.96,107.72,106.96,107.55,560,0
08/19/1942,107.55,107.88,106.67,107.28,500,0
08/20/1942,107.21,107.21,106.46,106.83,310,0
08/21/1942,106.83,107.25,106.53,107.07,370,0
08/24/1942,107.3,107.73,106.94,107.25,380,0
08/25/1942,107.11,107.11,106.23,106.51,350,0
08/26/1942,106.28,106.28,105.37,105.55,360,0
08/27/1942,105.55,106.2,105.49,106.03,270,0
08/28/1942,106.03,106.64,105.92,106.23,300,0
08/31/1942,106.41,106.81,106.08,106.33,250,0
09/01/1942,106.33,106.52,105.76,106.28,290,0
09/02/1942,106.28,106.68,106.05,106.49,270,0
09/03/1942,106.49,106.5,106.07,106.34,280,0
09/04/1942,106.34,106.7,106.09,106.39,310,0
09/08/1942,106.76,107.88,106.76,107.62,400,0
09/09/1942,107.62,107.8,106.97,107.26,360,0
09/10/1942,107.17,107.17,106.3,106.38,350,0
09/11/1942,106.36,106.36,105.58,106.03,380,0
09/14/1942,106.2,106.32,105.92,106.15,310,0
09/15/1942,106.17,106.82,106.17,106.49,390,0
09/16/1942,106.49,106.93,106.19,106.66,380,0
09/17/1942,106.66,106.96,106.44,106.66,410,0
09/18/1942,106.72,107.59,106.72,107.47,420,0
09/21/1942,107.22,107.45,107.01,107.27,320,0
09/22/1942,107.27,107.83,107.16,107.59,520,0
09/23/1942,107.59,108.4,107.45,108.27,700,0
09/24/1942,108.27,109.42,108.18,109.11,850,0
09/25/1942,109.11,109.72,108.89,109.37,680,0
09/28/1942,109.32,109.98,109.29,109.56,400,0
09/29/1942,109.56,109.75,109.01,109.24,430,0
09/30/1942,109.24,109.37,108.7,109.11,340,0
10/01/1942,109.16,109.9,109.16,109.65,560,0
10/02/1942,109.68,111.02,109.68,110.83,900,0
10/05/1942,111.34,112.29,111.03,111.93,790,0
10/06/1942,111.93,112.09,111.16,111.53,700,0
10/07/1942,111.53,112.11,111.25,111.86,660,0
10/08/1942,112.01,113.86,112.01,113.6,1090,0
10/09/1942,113.6,114.67,113.45,113.93,1050,0
10/13/1942,114.93,115.8,114.68,115.01,860,0
10/14/1942,115.01,115.24,113.99,114.69,660,0
10/15/1942,114.56,114.56,113.11,113.27,600,0
10/16/1942,113.27,113.79,112.71,113.55,510,0
10/19/1942,113.4,113.89,113.13,113.64,400,0
10/20/1942,114.17,115.47,114.17,115.22,670,0
10/21/1942,115.22,116.01,114.61,115.09,700,0
10/22/1942,115.09,115.22,114.15,114.94,550,0
10/23/1942,114.94,115.52,114.45,114.88,730,0
10/26/1942,115.01,115.61,114.74,115.29,630,0
10/27/1942,115.06,115.06,113.5,113.86,630,0
10/28/1942,113.86,113.87,112.57,113.11,500,0
10/29/1942,113.11,113.47,112.59,113.13,460,0
10/30/1942,113.13,113.64,112.8,113.5,520,0
11/02/1942,114.07,115.09,114.02,114.68,760,0
11/04/1942,114.68,115.55,114.29,114.56,770,0
11/05/1942,114.56,115.29,114.23,114.87,600,0
11/06/1942,114.87,116.25,114.8,116.12,860,0
11/09/1942,116.92,118.18,116.61,117.3,1210,0
11/10/1942,117.14,117.14,115.96,116.3,770,0
11/12/1942,116.3,117.14,115.63,116.46,710,0
11/13/1942,116.46,116.76,115.8,116.26,670,0
11/16/1942,116.24,116.32,115.41,115.7,520,0
11/17/1942,115.7,116.24,114.42,114.53,670,0
11/18/1942,114.53,115.08,114.12,114.64,510,0
11/19/1942,114.64,114.95,114.24,114.55,500,0
11/20/1942,114.55,115.67,114.37,115.27,660,0
11/23/1942,115.27,115.27,114.03,114.46,630,0
11/24/1942,114.46,114.61,113.46,114.1,640,0
11/25/1942,114.1,114.66,113.55,114.13,570,0
11/27/1942,114.13,115.12,114.08,114.86,530,0
11/30/1942,114.95,115.03,114.01,114.5,470,0
12/01/1942,114.5,115.12,114.08,114.61,560,0
12/02/1942,114.61,115.61,114.43,115.16,540,0
12/03/1942,115.16,115.87,114.76,115.19,630,0
12/04/1942,115.19,115.42,114.41,115.02,530,0
12/07/1942,115.24,115.57,114.71,115,500,0
12/08/1942,115.03,116.05,115.03,115.76,620,0
12/09/1942,115.76,116.38,115.35,115.93,620,0
12/10/1942,115.93,116.38,115.41,116,570,0
12/11/1942,116,116.55,115.16,115.7,640,0
12/14/1942,115.82,116.13,115.21,115.83,690,0
12/15/1942,115.83,116.64,115.65,116.31,700,0
12/16/1942,116.31,117.38,116.08,117.06,910,0
12/17/1942,117.06,119.07,116.6,118.68,1310,0
12/18/1942,118.68,119.76,118.41,118.97,1090,0
12/21/1942,118.75,119.35,118.12,118.66,770,0
12/22/1942,118.66,119.23,118.09,118.49,780,0
12/23/1942,118.49,119.58,118.24,119.07,920,0
12/24/1942,119.07,119.67,118.56,119.27,800,0
12/28/1942,119.71,119.96,118.22,118.5,1200,0
12/29/1942,118.5,118.95,117.3,118.4,1440,0
12/30/1942,118.4,119.83,118.28,119.56,1120,0
12/31/1942,119.56,120.19,119.08,119.4,1050,0
01/04/1943,119.93,120.82,119.75,120.25,620,0
01/05/1943,120.25,120.62,119.5,119.7,670,0
01/06/1943,119.7,120.31,119.4,119.66,550,0
01/07/1943,119.66,119.95,118.84,119.37,710,0
01/08/1943,119.37,119.71,118.92,119.26,800,0
01/11/1943,119.51,120.41,119.51,119.95,810,0
01/12/1943,119.95,120.52,119.54,119.98,630,0
01/13/1943,119.98,120.59,119.8,120.25,630,0
01/14/1943,120.25,121.03,120.09,120.79,680,0
01/15/1943,120.86,121.84,120.86,121.58,1000,0
01/18/1943,121.6,121.93,121.24,121.56,710,0
01/19/1943,121.56,121.59,120.25,120.48,770,0
01/20/1943,120.48,120.86,119.71,120.55,520,0
01/21/1943,120.63,122,120.63,121.79,810,0
01/22/1943,121.79,122.92,121.5,121.99,880,0
01/25/1943,122.38,123.94,122.3,123.74,800,0
01/26/1943,123.74,124.59,123.63,124.31,1040,0
01/27/1943,124.31,124.47,122.92,124.08,1030,0
01/28/1943,124.08,124.57,123.41,124.38,990,0
01/29/1943,124.38,125.71,124.23,125.41,1230,0
02/01/1943,125.58,126.15,124.87,125.86,1090,0
02/02/1943,125.86,126.38,125.51,125.88,1050,0
02/03/1943,125.88,126.1,124.84,125.56,830,0
02/04/1943,125.56,125.57,124.69,125.07,800,0
02/05/1943,125.07,126,124.71,125.75,880,0
02/08/1943,125.81,126.1,125.19,125.57,730,0
02/09/1943,125.57,126.59,125.38,126.3,920,0
02/10/1943,126.3,127.55,126.21,127.01,1500,0
02/11/1943,127.01,127.54,126.53,127.09,1410,0
02/15/1943,128,129.15,128,128.6,1840,0
02/16/1943,128.6,128.88,127.7,128.31,1180,0
02/17/1943,128.31,128.88,127.86,128.41,1100,0
02/18/1943,128.29,128.29,126.82,127.06,1040,0
02/19/1943,127.06,127.25,125.82,126.67,900,0
02/23/1943,127.8,129.06,127.34,128.78,1430,0
02/24/1943,128.78,130,128.39,129.58,1690,0
02/25/1943,129.58,130.43,129.28,130.04,1780,0
02/26/1943,130.04,130.25,129.2,129.71,1440,0
03/01/1943,130.11,130.61,129.13,129.44,2000,0
03/02/1943,129.18,129.18,127.91,128.6,1330,0
03/03/1943,128.6,130.2,128.51,130.03,2020,0
03/04/1943,130.03,131.2,129.97,130.38,2010,0
03/05/1943,130.38,130.93,129.75,130.61,1210,0
03/08/1943,130.74,131.23,130.14,130.56,1250,0
03/09/1943,130.52,130.52,128.68,129.8,1420,0
03/10/1943,129.76,129.76,128.49,129.16,930,0
03/11/1943,129.16,130.74,128.95,130.48,1430,0
03/12/1943,130.48,131.39,130.07,130.73,1970,0
03/15/1943,130.73,130.95,130.03,130.64,1370,0
03/16/1943,130.64,130.83,129.91,130.33,1030,0
03/17/1943,130.22,130.22,128.86,129.49,1270,0
03/18/1943,129.49,130,129.07,129.66,870,0
03/19/1943,129.66,129.95,129.09,129.25,1070,0
03/22/1943,129.13,129.65,128.67,129.44,850,0
03/23/1943,129.46,130.47,129.46,129.98,1190,0
03/24/1943,129.98,131,129.74,130.62,1160,0
03/25/1943,130.91,133.3,130.91,133.22,2120,0
03/26/1943,133.22,134.51,133.21,133.96,2140,0
03/29/1943,134.75,136.41,134.75,136.1,2000,0
03/30/1943,136.1,137.2,135.52,136.82,1940,0
03/31/1943,136.82,137.07,135.86,136.57,1540,0
04/01/1943,136.57,137.04,135.94,136.56,1740,0
04/02/1943,136.44,136.44,135.08,135.67,1660,0
04/05/1943,135.62,137.1,135.62,136.44,2650,0
04/06/1943,136.44,137.45,136.09,136.93,2460,0
04/07/1943,136.73,136.73,135.14,136,2100,0
04/08/1943,136,136.68,135.18,135.52,1810,0
04/09/1943,134.02,134.02,131.01,131.22,2520,0
04/12/1943,131.63,132.86,131.11,131.27,1270,0
04/13/1943,131.27,131.49,129.79,131.18,1410,0
04/14/1943,131.38,132.9,131.38,132.49,1090,0
04/15/1943,132.85,134.19,132.85,133.49,1390,0
04/16/1943,133.49,133.71,132.4,133.07,900,0
04/19/1943,133.59,134.23,133.2,133.46,910,0
04/20/1943,133.46,133.64,132.68,133.09,730,0
04/21/1943,133.17,134.31,133.17,134,1140,0
04/22/1943,134,134.75,133.7,134.2,1250,0
04/26/1943,134.34,134.89,133.91,134.34,1130,0
04/27/1943,134.34,134.75,133.75,134.39,830,0
04/28/1943,134.39,134.61,133.46,134.14,880,0
04/29/1943,134.14,135.49,134.11,135.24,1340,0
04/30/1943,135.24,136.17,135.01,135.48,1360,0
05/03/1943,136.2,137.69,136.08,137.43,2350,0
05/04/1943,137.43,138.71,137.27,138.18,2810,0
05/05/1943,138.18,138.79,137.54,138.34,2470,0
05/06/1943,138.34,139.13,137.97,138.85,2080,0
05/07/1943,138.85,139.04,136.99,137.27,2150,0
05/10/1943,138.36,139.3,138.12,138.64,2520,0
05/11/1943,138.64,138.75,137.54,138.36,1790,0
05/12/1943,138.36,138.96,137.83,138.24,1430,0
05/13/1943,138.24,138.55,137.56,137.88,1030,0
05/14/1943,137.85,137.85,136.13,136.82,1630,0
05/17/1943,137.31,137.43,136.3,136.98,850,0
05/18/1943,136.98,138.39,136.92,138.05,930,0
05/19/1943,138.05,139.39,138.04,139.15,1490,0
05/20/1943,139.15,140.09,138.6,138.84,1300,0
05/21/1943,138.84,139.25,138.1,138.9,920,0
05/24/1943,138.78,139.14,138.41,138.84,790,0
05/25/1943,138.84,139.37,138.06,139.17,890,0
05/26/1943,139.24,140.82,139.24,140.38,1320,0
05/27/1943,140.38,141.54,140.13,140.82,1470,0
05/28/1943,140.82,141.58,140.3,141.18,1050,0
06/01/1943,142.06,142.9,141.72,142.43,1260,0
06/02/1943,142.43,143.17,141.85,142.39,1310,0
06/03/1943,142.39,143.05,141.51,142.75,1180,0
06/04/1943,142.75,143.04,141.82,142.28,1260,0
06/07/1943,142.99,142.99,141.5,141.82,1210,0
06/08/1943,141.82,141.91,140.56,141.44,1080,0
06/09/1943,141.44,141.71,140.45,141.49,810,0
06/10/1943,141.49,142.42,141.21,141.68,910,0
06/11/1943,141.68,142.01,141.11,141.44,840,0
06/14/1943,140.91,140.91,138.86,139.09,1350,0
06/15/1943,139.09,139.58,138.21,139.39,1010,0
06/16/1943,139.39,140.55,139.26,139.78,880,0
06/17/1943,139.78,140.41,139.49,139.85,740,0
06/18/1943,139.85,140.22,139.27,139.68,680,0
06/21/1943,139.52,139.52,138.34,138.79,720,0
06/22/1943,138.79,139.3,138.07,139.03,700,0
06/23/1943,139.3,140.43,139.3,140.04,830,0
06/24/1943,140.04,141.06,139.7,140.86,730,0
06/25/1943,140.96,142.49,140.96,142.27,1150,0
06/28/1943,142.88,143.7,142.44,143,1030,0
06/29/1943,143,143.3,142.06,142.62,810,0
06/30/1943,142.62,143.57,142.5,143.38,940,0
07/01/1943,143.38,144.02,142.98,143.58,1150,0
07/02/1943,143.58,144.05,143.17,143.68,890,0
07/06/1943,143.7,144.41,143.46,143.76,960,0
07/07/1943,143.76,143.82,142.83,143.41,710,0
07/08/1943,143.41,144.09,143.15,143.64,960,0
07/09/1943,143.64,144.32,143.34,144.18,1050,0
07/12/1943,144.23,144.79,143.94,144.62,1050,0
07/13/1943,144.62,145.54,144.37,145.3,1390,0
07/14/1943,145.3,146.26,145.08,145.82,1680,0
07/15/1943,145.82,146.41,144.76,144.87,1220,0
07/16/1943,144.87,145.67,144.41,144.75,1040,0
07/19/1943,144.72,145.31,144.39,144.74,830,0
07/20/1943,144.74,144.79,143.5,143.93,990,0
07/21/1943,143.93,144.22,143.33,143.94,770,0
07/22/1943,143.94,144.13,143.38,143.77,820,0
07/23/1943,143.77,144.18,143.31,143.8,910,0
07/26/1943,143.65,143.65,141.73,142.07,1460,0
07/27/1943,142.07,142.07,138.65,138.75,1790,0
07/28/1943,138.75,139.08,136.72,137.64,1850,0
07/29/1943,138.28,139.9,138.28,139.41,1020,0
07/30/1943,139.41,139.66,136.87,137.25,1230,0
08/02/1943,135.95,136.5,133.87,134,1350,0
08/03/1943,134.04,136,134.04,135.64,1200,0
08/04/1943,136.2,137.54,136.2,136.87,730,0
08/05/1943,136.87,137.17,136.33,136.76,540,0
08/06/1943,136.76,136.8,135.36,135.58,620,0
08/09/1943,135.38,136.08,134.75,135.18,560,0
08/10/1943,135.33,136.44,135.33,136.23,650,0
08/11/1943,136.23,137.15,136.21,136.79,620,0
08/12/1943,136.79,137.05,136.15,136.44,450,0
08/13/1943,136.44,137.49,136.4,137.39,440,0
08/16/1943,137.23,137.74,136.78,137.08,490,0
08/17/1943,137.08,137.93,136.96,137.54,550,0
08/18/1943,137.59,138.83,137.59,138.45,560,0
08/19/1943,138.45,138.83,137.93,138.34,470,0
08/20/1943,138.31,138.31,136.8,136.93,540,0
08/23/1943,135.81,135.81,134.4,135.05,720,0
08/24/1943,135.05,136.04,135,135.6,480,0
08/25/1943,135.6,136.25,135.54,135.9,460,0
08/26/1943,135.9,136.4,135.81,136.25,440,0
08/27/1943,136.25,136.26,135.64,135.83,420,0
08/30/1943,135.79,136.1,135.3,135.73,340,0
08/31/1943,135.95,137.01,135.95,136.62,610,0
09/01/1943,136.65,137.48,136.65,137.12,570,0
09/02/1943,137.12,137.48,136.67,137.11,490,0
09/03/1943,137.11,137.43,136.53,137.18,400,0
09/07/1943,137.33,137.75,137.17,137.59,350,0
09/08/1943,137.59,137.72,136.37,136.91,800,0
09/09/1943,136.92,138.12,136.92,137.75,1090,0
09/10/1943,137.75,138.26,137.5,137.96,760,0
09/13/1943,138.04,138.17,137.52,137.82,510,0
09/14/1943,137.82,137.98,137.24,137.53,440,0
09/15/1943,137.53,138.21,137.31,137.62,600,0
09/16/1943,137.62,138.43,137.5,138.36,530,0
09/17/1943,138.42,139.71,138.42,139.6,890,0
09/20/1943,141.42,142.5,141.42,141.75,1100,0
09/21/1943,141.75,141.87,141.03,141.49,740,0
09/22/1943,141.49,141.68,140.61,141.09,660,0
09/23/1943,141.09,141.18,139.75,140.3,670,0
09/24/1943,140.3,140.61,139.79,140.21,640,0
09/27/1943,140.14,140.14,139.11,139.41,620,0
09/28/1943,139.41,139.98,139.04,139.27,610,0
09/29/1943,139.27,139.95,139.06,139.75,470,0
09/30/1943,139.75,140.48,139.55,140.12,570,0
10/01/1943,140.12,140.63,139.87,140.33,560,0
10/04/1943,140.17,140.17,139.36,139.63,500,0
10/05/1943,139.63,139.76,138.87,139.27,490,0
10/06/1943,139.15,139.15,137.71,137.84,720,0
10/07/1943,137.43,137.43,136.01,136.39,850,0
10/08/1943,136.39,137.17,136.21,136.74,560,0
10/11/1943,137.1,137.21,136.38,136.61,480,0
10/13/1943,136.61,136.91,135.92,136.48,590,0
10/14/1943,136.48,137.3,136.34,137.01,470,0
10/15/1943,137.3,138.3,137.3,137.9,560,0
10/18/1943,138.4,138.87,138.06,138.4,540,0
10/19/1943,138.4,138.93,138.11,138.71,610,0
10/20/1943,138.71,139.21,138.43,138.88,610,0
10/21/1943,138.72,138.72,137.74,138,590,0
10/22/1943,138,138.53,137.84,138.25,560,0
10/25/1943,138.29,138.66,137.88,138.22,650,0
10/26/1943,138.22,139.08,138.19,138.69,900,0
10/27/1943,138.69,139.65,138.55,139.35,880,0
10/28/1943,139.35,139.74,138.84,138.97,720,0
10/29/1943,138.97,139.06,138.02,138.29,670,0
11/01/1943,138.27,138.79,137.85,138.5,650,0
11/03/1943,138.5,138.96,137.19,137.35,1070,0
11/04/1943,137.35,137.94,136.1,136.3,1150,0
11/05/1943,136.3,136.49,135.23,135.47,800,0
11/08/1943,135.03,135.03,131.42,131.68,2340,0
11/09/1943,131.68,132.48,130.84,131.85,1510,0
11/10/1943,132.11,133.37,132.11,132.68,930,0
11/12/1943,132.68,133.07,131.63,132.15,800,0
11/15/1943,131.76,132.13,131.08,131.56,680,0
11/16/1943,131.56,131.91,130.86,131.18,620,0
11/17/1943,131.18,131.19,129.86,130.24,830,0
11/18/1943,130.24,131.29,130.08,130.79,620,0
11/19/1943,130.96,132.51,130.96,132.3,910,0
11/22/1943,132.94,133.1,132.3,132.65,610,0
11/23/1943,132.65,132.93,132.26,132.45,540,0
11/24/1943,132.45,132.86,131.76,132.1,710,0
11/26/1943,132.1,132.25,131.06,131.33,600,0
11/29/1943,131.25,131.34,129.86,129.95,700,0
11/30/1943,129.95,130.34,128.94,129.57,710,0
12/01/1943,129.76,131.16,129.76,130.68,710,0
12/02/1943,130.75,132.06,130.75,131.67,720,0
12/03/1943,131.67,132.32,131.42,131.91,560,0
12/06/1943,131.87,133.07,131.71,132.45,820,0
12/07/1943,132.45,133.46,132.21,133.37,880,0
12/08/1943,133.64,134.85,133.64,134.42,1320,0
12/09/1943,134.42,134.89,133.57,134.05,860,0
12/10/1943,134.05,135.47,133.96,135.04,870,0
12/13/1943,135.28,135.81,134.37,134.8,730,0
12/14/1943,134.74,134.74,133.72,134.19,680,0
12/15/1943,134.19,134.53,133.69,134.18,660,0
12/16/1943,134.18,135.47,133.96,135.19,760,0
12/17/1943,135.19,135.9,134.92,135.44,880,0
12/20/1943,135.89,136.56,135.47,136.1,860,0
12/21/1943,136.1,136.49,135.51,135.86,660,0
12/22/1943,135.86,136.53,135.65,136.15,560,0
12/23/1943,136.15,136.57,135.77,136.07,580,0
12/24/1943,136.07,136.47,135.75,136.24,510,0
12/27/1943,136.24,136.6,135.67,136.14,650,0
12/28/1943,136.08,136.08,134.81,135.04,920,0
12/29/1943,135.04,135.51,134.08,134.61,1000,0
12/30/1943,135,136.37,135,136.2,1140,0
12/31/1943,136.2,136.73,135.54,135.89,990,0
01/03/1944,135.89,136.47,135.51,135.92,520,0
01/04/1944,135.92,137.23,135.91,137.15,730,0
01/05/1944,137.78,138.88,137.78,138.65,1160,0
01/06/1944,138.65,138.8,137.98,138.34,840,0
01/07/1944,138.34,138.65,137.67,138.08,830,0
01/10/1944,138.09,138.21,137.4,137.8,720,0
01/11/1944,137.97,138.89,137.97,138.47,1000,0
01/12/1944,138.47,138.71,137.74,137.94,710,0
01/13/1944,137.86,137.86,136.99,137.36,680,0
01/14/1944,137.36,138.31,137.21,138.15,940,0
01/17/1944,138.4,138.6,137.78,138.1,820,0
01/18/1944,138.1,138.22,137.51,137.87,820,0
01/19/1944,137.87,138.28,137.2,137.83,640,0
01/20/1944,137.83,138.49,137.79,138.16,730,0
01/21/1944,138.16,138.32,137.69,138.07,810,0
01/24/1944,138.24,138.5,137.7,137.97,690,0
01/25/1944,137.97,138.21,137.59,137.97,690,0
01/26/1944,137.77,137.77,136.59,136.71,780,0
01/27/1944,136.71,137.1,136.38,136.59,600,0
01/28/1944,136.65,137.37,136.65,137.19,620,0
01/31/1944,137.15,137.85,136.83,137.4,630,0
02/01/1944,137.4,137.69,137.09,137.45,860,0
02/02/1944,137.45,137.45,136.79,137.08,900,0
02/03/1944,137.08,137.16,135.76,136.24,960,0
02/04/1944,135.89,135.89,134.75,135.04,600,0
02/07/1944,135.11,135.11,134.1,134.22,570,0
02/08/1944,134.36,135.24,134.36,135.06,610,0
02/09/1944,135.06,135.44,134.55,135.03,630,0
02/10/1944,135.03,135.74,134.8,135.55,860,0
02/11/1944,135.55,136.08,135.19,135.41,850,0
02/14/1944,135.41,135.71,135,135.39,550,0
02/15/1944,135.39,136.36,135.28,136.19,1030,0
02/16/1944,136.19,136.73,135.64,136.04,870,0
02/17/1944,136.04,136.77,135.74,136.58,900,0
02/18/1944,136.58,136.74,135.81,136.08,670,0
02/21/1944,135.91,136.11,135.52,135.71,590,0
02/23/1944,135.71,136.63,135.52,136.51,940,0
02/24/1944,136.51,137,136.25,136.58,1160,0
02/25/1944,136.58,136.74,136.11,136.56,900,0
02/28/1944,136.58,137.01,136.36,136.79,750,0
02/29/1944,136.79,136.91,136.02,136.3,870,0
03/01/1944,136.3,136.75,135.86,136.44,630,0
03/02/1944,136.44,136.91,136.33,136.69,710,0
03/03/1944,136.69,136.97,136.38,136.59,760,0
03/06/1944,136.79,137.46,136.75,137.21,750,0
03/07/1944,137.48,138.67,137.48,138.33,1210,0
03/08/1944,138.34,139.89,138.34,139.5,1690,0
03/09/1944,139.5,139.7,138.89,139.33,930,0
03/10/1944,139.33,140.34,139.14,140.01,1150,0
03/13/1944,140.44,141.37,140.33,141,1620,0
03/14/1944,140.75,140.75,139.9,140.37,1010,0
03/15/1944,140.37,141,140.08,140.71,1190,0
03/16/1944,140.71,141.43,140.44,140.91,1590,0
03/17/1944,140.91,141.1,140.24,140.8,1350,0
03/20/1944,140.28,140.28,139.53,139.89,1200,0
03/21/1944,139.89,140.47,139.63,140.2,1460,0
03/22/1944,140.2,140.77,139.83,139.98,1570,0
03/23/1944,139.98,140.33,138.81,138.95,1170,0
03/24/1944,138.95,139.6,138.81,139.28,840,0
03/27/1944,139.19,139.67,138.99,139.12,690,0
03/28/1944,139.12,139.36,137.64,137.88,1340,0
03/29/1944,137.88,138.17,136.98,137.45,1110,0
03/30/1944,137.74,138.89,137.74,138.6,680,0
03/31/1944,138.6,139.29,138.5,138.84,800,0
04/03/1944,138.66,138.66,137.7,138.01,690,0
04/04/1944,138.01,138.39,137.67,138.06,570,0
04/05/1944,138.06,138.63,137.95,138.17,770,0
04/06/1944,138.31,139.24,138.31,138.91,760,0
04/10/1944,139.1,139.45,138.8,139.11,570,0
04/11/1944,139.11,139.16,138.5,138.74,730,0
04/12/1944,138.74,138.86,137.88,137.98,720,0
04/13/1944,137.93,137.93,137.33,137.65,660,0
04/14/1944,137.65,137.95,137.52,137.69,480,0
04/17/1944,138.06,138.25,137.64,137.77,540,0
04/18/1944,137.76,137.76,135.99,136.07,1190,0
04/19/1944,136.07,136.15,135.09,135.48,900,0
04/20/1944,135.74,136.59,135.74,136.2,530,0
04/21/1944,136.2,136.61,135.96,136.17,480,0
04/24/1944,136.19,136.22,134.91,135,690,0
04/25/1944,135,135.41,134.75,135.11,550,0
04/26/1944,135.18,135.93,135.18,135.67,490,0
04/27/1944,135.69,136.53,135.69,136.07,520,0
04/28/1944,136.07,136.5,135.77,136.21,560,0
05/01/1944,136.23,137.12,136.18,137.06,570,0
05/02/1944,137.06,137.53,136.77,137.15,570,0
05/03/1944,137.15,138.12,137.14,137.83,630,0
05/04/1944,137.83,138.14,137.52,137.85,510,0
05/05/1944,137.85,139,137.83,138.75,790,0
05/08/1944,138.87,139.08,138.38,138.65,590,0
05/09/1944,138.65,139.07,138.29,138.65,620,0
05/10/1944,138.65,139.03,138.41,138.76,650,0
05/11/1944,138.76,139.14,138.5,138.93,620,0
05/12/1944,138.93,139.38,138.22,138.51,750,0
05/15/1944,138.6,138.84,138.41,138.6,340,0
05/16/1944,138.6,138.89,138.23,138.41,540,0
05/17/1944,138.41,139.09,138.38,138.99,820,0
05/18/1944,138.99,139.54,138.63,139.2,940,0
05/19/1944,139.2,139.69,139,139.34,790,0
05/22/1944,139.37,139.74,139.13,139.43,700,0
05/23/1944,139.43,140.24,139.19,139.87,770,0
05/24/1944,139.91,140.98,139.91,140.48,1090,0
05/25/1944,140.48,140.69,139.89,140.38,800,0
05/26/1944,140.38,141.2,140.31,141.03,840,0
05/29/1944,141.24,141.68,140.97,141.53,810,0
05/31/1944,141.53,142.44,141.28,142.24,1180,0
06/01/1944,142.24,142.92,141.95,142.14,1190,0
06/02/1944,142.14,142.52,141.8,142.07,820,0
06/05/1944,142.34,142.53,141.49,141.62,860,0
06/06/1944,141.62,143.01,140.9,142.21,1790,0
06/07/1944,142.21,142.77,141.76,142.12,860,0
06/08/1944,142.12,142.6,141.61,141.93,860,0
06/09/1944,141.93,142.37,141.58,142.06,850,0
06/12/1944,142.9,144.31,142.9,144.08,2240,0
06/13/1944,144.13,145.55,144.13,145.05,2330,0
06/14/1944,145.05,145.6,144.26,145.03,1440,0
06/15/1944,145.03,146.38,144.73,145.86,1850,0
06/16/1944,145.94,147.57,145.94,146.96,2520,0
06/19/1944,147.46,149.07,147.46,148.42,2370,0
06/20/1944,148.42,149.15,147.79,148.63,1620,0
06/21/1944,148.63,148.95,147.3,147.9,1520,0
06/22/1944,147.9,148.32,147.18,147.65,1280,0
06/23/1944,147.65,147.94,147.15,147.5,1300,0
06/26/1944,147.48,148.46,147.4,148.12,1720,0
06/27/1944,148.12,149,147.76,148.48,2180,0
06/28/1944,148.48,148.52,147.4,147.93,1750,0
06/29/1944,147.93,148.54,147.25,148.07,1890,0
06/30/1944,148.07,148.82,147.93,148.38,1750,0
07/03/1944,148.46,149.5,148.42,149.32,1560,0
07/05/1944,149.32,150.42,149.17,149.66,2440,0
07/06/1944,149.66,150.12,148.69,149.07,1710,0
07/07/1944,149.07,149.61,148.61,149.36,1280,0
07/10/1944,150.03,150.88,149.97,150.5,1840,0
07/11/1944,150.5,150.8,149.53,150.18,1350,0
07/12/1944,150.18,150.84,149.69,150.42,1420,0
07/13/1944,150.42,150.8,149.66,150.08,1380,0
07/14/1944,150.08,150.86,149.86,150.34,1090,0
07/17/1944,150.49,150.49,148.71,149.28,1480,0
07/18/1944,149.01,149.01,147.74,148.1,1280,0
07/19/1944,148.1,149.46,147.98,149.01,1140,0
07/20/1944,149.01,149.57,148.11,148.27,1340,0
07/21/1944,148.01,148.01,146.42,146.77,1430,0
07/24/1944,145.58,146.37,145.26,145.77,1010,0
07/25/1944,145.91,146.87,145.91,146.74,830,0
07/26/1944,146.74,147.59,146.4,146.64,830,0
07/27/1944,146.64,147.08,146.07,146.74,690,0
07/28/1944,146.68,146.68,145.88,146.14,560,0
07/31/1944,146.14,146.59,145.86,146.11,580,0
08/01/1944,146.11,146.92,145.92,146.39,750,0
08/02/1944,146.5,147.07,146.5,146.77,800,0
08/03/1944,146.77,146.99,146.08,146.29,800,0
08/04/1944,146.29,146.49,145.2,145.3,1120,0
08/07/1944,145.07,145.75,144.75,145.32,1070,0
08/08/1944,145.32,145.69,144.7,144.97,1270,0
08/09/1944,144.97,145.25,144.48,144.9,960,0
08/10/1944,144.95,145.81,144.95,145.65,1020,0
08/11/1944,145.82,146.63,145.82,146.27,940,0
08/14/1944,146.56,146.99,146.45,146.77,690,0
08/15/1944,146.77,146.83,146.06,146.45,780,0
08/16/1944,146.45,147.42,146.4,147.3,860,0
08/17/1944,147.62,148.58,147.62,148.46,1240,0
08/18/1944,148.46,149.28,148.42,148.96,1150,0
08/21/1944,148.96,149.27,148.31,148.52,830,0
08/22/1944,148.44,148.44,147.59,147.81,800,0
08/23/1944,147.81,148.18,147.49,147.87,790,0
08/24/1944,147.87,147.88,146.81,147.11,770,0
08/25/1944,147.11,147.38,146.42,147.02,600,0
08/28/1944,147.02,147.17,146.53,146.87,550,0
08/29/1944,146.87,147.4,146.7,147.12,620,0
08/30/1944,147.12,147.69,146.93,147.28,900,0
08/31/1944,147.28,147.42,146.77,146.99,610,0
09/01/1944,146.99,147.47,146.73,147.16,640,0
09/05/1944,147.16,147.45,146.44,146.56,870,0
09/06/1944,146.44,146.44,144.26,144.42,1470,0
09/07/1944,144.08,144.08,142.53,143.58,1480,0
09/08/1944,143.58,144.28,143.1,143.51,630,0
09/11/1944,143.64,144.56,143.64,144.3,570,0
09/12/1944,144.4,145.09,144.4,144.88,550,0
09/13/1944,144.88,145.05,143.87,143.94,880,0
09/14/1944,143.44,143.44,142.65,142.96,730,0
09/15/1944,143.36,144.24,143.36,144.08,640,0
09/18/1944,144.36,144.85,144.24,144.75,350,0
09/19/1944,144.75,145.97,144.75,145.62,720,0
09/20/1944,145.62,146.29,145.42,145.85,700,0
09/21/1944,145.85,146.09,145.31,145.43,560,0
09/22/1944,145.43,145.95,145.33,145.6,550,0
09/25/1944,146.07,147.06,146.07,146.77,790,0
09/26/1944,146.77,147.08,146.32,146.52,600,0
09/27/1944,146.52,146.76,146.03,146.28,480,0
09/28/1944,146.28,146.49,145.67,146.11,640,0
09/29/1944,146.11,146.47,145.7,146.31,750,0
10/02/1944,146.73,147.3,146.41,146.92,820,0
10/03/1944,146.92,147.29,146.49,146.91,750,0
10/04/1944,146.93,148.06,146.93,147.89,820,0
10/05/1944,147.89,148.95,147.78,148.62,1000,0
10/06/1944,148.62,149.2,148.51,148.84,800,0
10/09/1944,148.86,148.86,147.98,148.06,610,0
10/10/1944,148.06,148.56,147.68,148.25,600,0
10/11/1944,148.25,149,148.19,148.79,720,0
10/13/1944,148.79,149.03,148.48,148.7,680,0
10/16/1944,148.59,148.67,147.97,148.09,580,0
10/17/1944,148.09,148.58,147.85,148.39,670,0
10/18/1944,148.47,149.18,148.47,148.87,910,0
10/19/1944,148.87,149.18,148.21,148.55,830,0
10/20/1944,148.55,148.7,147.96,148.21,750,0
10/23/1944,148.35,148.46,146.37,146.58,1030,0
10/24/1944,146.58,146.86,145.98,146.58,850,0
10/25/1944,146.58,146.82,146.03,146.37,640,0
10/26/1944,146.37,146.65,145.47,145.83,930,0
10/27/1944,145.83,146.46,145.33,146.29,830,0
10/30/1944,146.5,146.68,145.8,146.28,610,0
10/31/1944,146.28,147.01,146.12,146.53,680,0
11/01/1944,146.53,147.05,146.38,146.73,710,0
11/02/1944,146.73,147.69,146.71,147.53,790,0
11/03/1944,147.53,147.59,146.87,147.16,730,0
11/06/1944,147.37,148.19,147.06,147.92,870,0
11/08/1944,147.92,147.92,146.82,147.52,730,0
11/09/1944,147.52,148.02,146.98,147.75,850,0
11/10/1944,147.75,148.39,147.64,148.08,1120,0
11/13/1944,148.08,148.22,146.78,146.97,920,0
11/14/1944,146.9,146.9,145.36,145.6,1100,0
11/15/1944,145.6,146.04,145.22,145.64,820,0
11/16/1944,145.64,146.15,145.17,145.67,850,0
11/17/1944,145.67,146.15,145.33,145.77,710,0
11/20/1944,146.02,146.56,145.71,146.33,690,0
11/21/1944,146.34,147.27,146.34,147.03,860,0
11/22/1944,147.03,147.59,146.74,146.92,770,0
11/24/1944,146.92,147.04,145.99,146.4,680,0
11/27/1944,146.63,147.21,146.3,146.92,740,0
11/28/1944,146.92,147.4,146.62,147.14,870,0
11/29/1944,147.14,148.07,146.89,147.81,1160,0
11/30/1944,147.81,148.06,147.06,147.33,990,0
12/01/1944,147.33,147.65,146.76,147.3,930,0
12/04/1944,147.5,148.41,147.21,148.22,1430,0
12/05/1944,148.22,149.23,148.05,148.58,1480,0
12/06/1944,148.58,149.14,148.03,148.77,1090,0
12/07/1944,148.77,149.64,148.55,149.23,1350,0
12/08/1944,149.23,150.68,149.07,150.48,1680,0
12/11/1944,151.31,152.14,150.65,151.62,1500,0
12/12/1944,151.62,151.75,150.69,151.2,1160,0
12/13/1944,151.2,151.34,150.43,150.64,1130,0
12/14/1944,150.64,151.02,150.11,150.8,1390,0
12/15/1944,150.93,152.75,150.93,152.28,2140,0
12/18/1944,152.28,152.28,151.15,151.53,980,0
12/19/1944,151.53,151.9,150.84,151.62,1280,0
12/20/1944,151.39,151.39,150.15,150.59,1480,0
12/21/1944,150.59,150.73,149.88,150.28,950,0
12/22/1944,150.28,151.04,150.04,150.43,1280,0
12/26/1944,150.36,150.36,149.41,149.66,1000,0
12/27/1944,149.46,149.46,147.93,148.71,1580,0
12/28/1944,148.71,150.73,148.62,150.47,1230,0
12/29/1944,150.48,152.53,150.48,151.93,1890,0
01/02/1945,152.32,152.83,151.63,152.58,1340,0
01/03/1945,153.02,154.61,153.02,154.31,2160,0
01/04/1945,154.31,155,153.72,154.42,1830,0
01/05/1945,154.42,155.02,153.79,154,1800,0
01/08/1945,153.69,155.04,153.69,154.85,2000,0
01/09/1945,154.85,155.72,154.52,155.01,2260,0
01/10/1945,155.01,155.95,154.38,155.67,2110,0
01/11/1945,155.67,156.68,155.32,155.85,2210,0
01/12/1945,155.85,156.22,154.99,155.42,1750,0
01/15/1945,155.58,155.72,154.3,154.76,2010,0
01/16/1945,154.76,155.04,153.96,154.6,1210,0
01/17/1945,154.6,155.99,154.53,155.33,1830,0
01/18/1945,155.33,155.5,153.95,154.61,1630,0
01/19/1945,154.58,154.58,153.37,153.84,1610,0
01/22/1945,152.41,152.41,151.1,152.03,1470,0
01/23/1945,152.03,152.97,151.23,151.36,1370,0
01/24/1945,151.36,152.15,150.53,151.35,1010,0
01/25/1945,151.39,152.62,151.39,152.26,970,0
01/26/1945,152.53,153.57,152.53,153.3,1260,0
01/29/1945,154.13,154.25,153.3,154.06,1370,0
01/30/1945,154.06,154.58,153.31,153.45,1530,0
01/31/1945,153.45,153.93,152.62,153.67,1180,0
02/01/1945,153.67,154.15,153.22,153.79,1560,0
02/02/1945,153.79,154.71,153.3,154.45,1870,0
02/05/1945,154.76,155.76,154.56,155.35,1800,0
02/06/1945,155.35,156,155.18,155.5,1600,0
02/07/1945,155.5,156.07,155.13,155.71,1500,0
02/08/1945,155.71,156.17,155.19,155.54,1530,0
02/09/1945,155.48,155.48,154.25,154.75,1180,0
02/13/1945,154.9,156.49,154.9,156.34,1800,0
02/14/1945,156.37,157.81,156.37,157.08,2060,0
02/15/1945,157.08,158.37,157.06,158.24,1870,0
02/16/1945,158.24,158.82,157.57,158.23,1900,0
02/19/1945,158.23,159.54,157.92,159.01,1880,0
02/20/1945,159.01,159.86,158.69,159.57,1770,0
02/21/1945,159.57,160.17,158.04,159.66,1720,0
02/23/1945,159.66,159.8,158.55,158.99,1320,0
02/26/1945,158.69,158.91,157.45,158.41,1260,0
02/27/1945,158.41,159.47,158.23,159.3,1190,0
02/28/1945,159.51,160.85,159.51,160.4,1960,0
03/01/1945,160.4,161.15,160.11,160.72,2090,0
03/02/1945,160.72,160.76,159.63,159.95,1770,0
03/05/1945,159.71,160.85,159.56,160.68,1190,0
03/06/1945,160.68,162.22,160.56,161.5,1690,0
03/07/1945,161.5,162.21,160.96,161.52,1400,0
03/08/1945,161.34,161.34,158.31,158.86,1860,0
03/09/1945,158.29,158.29,155.96,156.34,2060,0
03/12/1945,157.33,158.38,157.33,157.88,920,0
03/13/1945,157.88,158.24,156.94,157.59,760,0
03/14/1945,157.59,158.16,157.29,157.83,750,0
03/15/1945,157.84,158.95,157.84,158.53,800,0
03/16/1945,158.53,159.42,158.41,158.92,880,0
03/19/1945,158.75,158.88,157.36,157.89,1070,0
03/20/1945,157.71,157.71,156.14,156.37,920,0
03/21/1945,156.1,156.1,154.08,155.3,1340,0
03/22/1945,155.3,155.73,154.82,155.07,830,0
03/23/1945,155.07,156,154.68,155.45,680,0
03/26/1945,153.62,153.62,151.74,152.27,1390,0
03/27/1945,152.27,153.51,151.77,152.78,1110,0
03/28/1945,152.89,154.08,152.89,153.79,720,0
03/29/1945,153.79,154.46,153.48,154.06,660,0
04/02/1945,154.51,156.05,154.51,155.86,650,0
04/03/1945,155.94,156.97,155.94,156.2,730,0
04/04/1945,156.2,156.41,155.69,155.96,520,0
04/05/1945,155.96,156.26,154.77,154.99,680,0
04/06/1945,154.99,155.95,154.7,155.85,610,0
04/09/1945,156.33,156.71,155.91,156.1,570,0
04/10/1945,156.1,156.82,155.54,156.51,760,0
04/11/1945,156.59,158.17,156.59,158.06,1060,0
04/12/1945,158.06,159.14,157.89,158.48,1060,0
04/13/1945,158.48,159.95,157.73,159.75,1800,0
04/16/1945,160.57,162.76,160.57,162.43,2500,0
04/17/1945,162.43,163.72,162.15,162.6,2070,0
04/18/1945,162.6,164.17,162.35,163.83,1710,0
04/19/1945,163.83,164.45,162.72,163.18,1680,0
04/20/1945,163.18,163.67,162.46,162.83,1130,0
04/23/1945,163.2,164.08,162.88,163.58,1380,0
04/24/1945,163.58,164.62,163.33,164.31,1830,0
04/25/1945,164.31,164.46,163.17,163.91,1420,0
04/26/1945,163.78,163.78,162.06,163.22,1370,0
04/27/1945,163.22,164.27,163.12,163.94,1360,0
04/30/1945,164.71,165.71,164.1,165.44,1500,0
05/01/1945,165.44,166.18,164.49,165.09,1530,0
05/02/1945,165.09,165.38,164.45,165.03,1140,0
05/03/1945,165.03,166.02,164.77,165.84,1340,0
05/04/1945,165.84,166.61,165.4,166.27,1410,0
05/07/1945,166.71,167.25,165.76,166.53,1950,0
05/08/1945,166.53,167.25,165.62,166.42,1580,0
05/09/1945,166.42,166.72,165.06,165.24,1490,0
05/10/1945,164.56,164.56,162.68,163.09,1510,0
05/11/1945,163.09,163.82,162.6,163.21,1070,0
05/14/1945,163.96,164.41,163.16,163.45,980,0
05/15/1945,163.45,164.31,163.07,164,1010,0
05/16/1945,164,165.07,163.76,164.5,1210,0
05/17/1945,164.5,165.85,164.23,165.2,1370,0
05/18/1945,165.2,166.47,165.19,166.17,1430,0
05/21/1945,166.44,166.93,165.61,165.99,1080,0
05/22/1945,165.99,166.61,165.47,165.91,1050,0
05/23/1945,165.72,165.72,163.8,164.5,1310,0
05/24/1945,164.5,164.81,163.73,164.41,960,0
05/25/1945,164.41,165.55,164.38,165.12,1300,0
05/28/1945,166.45,168.75,166.45,168.21,1570,0
05/29/1945,168.21,169.53,168.06,169.08,1600,0
05/31/1945,169.08,169.41,167.9,168.3,1220,0
06/01/1945,168.3,168.51,167.47,168.08,1430,0
06/04/1945,167.96,168.49,167.36,168.08,1540,0
06/05/1945,168.08,168.8,167.54,168.13,1510,0
06/06/1945,168.13,168.16,166.58,167.29,1520,0
06/07/1945,167.29,167.63,166.58,167.16,1300,0
06/08/1945,167.16,167.67,166.54,166.83,1710,0
06/11/1945,166.85,167.2,166.09,166.25,1490,0
06/12/1945,166.25,166.78,165.89,166.39,1320,0
06/13/1945,166.39,167.1,166.07,166.75,1590,0
06/14/1945,166.75,167.47,166.51,167.08,1850,0
06/15/1945,167.08,168.1,166.92,167.64,1900,0
06/18/1945,167.54,167.72,166.67,166.94,1930,0
06/19/1945,166.94,167.8,166.5,167.23,1560,0
06/20/1945,167.23,168.01,166.81,167.74,1680,0
06/21/1945,167.74,168.84,167.53,168.14,2100,0
06/22/1945,168.14,168.69,167.48,167.9,1850,0
06/25/1945,168.24,168.9,167.97,168.59,1890,0
06/26/1945,168.59,169.55,168.4,168.92,2140,0
06/27/1945,168.92,169.27,168.36,168.78,1690,0
06/28/1945,168.78,168.8,165.7,166.22,2940,0
06/29/1945,166.22,166.24,163.78,164.57,2020,0
07/02/1945,165.39,166.75,165.39,165.91,1380,0
07/03/1945,165.91,166.39,165.35,165.73,860,0
07/05/1945,165.36,165.36,164.02,164.26,920,0
07/06/1945,164.26,165.07,163.47,164.67,960,0
07/09/1945,164.67,166.76,164.64,166.55,800,0
07/10/1945,166.6,167.79,166.6,167.09,940,0
07/11/1945,167.09,167.49,166.16,166.59,810,0
07/12/1945,166.59,167.24,165.51,166.85,970,0
07/13/1945,166.85,167.41,166.29,166.67,960,0
07/16/1945,166.67,167.08,165.46,165.82,790,0
07/17/1945,165.22,165.22,162.29,162.43,1560,0
07/18/1945,162.43,162.87,160.62,161.69,1450,0
07/19/1945,161.95,163.39,161.95,162.81,780,0
07/20/1945,162.81,163.22,162.04,162.5,650,0
07/23/1945,162.5,162.82,161.49,161.65,760,0
07/24/1945,161.65,162,160.98,161.73,640,0
07/25/1945,162.1,162.63,162.1,162.44,620,0
07/26/1945,162.44,162.91,160.71,160.91,1440,0
07/27/1945,160.91,161.34,159.95,160.92,920,0
07/30/1945,160.92,162.51,160.88,162.09,910,0
07/31/1945,162.21,163.36,162.21,162.88,870,0
08/01/1945,162.88,163.21,162.27,162.72,650,0
08/02/1945,162.72,163.08,161.82,162.49,600,0
08/03/1945,162.49,163.23,162.27,163.06,510,0
08/06/1945,163.06,163.69,162.66,163.19,490,0
08/07/1945,162.87,162.87,161.16,161.55,980,0
08/08/1945,161.55,162.74,161.17,161.83,700,0
08/09/1945,161.83,164.82,161.14,164.55,1460,0
08/10/1945,164.55,166.54,164.07,165.14,1690,0
08/13/1945,165.02,165.02,162.81,164.11,970,0
08/14/1945,164.11,165.22,164.04,164.79,910,0
08/17/1945,164.79,166.08,164.01,164.38,1210,0
08/20/1945,164.38,164.82,162.68,163.11,1320,0
08/21/1945,163.11,163.88,162.28,163.38,1160,0
08/22/1945,163.38,164.94,163.35,164.54,760,0
08/23/1945,164.99,167.94,164.99,167.64,1190,0
08/24/1945,167.64,170.04,167.54,169.89,1320,0
08/27/1945,170.11,172.26,170.11,171.96,1570,0
08/28/1945,171.96,172.93,171.43,172.32,1260,0
08/29/1945,172.32,172.51,171.34,172.09,920,0
08/30/1945,172.09,172.58,171.46,172.37,890,0
08/31/1945,172.73,174.54,172.73,174.29,1110,0
09/04/1945,174.29,174.86,173.52,173.9,1070,0
09/05/1945,173.9,174.49,173.23,174.24,980,0
09/06/1945,174.24,176.14,174.17,175.96,1380,0
09/07/1945,175.96,177.57,175.76,176.61,1330,0
09/10/1945,176.99,177.78,176.62,177.03,1110,0
09/11/1945,177.03,178.04,176.33,177.77,1130,0
09/12/1945,177.77,179.33,177.55,178.99,1340,0
09/13/1945,178.99,179.33,178.21,178.59,1170,0
09/14/1945,178.59,178.59,177.2,177.74,1020,0
09/17/1945,175.11,175.11,173.3,174.75,900,0
09/18/1945,175.19,177.76,175.19,177.58,1160,0
09/19/1945,178.32,180.06,178.32,179.51,1690,0
09/20/1945,179.51,180.72,178.92,180.22,1500,0
09/21/1945,180.22,180.8,178.87,179.69,1340,0
09/24/1945,179.49,179.79,178.71,179.51,890,0
09/25/1945,179.51,180.42,178.89,179.42,1190,0
09/26/1945,179.41,179.41,178.12,178.95,1040,0
09/27/1945,178.95,179.36,177.82,178.57,1060,0
09/28/1945,178.83,180.31,178.83,180.11,1380,0
10/01/1945,181.93,183.92,181.93,183.37,1990,0
10/02/1945,183.37,185.05,183.13,183.85,1800,0
10/03/1945,183.85,184.2,182.32,183.33,1430,0
10/04/1945,183.33,183.75,182.32,183.06,1340,0
10/05/1945,183.06,184.48,182.8,183.94,1420,0
10/08/1945,184.77,186.02,184.66,185.46,1780,0
10/09/1945,185.46,185.95,184.26,185.43,1640,0
10/10/1945,185.43,186.52,185.07,186.05,1700,0
10/11/1945,186.05,186.1,184.83,185.72,1560,0
10/15/1945,185.72,186.32,185,185.51,1630,0
10/16/1945,185.51,185.98,184.42,185.49,1630,0
10/17/1945,185.49,186.72,184.92,186.1,1800,0
10/18/1945,186.1,187.55,185.68,186.78,1670,0
10/19/1945,186.78,187.5,185.12,185.34,1730,0
10/22/1945,185.6,187.26,185.29,187.06,1140,0
10/23/1945,187.06,187.52,184.76,186.15,1370,0
10/24/1945,185.52,185.52,183.02,183.72,1370,0
10/25/1945,183.72,185.13,183.43,184.54,1230,0
10/26/1945,184.54,186.01,184.09,185.39,1300,0
10/29/1945,185.39,186.02,183.9,184.24,1260,0
10/30/1945,184.24,184.61,182.88,184.16,1170,0
10/31/1945,184.16,186.74,183.59,186.6,2060,0
11/01/1945,187.02,189.33,187.02,188.84,2210,0
11/02/1945,188.84,189.4,187.54,188.62,1840,0
11/05/1945,188.58,189.69,188.02,189.5,1650,0
11/07/1945,190.13,192.76,190.13,192.04,2380,0
11/08/1945,192.04,192.78,190.79,191.72,1960,0
11/09/1945,191.72,192.46,190.68,191.46,1830,0
11/13/1945,191.37,192.46,190.23,190.56,2500,0
11/14/1945,190.56,190.61,188.82,189.77,1610,0
11/15/1945,189.77,191.6,189.58,191.13,2010,0
11/16/1945,191.13,192.95,191.02,192.13,2340,0
11/19/1945,192.27,192.5,190.2,191.51,2020,0
11/20/1945,191.51,192.83,190.69,192.12,2180,0
11/21/1945,191.47,191.47,188.97,189.54,1910,0
11/23/1945,189.26,189.26,187.34,187.82,1350,0
11/26/1945,186.44,188.55,186.44,188.16,1530,0
11/27/1945,188.79,190.9,188.79,190.45,1830,0
11/28/1945,190.45,191.47,189.58,189.99,1800,0
11/29/1945,189.99,190.22,188.8,189.58,1750,0
11/30/1945,189.77,191.84,189.77,191.46,1820,0
12/03/1945,192.4,194.36,192.16,193.65,2610,0
12/04/1945,193.65,194.12,192.17,193.06,2310,0
12/05/1945,193.06,193.67,191.75,193.08,1860,0
12/06/1945,193.08,194.62,192.7,193.84,2290,0
12/07/1945,193.84,194.78,193.18,194.08,2050,0
12/10/1945,195.18,196.59,194.76,195.64,2140,0
12/11/1945,195.64,196.47,194.34,195.82,1690,0
12/12/1945,195.39,195.39,193.18,193.96,1680,0
12/13/1945,193.96,194.62,192.84,193.52,1220,0
12/14/1945,193.52,193.86,192.5,193.34,1130,0
12/17/1945,192.87,192.87,189.8,190.37,1990,0
12/18/1945,190.37,191.78,189.33,190.98,1360,0
12/19/1945,190.98,191.43,190.11,190.62,980,0
12/20/1945,190.22,190.22,188.84,189.36,800,0
12/21/1945,189.36,189.67,187.51,189.07,940,0
12/26/1945,191.59,193.45,191.59,192.76,1420,0
12/27/1945,192.76,193.89,191.76,192.31,1330,0
12/28/1945,192.31,192.95,191.58,192.43,1090,0
12/31/1945,192.84,193.47,192.07,192.91,1010,0
01/02/1946,192.65,192.65,191.15,191.66,1050,0
01/03/1946,191.66,191.97,189.77,191.25,1390,0
01/04/1946,191.25,191.81,190.27,190.9,1080,0
01/07/1946,191.47,192.4,190.87,191.77,1230,0
01/08/1946,192.04,194.98,192.04,194.65,2160,0
01/09/1946,195.16,198.4,195.16,197.33,2930,0
01/10/1946,197.33,199.78,197.17,199.16,2470,0
01/11/1946,199.16,200.86,198.67,200.04,2250,0
01/14/1946,200.25,202.59,200.25,201.93,2740,0
01/15/1946,201.93,204.02,201.73,202.97,2720,0
01/16/1946,202.97,204.5,201.93,203.81,2100,0
01/17/1946,203.81,205.03,202.95,203.49,2200,0
01/18/1946,203.49,203.7,200.78,202.18,3230,0
01/21/1946,198.03,198.03,195.52,196.63,1680,0
01/22/1946,196.63,198,195.63,197.35,1530,0
01/23/1946,197.35,199.48,197.2,198.84,2050,0
01/24/1946,198.84,200.86,198.68,200.04,2210,0
01/25/1946,200.04,200.13,198.17,199.5,1760,0
01/28/1946,202.1,205.5,202.1,204.62,3490,0
01/29/1946,204.62,206.49,203.75,205.35,2910,0
01/30/1946,205.35,206.59,203.37,204.84,2280,0
01/31/1946,204.84,205.22,203.07,204.67,1690,0
02/01/1946,204.67,206.06,203.69,205.79,1560,0
02/04/1946,206.97,207.49,205.05,205.84,1660,0
02/05/1946,205.84,206.84,204.55,206.61,1670,0
02/06/1946,206.61,207.24,205.15,205.48,1750,0
02/07/1946,205.48,205.73,203.63,205.09,1490,0
02/08/1946,205.09,205.6,203.62,204.38,1260,0
02/11/1946,202.3,202.72,200.59,201.14,1440,0
02/13/1946,200.81,200.81,197.65,198.74,1690,0
02/14/1946,198.74,201.18,198.45,199.75,1290,0
02/15/1946,201.06,203.56,201.06,203.09,1780,0
02/18/1946,204.13,204.13,200.84,201.63,1560,0
02/19/1946,200.42,200.42,194.9,196.13,2300,0
02/20/1946,195.06,195.06,191.17,192.38,2150,0
02/21/1946,193.05,196.3,193.05,195.62,1590,0
02/25/1946,194.04,194.04,186.87,187.23,2400,0
02/26/1946,187.23,188.09,184.05,186.02,2650,0
02/27/1946,187.34,189.56,187.34,189.06,1400,0
02/28/1946,189.06,190.64,188.19,190.09,1180,0
03/01/1946,190.09,190.58,188.9,189.42,820,0
03/04/1946,188.73,188.87,186.77,188.46,970,0
03/05/1946,188.91,191.16,188.91,190.49,1050,0
03/06/1946,190.49,190.77,189.39,190.28,890,0
03/07/1946,190.3,191.93,190.3,191.5,900,0
03/08/1946,192.08,194.4,192.08,193.7,970,0
03/11/1946,194.45,194.73,192.34,192.89,880,0
03/12/1946,192.89,193.86,192.39,193.52,720,0
03/13/1946,192.87,192.87,188.86,190.36,1620,0
03/14/1946,190.36,191.76,189.32,189.98,1090,0
03/15/1946,189.98,192.14,189.71,191.66,1060,0
03/18/1946,194.05,195.86,194.05,195.33,1070,0
03/19/1946,195.33,196.23,193.77,194.09,1050,0
03/20/1946,194.09,195.9,193.63,195.53,1280,0
03/21/1946,195.53,197,195.1,196.7,1210,0
03/22/1946,196.7,198.2,195.92,197.19,1180,0
03/25/1946,198.27,200.8,198.27,200.55,1640,0
03/26/1946,200.55,201.85,200.04,200.56,1440,0
03/27/1946,199.81,199.81,197.83,198.73,1000,0
03/28/1946,198.73,198.92,197.27,198.18,900,0
03/29/1946,198.23,200.36,198.23,199.56,1230,0
04/01/1946,199.75,199.97,198.47,199.19,1050,0
04/02/1946,199.19,200.16,198.98,199.83,1040,0
04/03/1946,199.83,203.29,199.81,203.12,1560,0
04/04/1946,203.25,205.79,203.25,204.77,2130,0
04/05/1946,204.77,205.18,202.88,204.04,1660,0
04/08/1946,204.98,206,204.31,205.43,1250,0
04/09/1946,205.43,208.54,205.43,208.03,1710,0
04/10/1946,208.03,208.93,207.2,208.02,1580,0
04/11/1946,207.9,207.9,206.05,206.93,1210,0
04/12/1946,206.93,207.89,206.16,206.96,1240,0
04/15/1946,206.02,206.36,204.57,206.01,1170,0
04/16/1946,206.28,208.51,206.28,207.97,1460,0
04/17/1946,207.97,209.36,206.97,207.93,1530,0
04/18/1946,207.93,209.1,207.27,208.31,1500,0
04/22/1946,208.06,208.94,207.33,207.99,1210,0
04/23/1946,207.99,208.19,206.01,207.31,1380,0
04/24/1946,207.31,208.12,205.81,206.13,1500,0
04/25/1946,205.6,205.6,203.09,204.6,1390,0
04/26/1946,204.6,205.21,203.13,204.59,1210,0
04/29/1946,206.13,206.97,205.07,206.09,1000,0
04/30/1946,206.09,207.23,205.53,206.77,1000,0
05/01/1946,206.59,206.59,205.07,205.67,980,0
05/02/1946,205.67,206.25,204.47,204.98,1000,0
05/03/1946,204.31,204.31,202.53,203.25,1020,0
05/06/1946,202,202,199.26,200.65,1080,0
05/07/1946,200.65,203.97,199.94,203.51,1350,0
05/08/1946,203.51,205.05,202.35,204.17,1210,0
05/09/1946,204.17,204.68,202.37,204.07,1070,0
05/10/1946,204.09,207.84,204.09,207.1,1820,0
05/13/1946,208.06,208.4,206.63,207.34,1250,0
05/14/1946,207.34,207.47,205.88,206.69,1140,0
05/15/1946,206.69,206.82,204.23,205.07,1020,0
05/16/1946,205.07,206.53,204.38,206.17,1140,0
05/17/1946,206.17,207.04,205.5,206.56,980,0
05/20/1946,205.8,207.42,205.05,207.13,910,0
05/21/1946,207.13,208.53,206.58,207.25,1250,0
05/22/1946,207.25,208.38,207,208,1610,0
05/23/1946,208,209.15,207.21,208.05,1350,0
05/24/1946,208.05,208.26,205.96,207.69,1210,0
05/27/1946,208.41,210.34,208.41,209.42,1730,0
05/28/1946,209.42,212.18,209.29,211.7,2220,0
05/29/1946,211.7,213.36,210.34,212.5,2000,0
05/31/1946,212.5,213.29,210.97,212.28,1310,0
06/03/1946,212.28,212.48,210.9,211.47,1210,0
06/04/1946,211.37,211.37,209.03,210.03,1210,0
06/05/1946,210.03,211.42,209.3,209.78,1170,0
06/06/1946,209.78,210.03,208.33,209.5,980,0
06/07/1946,209.5,210.4,208.63,209.96,1020,0
06/10/1946,209.96,211.44,209.73,210.68,1010,0
06/11/1946,210.68,211.14,208.92,209.05,1090,0
06/12/1946,209.05,209.34,207.52,208.96,970,0
06/13/1946,209.26,211.25,209.26,210.56,1150,0
06/14/1946,210.56,211.46,209.73,210.36,980,0
06/17/1946,210.36,211.16,209.65,210.13,1020,0
06/18/1946,210.01,210.01,207.42,207.71,1150,0
06/19/1946,206.93,206.93,205.24,205.74,1010,0
06/20/1946,205.65,205.65,200.31,200.52,1310,0
06/21/1946,200.52,203.42,198.98,203.09,1340,0
06/24/1946,203.09,204.65,202.68,203.56,990,0
06/25/1946,203.56,203.83,202.11,202.54,880,0
06/26/1946,202.54,202.98,200.52,202.1,1020,0
06/27/1946,202.83,205.68,202.83,205.03,1200,0
06/28/1946,205.03,206.41,204.32,205.62,1010,0
07/01/1946,205.79,208.59,205.79,206.47,1570,0
07/02/1946,206.47,207.43,205.56,206.64,760,0
07/03/1946,206.64,207.5,206.36,207.06,650,0
07/05/1946,207.06,207.4,206.47,206.72,490,0
07/08/1946,206.72,207.4,206.37,206.62,680,0
07/09/1946,206.62,207.91,206.16,207.43,790,0
07/10/1946,207.43,208.17,206.84,207.56,910,0
07/11/1946,207.52,207.52,205.96,206.3,990,0
07/12/1946,205.49,205.49,202.85,204.2,1130,0
07/15/1946,204.2,204.42,200.31,200.86,1170,0
07/16/1946,200.86,201.44,199.48,200.71,1180,0
07/17/1946,200.85,202.79,200.85,202.25,920,0
07/18/1946,202.25,203.46,201.47,201.86,730,0
07/19/1946,201.86,202.06,200.68,201.13,650,0
07/22/1946,201.13,201.6,199.89,200.54,690,0
07/23/1946,199.83,199.83,194.79,195.22,1690,0
07/24/1946,195.22,196.3,194.33,195.37,1170,0
07/25/1946,195.37,197.58,195.28,196.25,900,0
07/26/1946,196.47,198.53,196.47,197.63,980,0
07/29/1946,197.63,199.11,197.46,198.22,720,0
07/30/1946,198.22,200.13,198.15,199.4,810,0
07/31/1946,199.4,202.15,198.78,201.56,1020,0
08/01/1946,201.56,202.97,201.32,202.26,830,0
08/02/1946,202.26,203.38,201.7,202.82,750,0
08/05/1946,202.82,203.03,201.39,201.93,700,0
08/06/1946,201.93,202.05,200.47,201.35,730,0
08/07/1946,201.35,203.08,201.18,202.96,880,0
08/08/1946,203.13,204.56,203.13,204.1,890,0
08/09/1946,204.1,204.46,203.16,203.57,910,0
08/12/1946,203.57,203.9,202.81,203.36,700,0
08/13/1946,203.36,204.94,203.28,204.52,930,0
08/14/1946,204.52,205.01,203.59,203.99,800,0
08/15/1946,203.81,203.81,202.3,202.49,620,0
08/16/1946,201.38,201.38,200.14,200.69,690,0
08/19/1946,200.69,201.18,198.9,200.19,660,0
08/20/1946,200.22,201.54,200.22,201.27,700,0
08/21/1946,201.27,202.49,199.7,200,840,0
08/22/1946,198.05,198.05,194.53,196.66,1540,0
08/23/1946,196.91,198.69,196.91,197.75,770,0
08/26/1946,197.75,198.97,196.47,196.99,760,0
08/27/1946,195.46,195.46,190.03,191.04,1790,0
08/28/1946,191.04,191.28,187.26,190.03,2100,0
08/29/1946,190.03,192.5,189.71,190.47,1060,0
08/30/1946,190.47,190.49,187.44,189.19,1170,0
09/03/1946,188.21,188.21,177.49,178.68,2910,0
09/04/1946,178.68,178.93,173.64,176.72,3620,0
09/05/1946,177.96,181.81,177.96,181.18,2360,0
09/06/1946,181.18,181.67,178.43,179.96,1670,0
09/09/1946,177.52,177.52,170.53,172.03,2840,0
09/10/1946,172.03,172.89,166.56,167.3,3300,0
09/11/1946,167.8,173.2,167.8,172.13,2870,0
09/12/1946,172.13,173.34,170,171.7,2010,0
09/13/1946,171.7,173.99,170.87,173.39,1720,0
09/16/1946,173.39,176.26,173.02,174.45,1490,0
09/17/1946,174.45,174.82,172.13,173.66,1390,0
09/18/1946,173.43,173.43,168.4,169.07,2100,0
09/19/1946,169.05,169.05,164.09,165.17,2890,0
09/20/1946,165.17,170.13,164.77,169.06,2820,0
09/23/1946,169.06,172.15,166.09,166.56,2120,0
09/24/1946,166.56,169.75,164.21,168.89,2230,0
09/25/1946,169.43,173.44,169.43,172.95,1800,0
09/26/1946,172.95,175.45,171.59,174.96,1300,0
09/27/1946,174.96,175.18,173.35,174.09,980,0
09/30/1946,173.56,173.56,170.44,172.42,1060,0
10/01/1946,172.42,172.42,170.43,171.47,890,0
10/02/1946,171.47,173.39,171.4,172.72,960,0
10/03/1946,172.72,173.1,171.13,171.64,920,0
10/04/1946,171.13,171.13,169.06,169.8,920,0
10/07/1946,169,169.83,167.82,168.87,950,0
10/08/1946,168.87,170,167,167.34,1260,0
10/09/1946,166.53,166.53,162.8,163.12,2020,0
10/10/1946,163.12,165.53,161.61,164.94,2220,0
10/11/1946,165.6,168.59,165.6,167.97,1470,0
10/14/1946,167.97,170.6,167.53,169.86,1290,0
10/15/1946,173.05,176.52,173.05,175.94,2370,0
10/16/1946,175.94,177.05,174.03,174.35,1650,0
10/17/1946,173.61,173.61,170.47,171.76,1310,0
10/18/1946,171.76,172.51,170.32,171.65,920,0
10/21/1946,171.34,172.59,170.63,171.93,840,0
10/22/1946,171.93,172.34,170.16,171.25,870,0
10/23/1946,171.25,171.27,168.68,170.67,950,0
10/24/1946,170.67,170.9,169.14,169.98,860,0
10/25/1946,169.96,169.96,167.84,168.76,920,0
10/28/1946,168.44,168.48,165.98,166.04,1000,0
10/29/1946,166.04,166.62,163.98,164.21,1240,0
10/30/1946,164.21,165.32,160.49,164.2,1940,0
10/31/1946,164.71,169.68,164.71,169.15,1700,0
11/01/1946,169.5,172.33,169.5,171.76,1670,0
11/04/1946,173.03,175.78,173.03,174.4,1830,0
11/06/1946,174.4,175,168.38,168.88,2000,0
11/07/1946,168.88,170.59,167.5,169.6,1140,0
11/08/1946,169.75,171.78,169.75,170.79,1000,0
11/12/1946,171.8,173.48,170.41,170.87,1370,0
11/13/1946,170.52,170.52,168.02,169.84,1050,0
11/14/1946,169.84,171.45,169.16,170.88,960,0
11/15/1946,170.88,171.48,168.89,169.67,930,0
11/18/1946,169.03,169.11,167.23,167.91,770,0
11/19/1946,167.91,168.35,166.28,167.88,910,0
11/20/1946,167.88,167.99,166.2,166.91,970,0
11/21/1946,165.98,165.98,163.5,164.12,1380,0
11/22/1946,164.12,164.49,162.29,163.55,1200,0
11/25/1946,165.1,165.99,164.37,165.23,790,0
11/26/1946,165.31,167.81,165.31,166.94,1080,0
11/27/1946,167.35,169.18,167.35,168.34,1070,0
11/29/1946,168.34,170.25,168.23,169.78,1010,0
12/02/1946,169.07,169.07,166.74,167.5,810,0
12/03/1946,167.5,168.6,166.2,168.05,960,0
12/04/1946,168.05,170.98,167.48,170.33,1440,0
12/05/1946,170.33,170.66,168.63,169.95,1000,0
12/06/1946,169.95,170.92,169.2,170.39,1060,0
12/09/1946,173.43,176.48,173.43,175.76,2840,0
12/10/1946,175.76,177.21,174.84,175.92,1730,0
12/11/1946,175.92,176.67,174.8,176.07,1230,0
12/12/1946,175.75,175.75,173.17,173.91,1060,0
12/13/1946,173.91,174.41,172.57,173.9,1000,0
12/16/1946,174.73,175.93,174.18,174.85,1010,0
12/17/1946,174.85,175.42,173.93,174.47,1020,0
12/18/1946,174.47,175.62,173.62,174.84,1110,0
12/19/1946,175.28,178.06,175.28,177.29,1740,0
12/20/1946,177.29,178.58,176.82,177.85,1470,0
12/23/1946,178.32,178.54,176.85,177.36,1170,0
12/24/1946,177.36,177.51,176.25,176.95,950,0
12/26/1946,176.79,176.79,174.54,175.21,1150,0
12/27/1946,175.21,176.17,173.88,175.66,1290,0
12/30/1946,175.77,177,175.15,176.23,1400,0
12/31/1946,176.23,177.89,175.79,177.2,1820,0
01/02/1947,177.2,177.83,176.04,176.39,750,0
01/03/1947,176.39,177.16,174.71,176.76,880,0
01/06/1947,176.99,179.04,176.99,178.43,980,0
01/07/1947,178.43,179.25,177.12,177.49,980,0
01/08/1947,177.49,178.43,176.54,178.06,790,0
01/09/1947,178.06,179.06,177.94,178.43,720,0
01/10/1947,178.43,178.84,176.59,177.43,1060,0
01/13/1947,174.5,174.5,170.99,172.49,1590,0
01/14/1947,172.49,173.24,171.31,172.63,850,0
01/15/1947,172.63,173.46,171.7,172.1,770,0
01/16/1947,172.1,172.39,170.13,171.95,1050,0
01/17/1947,172.58,174.87,172.58,174.76,850,0
01/20/1947,175.46,175.46,173.69,174.06,810,0
01/21/1947,173.95,173.95,172.64,173.51,700,0
01/22/1947,173.51,174.19,172.81,173.77,670,0
01/23/1947,173.77,175.35,173.59,175.13,880,0
01/24/1947,175.13,175.94,174.49,175.49,950,0
01/27/1947,175.35,177.55,175.05,177.28,900,0
01/28/1947,177.28,178.98,177.17,178.68,1080,0
01/29/1947,178.68,180.47,178.03,180.17,1530,0
01/30/1947,180.17,181.18,179.33,179.74,1340,0
01/31/1947,179.74,181.34,179.49,180.44,1310,0
02/03/1947,180.88,182.37,180.57,181.92,1360,0
02/04/1947,181.92,183.15,181.44,182.28,1350,0
02/05/1947,182.28,183.12,181.45,182.52,1180,0
02/06/1947,182.27,182.27,180.72,181.57,1120,0
02/07/1947,181.57,184.18,181.33,183.74,1980,0
02/10/1947,184.49,184.96,183.12,183.57,1300,0
02/11/1947,183.57,184.43,181.81,184.06,1300,0
02/13/1947,184.06,184.25,181.64,182.18,1340,0
02/14/1947,182.18,182.23,180.62,181.64,940,0
02/17/1947,181.36,182.74,180.89,182.2,870,0
02/18/1947,182.2,182.91,181.26,181.93,870,0
02/19/1947,181.85,181.85,179.85,180.78,980,0
02/20/1947,180.78,181.4,179.12,180.74,1000,0
02/21/1947,181.22,182.76,181.22,182.26,860,0
02/24/1947,182.26,182.47,181.03,181.4,810,0
02/25/1947,181.4,181.92,178.86,179.31,1280,0
02/26/1947,179.02,179.02,176.34,177.22,1350,0
02/27/1947,177.67,179.35,177.67,178.91,960,0
02/28/1947,178.91,179.73,177.75,178.9,690,0
03/03/1947,179.29,179.84,178.29,179.43,690,0
03/04/1947,179.43,180.31,178.46,179.77,680,0
03/05/1947,179.77,181.56,179.32,181.16,990,0
03/06/1947,181.16,182.48,180.6,181.88,1020,0
03/07/1947,181.19,181.19,176.87,177.05,1210,0
03/10/1947,175.84,176.36,174.73,175.18,830,0
03/11/1947,175.18,175.2,173.09,173.83,1190,0
03/12/1947,173.83,175.62,173.43,174.68,950,0
03/13/1947,174.68,175.32,173.95,174.35,650,0
03/14/1947,173.95,173.95,171.94,172.58,820,0
03/17/1947,172.53,174.15,172.53,173.35,640,0
03/18/1947,173.35,175.22,173.26,174.95,660,0
03/19/1947,175.11,176.9,175.11,175.78,760,0
03/20/1947,175.78,176.06,174.76,175.37,630,0
03/21/1947,175.37,177.12,175.37,176.9,710,0
03/24/1947,177.27,177.61,176.18,176.4,580,0
03/25/1947,176.4,176.66,175.05,175.29,660,0
03/26/1947,175.29,177.31,174.61,177.1,940,0
03/27/1947,177.67,179.51,177.67,179.19,1140,0
03/28/1947,179.19,179.68,178.18,178.63,830,0
03/31/1947,178.36,178.58,177.01,177.2,720,0
04/01/1947,177.2,177.74,176.18,177.45,770,0
04/02/1947,177.45,178.28,176.87,177.32,680,0
04/03/1947,177.21,177.21,175.6,176.52,680,0
04/07/1947,176.16,176.16,174.82,175.39,630,0
04/08/1947,175.39,175.52,172.68,173.29,1020,0
04/09/1947,173.29,173.72,172.39,173.4,850,0
04/10/1947,173.44,174.78,173.44,173.98,680,0
04/11/1947,173.98,174.76,172.9,173.43,860,0
04/14/1947,170.42,170.42,166.17,166.69,2200,0
04/15/1947,166.69,168.09,165.39,166.82,1450,0
04/16/1947,166.82,168.85,166.6,168.22,900,0
04/17/1947,168.22,168.91,167.49,168.01,760,0
04/18/1947,168.01,168.68,166.49,166.77,970,0
04/21/1947,169.32,171.47,169.32,169.5,1160,0
04/22/1947,169.5,171.25,169.24,170.94,890,0
04/23/1947,170.94,171.71,169.92,170.87,700,0
04/24/1947,170.87,171.2,169.81,170.19,620,0
04/25/1947,170.19,170.38,168.6,168.93,780,0
04/28/1947,169.13,170,168.56,168.85,590,0
04/29/1947,168.85,169.47,167.42,168.7,840,0
04/30/1947,168.76,170.85,168.76,170.64,780,0
05/01/1947,170.64,172.65,170.62,171.91,920,0
05/02/1947,171.91,174.45,171.85,173.45,950,0
05/05/1947,174,175.08,173.58,174.21,740,0
05/06/1947,173.83,173.83,171.89,172.77,750,0
05/07/1947,172.77,173.14,172.08,172.49,600,0
05/08/1947,172.49,172.87,171.2,171.56,670,0
05/09/1947,171.56,172.21,170.52,171.54,720,0
05/12/1947,171.67,171.69,169.76,169.8,700,0
05/13/1947,169.17,169.17,167.07,167.34,1210,0
05/14/1947,167.34,167.34,165.93,166.68,1050,0
05/15/1947,166.96,168.42,166.96,167.88,770,0
05/16/1947,167.88,168.02,164.46,164.96,1430,0
05/19/1947,163.21,164.43,161.38,163.55,1860,0
05/20/1947,163.55,164.81,162.99,163.59,920,0
05/21/1947,163.59,166.03,162.98,165.77,1030,0
05/22/1947,165.81,167.56,165.81,166.73,950,0
05/23/1947,166.73,167.68,166.06,166.95,680,0
05/26/1947,166.97,167.22,165.86,166.29,540,0
05/27/1947,166.29,166.53,164.59,166.17,660,0
05/28/1947,166.64,168.9,166.64,168.06,890,0
05/29/1947,168.06,169.78,168.06,169.25,900,0
06/02/1947,168.66,168.66,167.43,168,520,0
06/03/1947,168,170.69,168,170.35,690,0
06/04/1947,170.35,171.35,169.16,169.56,820,0
06/05/1947,169.56,170.16,168.9,169.41,520,0
06/06/1947,169.41,170.62,168.54,170.28,660,0
06/09/1947,170.28,170.71,169.26,169.88,550,0
06/10/1947,169.88,171.36,169.1,171.1,650,0
06/11/1947,171.5,174.78,171.5,174.68,1350,0
06/12/1947,174.68,175.3,173.24,173.78,1040,0
06/13/1947,173.78,176.02,173.26,175.49,960,0
06/16/1947,175.49,177.23,174.26,175.81,990,0
06/17/1947,175.81,176.11,174.28,174.98,670,0
06/18/1947,174.98,176.42,174.25,174.94,910,0
06/19/1947,174.94,176.81,174.43,176.14,1010,0
06/20/1947,176.14,177.52,175.54,176.44,1130,0
06/23/1947,176.44,178.08,176.22,177.44,950,0
06/24/1947,177.44,177.55,174.13,174.54,1090,0
06/25/1947,174.54,176.19,173.93,175.73,830,0
06/26/1947,175.73,177.15,175.44,176.58,820,0
06/27/1947,176.58,177.2,175.77,176.56,650,0
06/30/1947,176.56,177.66,175.82,177.3,670,0
07/01/1947,177.48,180.42,177.48,180.33,1090,0
07/02/1947,180.33,181.17,179.33,179.88,1180,0
07/03/1947,179.88,182.07,179.18,181.73,1250,0
07/07/1947,181.73,182.61,180.62,182.04,1050,0
07/08/1947,182.04,183.74,181.53,182.66,1390,0
07/09/1947,182.66,183.29,181.12,181.72,1040,0
07/10/1947,181.72,183.24,180.82,182.8,1020,0
07/11/1947,183.14,185.52,183.14,184.77,1590,0
07/14/1947,184.77,187.15,184.64,185.6,1660,0
07/15/1947,185.6,186.24,184.23,185.38,1180,0
07/16/1947,185.38,186.23,184.05,185.46,1070,0
07/17/1947,185.46,185.92,183.43,183.83,1110,0
07/18/1947,183.83,184.87,182.51,184.6,920,0
07/21/1947,184.6,184.86,183.02,183.52,850,0
07/22/1947,183.52,184.41,182.73,183.78,780,0
07/23/1947,183.86,185.59,183.86,184.95,1070,0
07/24/1947,185.08,187.36,185.08,186.85,1570,0
07/25/1947,186.85,187.66,185.59,186.38,1150,0
07/28/1947,186.38,187.51,184.76,184.95,1090,0
07/29/1947,184.95,185.28,181.47,182.05,1390,0
07/30/1947,182.05,182.33,179.77,180.91,1170,0
07/31/1947,181.17,183.56,181.17,183.18,840,0
08/01/1947,183.18,184.38,182.35,183.81,770,0
08/04/1947,183.69,183.69,182.01,182.51,730,0
08/05/1947,182.51,184.05,182.27,183.08,750,0
08/06/1947,183.08,183.48,181.85,182.35,660,0
08/07/1947,182.35,182.57,181.03,182.11,660,0
08/08/1947,181.99,181.99,179.77,180.13,790,0
08/11/1947,180.13,180.16,178.22,178.98,720,0
08/12/1947,179.14,180.76,179.14,179.94,690,0
08/13/1947,179.94,180.71,179.17,179.8,690,0
08/14/1947,179.8,180.43,178.64,179.87,690,0
08/15/1947,179.87,181.58,179.44,181.04,880,0
08/18/1947,181.04,181.43,179.98,180.44,710,0
08/19/1947,180.44,180.64,179.23,179.75,600,0
08/20/1947,179.75,180.1,178.76,179.01,600,0
08/21/1947,179.01,179.77,178.5,179.42,580,0
08/22/1947,179.42,180.29,179.34,179.74,580,0
08/25/1947,179.74,179.78,177.33,177.57,810,0
08/26/1947,177.57,178.05,176.54,177.73,620,0
08/27/1947,177.73,178.24,177.14,177.88,480,0
08/28/1947,177.88,178.64,177.22,177.7,580,0
08/29/1947,177.7,179.15,177.63,178.85,580,0
09/02/1947,178.85,180.56,178.75,179.81,650,0
09/03/1947,179.81,180.08,178.55,179.09,650,0
09/04/1947,178.84,178.84,176.57,177.27,870,0
09/05/1947,177.27,177.51,175.69,177.13,720,0
09/08/1947,176.97,176.97,174.79,175.14,830,0
09/09/1947,175.14,176.07,174.02,175.32,750,0
09/10/1947,175.32,176.61,174.7,176.24,740,0
09/11/1947,176.24,177.11,175.31,176.16,800,0
09/12/1947,176.16,176.67,174.98,175.92,600,0
09/15/1947,175.92,175.99,174.82,175.3,500,0
09/16/1947,175.3,177.01,174.73,176.7,740,0
09/17/1947,176.86,179.37,176.86,178.73,1260,0
09/18/1947,178.73,179.27,177.68,178.31,940,0
09/19/1947,178.31,178.61,177.03,178.12,750,0
09/22/1947,178.12,178.76,177.36,178.02,670,0
09/23/1947,178.02,178.25,175.54,176.04,880,0
09/24/1947,176.04,176.79,175.27,176.39,570,0
09/25/1947,176.39,176.84,174.92,175.29,770,0
09/26/1947,175.29,175.57,174.42,174.86,640,0
09/29/1947,174.86,176.44,174.74,175.85,740,0
09/30/1947,175.85,177.7,175.36,177.49,960,0
10/01/1947,177.49,178.87,176.89,178.1,1160,0
10/02/1947,178.1,178.96,177.5,178.47,850,0
10/03/1947,178.47,180.31,178.26,179.53,1270,0
10/06/1947,179.44,180.61,179.03,180.08,930,0
10/07/1947,180.08,180.49,179.33,180.01,880,0
10/08/1947,180.01,180.56,178.26,178.78,1130,0
10/09/1947,178.78,180.37,178.56,180.11,790,0
10/10/1947,180.11,181.34,179.63,180.44,1120,0
10/14/1947,180.49,183.14,180.47,182.73,1810,0
10/15/1947,182.73,184.27,182.25,183.28,1930,0
10/16/1947,183.28,184.56,182.71,183.54,1400,0
10/17/1947,183.54,184.39,182.4,183.52,1270,0
10/20/1947,184.27,186.24,184.27,185.29,1770,0
10/21/1947,185.29,186.01,184.05,185.09,1400,0
10/22/1947,185.09,185.89,184,184.36,1260,0
10/23/1947,184.36,185.3,183.71,184.5,1190,0
10/24/1947,184.47,184.47,181.55,182.53,1650,0
10/27/1947,182.73,183.7,181.76,183.27,850,0
10/28/1947,183.27,184.24,182.72,183.21,930,0
10/29/1947,183.21,184.7,182.47,183.06,1140,0
10/30/1947,183.04,183.04,179.93,181.32,1390,0
10/31/1947,181.32,182.4,180.43,181.81,800,0
11/03/1947,182.48,183.51,181.85,182.65,760,0
11/05/1947,182.65,183.57,181.61,181.89,1050,0
11/06/1947,181.89,182.33,180.61,182,850,0
11/07/1947,182,182.45,181.12,181.54,760,0
11/10/1947,181.49,182.7,181.17,182.21,720,0
11/12/1947,182.21,182.56,180.56,181.04,900,0
11/13/1947,180.96,180.96,179.6,180,790,0
11/14/1947,180,181,179.67,180.05,780,0
11/17/1947,180.26,180.95,179.57,180.4,750,0
11/18/1947,180.4,181.99,180.12,181.71,930,0
11/19/1947,181.71,182.98,181.69,182.71,1050,0
11/20/1947,182.71,183.68,181.15,183.17,960,0
11/21/1947,183.17,183.97,182.23,182.61,980,0
11/24/1947,182.33,183.06,181.23,181.98,790,0
11/25/1947,181.98,182.43,180.92,181.35,870,0
11/26/1947,181.35,182.39,180.67,180.94,910,0
11/28/1947,180.94,181.15,179.3,179.51,930,0
12/01/1947,179.4,181.09,179.09,180.61,800,0
12/02/1947,180.61,181.77,180.2,180.76,890,0
12/03/1947,180.57,180.57,179.18,179.63,930,0
12/04/1947,179.63,179.83,178.16,178.79,970,0
12/05/1947,178.57,178.57,175.46,176.1,1290,0
12/08/1947,175.74,177.35,175.19,176.71,960,0
12/09/1947,176.71,177.98,176,177.47,1100,0
12/10/1947,177.47,178.22,176.89,177.58,1120,0
12/11/1947,177.58,177.98,176.44,177.37,940,0
12/12/1947,177.37,178.92,176.82,178.37,1220,0
12/15/1947,179.34,180.56,178.74,179.69,1430,0
12/16/1947,179.69,180.25,178.91,179.44,1090,0
12/17/1947,179.44,180.23,178.69,179.81,1250,0
12/18/1947,179.81,180.53,179.03,179.44,1130,0
12/19/1947,179.44,180.64,178.62,180.09,1250,0
12/22/1947,181.06,181.78,179.98,180.21,1450,0
12/23/1947,180.21,181.25,179.61,180.71,1360,0
12/24/1947,180.71,181.49,179.72,180.84,1190,0
12/26/1947,180.71,180.71,178.9,179.28,930,0
12/29/1947,179.23,179.81,177.93,178.58,1190,0
12/30/1947,178.58,180.93,178.43,180.56,1380,0
12/31/1947,180.56,181.82,180.29,181.16,1540,0
01/02/1948,181.16,181.53,180.01,181.04,710,0
01/05/1948,181.04,181.69,179.19,179.53,1090,0
01/06/1948,179.53,179.88,177.78,179.12,1030,0
01/07/1948,179.12,180.4,178.48,179.83,820,0
01/08/1948,179.83,181.04,179.35,180.6,900,0
01/09/1948,180.6,181.4,179.74,180.09,980,0
01/12/1948,180.2,180.62,178.7,179.33,1000,0
01/13/1948,179.29,179.29,177.25,177.49,950,0
01/14/1948,177.49,178.16,176.5,177.37,820,0
01/15/1948,177.49,178.06,176.54,177.03,780,0
01/16/1948,177.03,177.71,176.28,177.15,760,0
01/19/1948,177.24,177.34,175.21,175.95,1050,0
01/20/1948,175.95,176.13,174.62,175.27,710,0
01/21/1948,175.27,176.1,173.32,173.53,1190,0
01/22/1948,173.33,173.33,171.37,172.15,1110,0
01/23/1948,172.15,173.04,171.36,171.97,790,0
01/26/1948,171.67,172.41,170.7,171.18,650,0
01/27/1948,171.18,172.66,170.83,171.42,830,0
01/28/1948,171.68,173.49,171.68,172.97,860,0
01/29/1948,173.39,175.06,173.39,174.47,1060,0
01/30/1948,174.47,175.58,173.61,174.76,890,0
02/02/1948,175.05,176.05,174.57,174.92,770,0
02/03/1948,174.92,175.03,173.54,173.95,700,0
02/04/1948,173.39,173.39,170.41,170.95,1200,0
02/05/1948,170.43,170.43,168.13,169.18,1200,0
02/06/1948,169.18,169.67,167.95,168.81,920,0
02/09/1948,169.79,170.83,169.33,169.82,660,0
02/10/1948,168.92,168.92,165.26,165.65,1460,0
02/11/1948,165.65,166.41,164.07,165.69,1490,0
02/13/1948,165.69,167.23,164.99,166.33,930,0
02/16/1948,166.86,168.96,166.86,168.3,830,0
02/17/1948,168.3,169.23,167.47,167.89,720,0
02/18/1948,167.89,168.36,167.23,168.04,610,0
02/19/1948,168.04,168.98,167.34,167.86,680,0
02/20/1948,167.86,167.96,166.38,167.44,700,0
02/24/1948,167.6,168.24,166.81,167.8,640,0
02/25/1948,167.8,169.01,167.72,168.39,710,0
02/26/1948,168.39,168.71,167.17,167.56,620,0
02/27/1948,167.56,167.56,165.92,166.8,770,0
03/01/1948,167.46,168.62,167.46,168.14,770,0
03/02/1948,168.14,169.18,167.78,168.75,780,0
03/03/1948,168.75,169.28,168.04,168.61,760,0
03/04/1948,168.61,168.92,167.69,168.13,580,0
03/05/1948,168.13,168.64,167.2,168.35,630,0
03/08/1948,168.94,169.13,167.46,167.71,740,0
03/09/1948,167.54,167.54,166.04,166.76,660,0
03/10/1948,166.76,167.74,166.04,167.48,730,0
03/11/1948,167.48,168.27,166.67,167.21,820,0
03/12/1948,167.21,167.54,166.51,166.99,690,0
03/15/1948,167.62,168.16,167.09,167.62,690,0
03/16/1948,167.21,167.21,165.03,165.39,940,0
03/17/1948,165.39,166.6,165.03,166.24,930,0
03/18/1948,166.24,168.02,166.07,166.92,890,0
03/19/1948,166.92,169.75,166.5,169.67,1160,0
03/22/1948,173.12,175.23,173.05,173.66,2040,0
03/23/1948,173.66,174.26,172.71,173.5,1160,0
03/24/1948,173.5,174.45,172.84,173.62,1040,0
03/25/1948,173.62,174.63,173.08,174.05,1040,0
03/29/1948,173.95,174.33,172.55,173.65,760,0
03/30/1948,173.65,175.38,173.3,175.23,1060,0
03/31/1948,175.63,177.61,175.63,177.2,1780,0
04/01/1948,177.2,178.14,176.08,177.61,1490,0
04/02/1948,177.61,178.1,175.96,177.32,1080,0
04/05/1948,177.45,178.27,177.06,177.92,1040,0
04/06/1948,177.92,179.31,177.62,178.77,1310,0
04/07/1948,178.77,179.14,177.7,178.33,1160,0
04/08/1948,178.33,179.38,177.91,178.8,1060,0
04/09/1948,178.8,179.91,178.4,179.16,1380,0
04/12/1948,179.48,180.19,178.26,179.05,1030,0
04/13/1948,179.05,179.89,178.58,179.45,950,0
04/14/1948,179.45,179.91,178.59,179.13,1030,0
04/15/1948,179.13,180.94,178.6,180.27,1650,0
04/16/1948,180.27,181.69,179.9,180.63,2140,0
04/19/1948,180.38,181.42,179.9,181.05,1530,0
04/20/1948,181.05,181.87,179.98,180.72,1700,0
04/21/1948,180.72,181.79,179.49,181.37,1670,0
04/22/1948,181.37,183.4,180.88,182.98,2330,0
04/23/1948,182.98,184.48,182.67,183.78,2470,0
04/26/1948,183.09,183.09,180.93,181.32,1410,0
04/27/1948,181.32,181.87,180.07,180.97,1420,0
04/28/1948,180.97,182.01,180.16,181.01,1400,0
04/29/1948,181.01,181.47,179.33,180.65,1480,0
04/30/1948,180.65,181.64,179.69,180.51,1450,0
05/03/1948,180.28,181.71,179.47,181.09,1150,0
05/04/1948,181.09,182.43,180.7,181.44,1460,0
05/05/1948,181.44,182.05,180.56,180.94,1240,0
05/06/1948,180.94,182.14,180.16,181.65,1310,0
05/07/1948,181.68,183.2,181.68,182.29,1670,0
05/10/1948,182.5,183.46,181.68,182.94,1440,0
05/11/1948,182.94,184.25,182.21,183.75,1750,0
05/12/1948,183.75,184.39,182.49,183.95,1530,0
05/13/1948,183.95,185.4,183.32,184.82,2030,0
05/14/1948,185.01,188.93,185.01,188.6,3840,0
05/17/1948,190.25,191,188.37,190.44,3050,0
05/18/1948,190.44,191.01,188.16,188.56,2480,0
05/19/1948,188.56,189.44,187.46,188.28,1850,0
05/20/1948,188.28,190,187.52,189.26,2480,0
05/21/1948,189.26,191.44,189.17,189.78,2680,0
05/24/1948,190,190.67,188.98,189.82,1560,0
05/25/1948,189.82,190.77,188.55,189.71,1810,0
05/26/1948,189.71,191.57,189.06,191.06,1840,0
05/27/1948,191.06,192.31,190.39,190.97,1830,0
05/28/1948,190.97,191.48,189.49,190.74,1240,0
06/01/1948,190.74,192,190.29,191.18,1310,0
06/02/1948,191.18,192.18,190.3,191.32,1300,0
06/03/1948,191.32,192.09,190.4,191.05,1300,0
06/04/1948,191.05,191.31,189.56,190.18,1100,0
06/07/1948,190.18,190.74,188.87,190.13,930,0
06/08/1948,190.31,192.59,190.31,192.16,1520,0
06/09/1948,192.16,193.54,191.86,192.56,1880,0
06/10/1948,192.56,193.28,191.06,192.5,1700,0
06/11/1948,192.5,193.65,191.48,192.96,1520,0
06/14/1948,192.96,194.49,192.14,192.86,1750,0
06/15/1948,192.86,193.93,191.62,193.16,1630,0
06/16/1948,193.16,193.19,191.06,192.34,1580,0
06/17/1948,192.34,192.99,191.12,192.15,1520,0
06/18/1948,192.15,192.19,190.56,191.65,1250,0
06/21/1948,191.65,192.08,189.52,189.71,1750,0
06/22/1948,189.71,190.31,188.41,189.66,1410,0
06/23/1948,189.66,191.32,189.42,190.73,1760,0
06/24/1948,190.73,191.87,190,190.87,1560,0
06/25/1948,190.87,191.06,188.95,190,1150,0
06/28/1948,189.66,189.66,186.56,187.9,1210,0
06/29/1948,187.9,189.19,187.5,188.49,820,0
06/30/1948,188.49,190.03,187.73,189.46,990,0
07/01/1948,189.46,189.85,188.43,189.03,820,0
07/02/1948,189.03,190.45,188.46,190.06,920,0
07/06/1948,190.06,191.37,189.54,190.55,950,0
07/07/1948,190.55,191.04,189.31,190.06,920,0
07/08/1948,190.06,191.16,189.73,190.58,1000,0
07/09/1948,190.58,192.09,189.98,191.62,1370,0
07/12/1948,191.62,192.38,190.95,191.47,1300,0
07/13/1948,191.47,191.65,190.08,190.36,1200,0
07/14/1948,190.36,191.13,189.41,190.66,1340,0
07/15/1948,190.66,190.69,187.62,187.7,1620,0
07/16/1948,187.7,188.34,184.98,185.9,1760,0
07/19/1948,184.76,184.76,179.58,181.2,2570,0
07/20/1948,181.27,184.41,181.27,183.57,1470,0
07/21/1948,183.57,185.96,183.39,184.44,1200,0
07/22/1948,184.44,185.9,184.19,185.29,850,0
07/23/1948,185.29,186.36,184.74,185.31,820,0
07/26/1948,185.31,185.83,183.81,184.17,720,0
07/27/1948,184.17,186.37,183.81,186.09,870,0
07/28/1948,186.09,187,184.92,185.15,840,0
07/29/1948,185.15,185.28,183.19,183.57,750,0
07/30/1948,182.56,182.56,180.04,181.33,1310,0
08/02/1948,181.33,182.61,180.61,181.13,710,0
08/03/1948,181.13,181.72,180.24,180.98,720,0
08/04/1948,180.98,183.29,180.82,183.06,870,0
08/05/1948,183.06,184.54,182.45,182.92,880,0
08/06/1948,182.92,183.44,181.89,183.01,680,0
08/09/1948,183.01,183.75,182.02,182.26,670,0
08/10/1948,182.26,182.26,179.91,180.02,840,0
08/11/1948,179.88,179.88,177.4,179.27,1310,0
08/12/1948,179.27,180.17,178.51,179.63,630,0
08/13/1948,179.63,180.44,178.99,179.63,510,0
08/16/1948,179.63,180.62,179.46,180.3,470,0
08/17/1948,180.75,182.63,180.75,182.15,680,0
08/18/1948,182.15,183.21,181.76,182.12,640,0
08/19/1948,182.12,182.78,181.45,182.57,580,0
08/20/1948,182.57,183.92,182.5,183.6,710,0
08/23/1948,183.52,183.52,181.45,181.75,630,0
08/24/1948,181.75,182.99,181.67,182.58,620,0
08/25/1948,182.58,183.01,181.89,182.41,520,0
08/26/1948,182.41,182.99,181.93,182.52,540,0
08/27/1948,182.52,183.55,182.38,183.21,540,0
08/30/1948,183.21,183.95,181.89,182.09,690,0
08/31/1948,182.09,182.47,181.18,181.71,610,0
09/01/1948,181.71,183.99,181.44,183.6,920,0
09/02/1948,183.6,184.88,183.16,184.39,900,0
09/03/1948,184.39,184.9,183.49,184.35,660,0
09/07/1948,184.35,185.64,183.68,185.36,910,0
09/08/1948,184.88,184.88,182.63,182.9,880,0
09/09/1948,182.83,182.83,179.74,180.33,2000,0
09/10/1948,180.33,181.26,179.04,180.61,970,0
09/13/1948,180.51,180.51,178.87,179.38,680,0
09/14/1948,179.41,181.12,179.41,180.63,710,0
09/15/1948,180.63,181.47,179.85,180.62,710,0
09/16/1948,180.62,181.1,179.84,180.69,580,0
09/17/1948,180.69,180.78,179.6,180.06,680,0
09/20/1948,179.93,179.93,176.96,177.37,1260,0
09/21/1948,177.37,178.89,176.94,178.61,920,0
09/22/1948,178.61,179.7,178.11,179.16,850,0
09/23/1948,179.16,179.22,178.22,178.77,550,0
09/24/1948,178.77,179.71,178.49,179.28,650,0
09/27/1948,178.32,178.32,175.84,175.99,1210,0
09/28/1948,175.99,177.91,175.84,177.54,910,0
09/29/1948,177.59,179.53,177.59,179.04,810,0
09/30/1948,179.04,179.71,177.95,178.3,700,0
10/01/1948,178.3,180.08,178.22,179.87,680,0
10/04/1948,180.78,182.19,180.74,181.7,610,0
10/05/1948,181.7,181.89,180.52,181.23,550,0
10/06/1948,181.23,182.34,180.91,181.72,710,0
10/07/1948,181.72,183.1,181.58,182.52,800,0
10/08/1948,182.52,182.99,181.55,182.02,630,0
10/11/1948,182.09,182.76,181.71,182.41,510,0
10/13/1948,182.41,184.25,182.3,183.84,830,0
10/14/1948,183.84,185.46,183.65,184.52,980,0
10/15/1948,184.52,185.26,183.76,184.62,910,0
10/18/1948,184.93,186.22,184.63,185.33,1030,0
10/19/1948,185.33,186.58,185.15,186.18,1030,0
10/20/1948,186.18,187,185.62,186.51,1180,0
10/21/1948,186.51,187.16,185.49,186.44,1200,0
10/22/1948,186.7,190.08,186.7,189.76,1800,0
10/25/1948,190.19,190.53,188.54,189.52,1100,0
10/26/1948,189.52,190.88,188.97,189.76,1140,0
10/27/1948,189.76,190.06,188.11,189.28,970,0
10/28/1948,189.28,189.59,187.29,187.73,970,0
10/29/1948,187.73,188.6,186.99,188.28,860,0
11/01/1948,188.62,190.45,188.39,189.76,1220,0
11/03/1948,183.08,183.08,179.65,182.46,3240,0
11/04/1948,182.92,185.79,182.92,184.54,1530,0
11/05/1948,184.42,184.42,178.11,178.38,2530,0
11/08/1948,178.94,179.85,177.46,178.19,1130,0
11/09/1948,178.19,178.6,173.54,173.94,2260,0
11/10/1948,173.94,174.93,172.13,173.48,2100,0
11/12/1948,173.48,175.47,173.37,173.93,1110,0
11/15/1948,174.37,176.56,174.37,176.01,1030,0
11/16/1948,176.01,177.42,175.44,176.2,1060,0
11/17/1948,176.2,176.92,175.14,176.07,980,0
11/18/1948,176.07,176.89,175.52,176.07,780,0
11/19/1948,176.07,177.96,175.99,176.98,990,0
11/22/1948,177.42,177.8,175.75,176.33,890,0
11/23/1948,176.33,176.72,175.17,176.17,1010,0
11/24/1948,175.88,175.88,172.96,173.4,1290,0
11/26/1948,173.4,174.14,172.38,173.16,1040,0
11/29/1948,172.9,173.55,171.72,171.99,1010,0
11/30/1948,171.99,172.49,170.35,171.2,1200,0
12/01/1948,171.67,174.02,171.67,173.22,1320,0
12/02/1948,173.22,174.88,173.15,173.61,1210,0
12/03/1948,173.61,175.34,173.2,175,1100,0
12/06/1948,176.22,177.12,175.59,176.26,1180,0
12/07/1948,176.26,177.25,175.39,176.67,1160,0
12/08/1948,176.67,176.98,175.25,176.29,1140,0
12/09/1948,176.29,176.86,175.44,175.75,1220,0
12/10/1948,175.75,176.79,175.17,176.41,1040,0
12/13/1948,177.49,178.43,176.67,177.34,1180,0
12/14/1948,177.34,177.73,175.86,176.59,1000,0
12/15/1948,176.59,177.26,175.78,176.2,920,0
12/16/1948,176.2,176.59,175.2,175.83,1010,0
12/17/1948,175.83,176.78,175.17,175.92,1010,0
12/20/1948,175.69,177.6,175.14,176.84,980,0
12/21/1948,176.84,177.49,175.92,176.35,1000,0
12/22/1948,176.35,176.93,175.62,176.39,1000,0
12/23/1948,176.39,177.29,175.7,176.49,1080,0
12/24/1948,176.49,177.82,176.04,177.42,970,0
12/27/1948,177.42,178.35,176.63,177.4,1060,0
12/28/1948,177.37,177.37,175.19,175.98,1650,0
12/29/1948,175.98,177.85,175.88,177.58,1380,0
12/30/1948,177.58,179.15,177.1,177.92,1390,0
12/31/1948,177.92,178.5,176.81,177.3,1550,0
01/03/1949,176.99,176.99,174.37,175.03,980,0
01/04/1949,175.03,175.97,174.56,175.49,640,0
01/05/1949,175.5,177.76,175.5,177.08,800,0
01/06/1949,177.16,180.59,177.16,180.22,1150,0
01/07/1949,180.47,182.5,180.47,181.31,1400,0
01/10/1949,181.41,181.47,179.78,180.57,770,0
01/11/1949,180.57,181,179.73,180.76,710,0
01/12/1949,180.76,181.66,180.21,180.69,710,0
01/13/1949,180.69,181.06,179.79,180.17,700,0
01/14/1949,180.17,180.2,178.19,178.8,930,0
01/17/1949,179.15,180.48,177.99,180.14,720,0
01/18/1949,180.14,181.55,180.09,180.55,770,0
01/19/1949,180.55,181.47,179.75,181.12,760,0
01/20/1949,181.12,181.85,180.44,181.43,820,0
01/21/1949,181.43,181.89,180.69,181,770,0
01/24/1949,181.54,182.28,180.51,180.83,850,0
01/25/1949,180.83,181.05,179.06,179.65,820,0
01/26/1949,179.65,181.31,178.96,179.88,1040,0
01/27/1949,179.88,180.3,178.58,179.52,840,0
01/28/1949,179.48,179.48,177.88,178.82,840,0
01/31/1949,179.35,179.73,178.46,179.12,610,0
02/01/1949,179.12,180.55,178.92,180.39,730,0
02/02/1949,180.39,180.94,179.63,180.27,720,0
02/03/1949,180.27,180.88,179.57,180.09,770,0
02/04/1949,180.09,180.32,177.69,177.92,1060,0
02/07/1949,175.6,176.76,173.79,174.43,1330,0
02/08/1949,174.37,174.37,172.91,173.71,960,0
02/09/1949,173.71,175.2,173.57,174.61,880,0
02/10/1949,174.61,174.8,172.23,172.41,980,0
02/11/1949,172.41,172.69,171.03,171.93,880,0
02/14/1949,171.93,173.17,171.57,172.16,700,0
02/15/1949,172.16,172.86,171.27,172.48,610,0
02/16/1949,172.48,173.92,172.27,173.28,700,0
02/17/1949,173.45,175.55,173.45,174.82,960,0
02/18/1949,174.82,175.62,174.11,174.71,700,0
02/21/1949,174.53,174.67,173.63,174.19,560,0
02/23/1949,174.19,174.6,173.07,173.23,770,0
02/24/1949,172.76,172.76,171.19,171.48,880,0
02/25/1949,171.48,172.11,170.56,171.1,830,0
02/28/1949,171.63,173.38,171.63,173.06,740,0
03/01/1949,173.36,174.61,173.36,174.18,720,0
03/02/1949,174.18,174.34,173.15,173.82,690,0
03/03/1949,173.82,174.44,173.17,173.76,600,0
03/04/1949,173.76,174.06,172.59,173.66,730,0
03/07/1949,174.93,175.82,174.3,175.55,840,0
03/08/1949,175.55,176.62,175.3,176.09,940,0
03/09/1949,176.09,176.29,175.22,175.76,640,0
03/10/1949,175.76,176.2,175.03,175.64,630,0
03/11/1949,175.64,176.87,175.41,176.52,1070,0
03/14/1949,176.96,177.66,176.35,176.98,800,0
03/15/1949,176.82,176.82,175.43,176.02,740,0
03/16/1949,176.02,176.08,174.87,175.53,670,0
03/17/1949,175.53,176.67,175.17,176.33,760,0
03/18/1949,176.33,176.78,175.73,176.29,670,0
03/21/1949,176.07,176.47,175.27,175.61,620,0
03/22/1949,175.61,175.85,174.34,174.83,840,0
03/23/1949,174.83,176.54,174.32,176.2,960,0
03/24/1949,176.2,177.37,176.13,176.41,920,0
03/25/1949,176.41,176.49,175.29,175.83,630,0
03/28/1949,175.82,176.72,175.35,175.99,700,0
03/29/1949,176.81,178.9,176.81,178.39,1800,0
03/30/1949,178.39,179.19,177.69,178.45,1850,0
03/31/1949,178.43,178.43,176.87,177.1,980,0
04/01/1949,177.04,177.04,175.86,176.28,850,0
04/04/1949,176.88,177.78,176.15,176.59,920,0
04/05/1949,176.59,177.67,175.94,177.04,900,0
04/06/1949,177.04,177.53,176.19,176.71,930,0
04/07/1949,176.71,176.94,175.43,176.04,850,0
04/08/1949,176.04,176.62,175.34,176.44,850,0
04/11/1949,176.75,177.14,175.94,176.54,720,0
04/12/1949,176.54,177.46,175.61,176.99,860,0
04/13/1949,176.99,177.69,172.26,176.81,920,0
04/14/1949,176.81,177.3,176.18,176.62,800,0
04/18/1949,177.07,177.71,176.47,177.16,890,0
04/19/1949,177.16,177.5,176.39,176.73,830,0
04/20/1949,176.73,176.79,175.38,175.69,970,0
04/21/1949,175.49,175.49,173.08,173.24,1310,0
04/22/1949,173.24,173.77,172.64,173.42,890,0
04/25/1949,173.76,174.38,173.05,173.64,740,0
04/26/1949,173.64,174.6,173.02,174.21,870,0
04/27/1949,174.21,175.24,173.92,174.56,830,0
04/28/1949,174.56,174.65,173.58,173.89,770,0
04/29/1949,173.89,174.48,173.52,174.06,810,0
05/02/1949,174.16,175.06,173.93,174.53,740,0
05/03/1949,174.53,175.32,173.86,175,830,0
05/04/1949,175.09,177.04,175.09,176.63,1180,0
05/05/1949,176.63,177.18,175.91,176.33,920,0
05/06/1949,176.24,176.24,174.74,175.5,780,0
05/09/1949,175.39,175.75,174.7,175.17,610,0
05/10/1949,175.17,175.32,173.97,174.37,730,0
05/11/1949,174.37,175.11,173.75,174.4,790,0
05/12/1949,174.4,175.17,174.14,174.7,790,0
05/13/1949,174.7,175.4,174.26,174.82,780,0
05/16/1949,175.2,176.26,175.17,175.76,1030,0
05/17/1949,175.76,176.07,174.86,175.32,780,0
05/18/1949,175.32,175.61,174.39,174.92,750,0
05/19/1949,174.92,175.12,173.76,174.14,840,0
05/20/1949,174.14,174.18,172.86,173.49,740,0
05/23/1949,173.43,173.43,172.1,172.32,720,0
05/24/1949,172.32,172.43,171.06,171.49,840,0
05/25/1949,171.49,172.07,170.57,171.84,880,0
05/26/1949,171.84,172.79,171.51,171.95,700,0
05/27/1949,171.95,172.07,170.95,171.53,690,0
05/31/1949,171.53,171.6,168.14,168.36,1240,0
06/01/1949,168.36,168.54,166.53,167.98,1140,0
06/02/1949,167.98,168.98,167.59,168.15,670,0
06/03/1949,168.15,168.31,166.77,167.24,700,0
06/06/1949,167.24,167.35,164.27,165.15,1380,0
06/07/1949,165.15,165.96,164.32,165.29,1040,0
06/08/1949,165.29,166.39,164.96,165.76,790,0
06/09/1949,165.76,166.28,165.19,165.73,600,0
06/10/1949,165.53,165.53,164.14,164.61,800,0
06/13/1949,163.9,163.9,160.95,161.6,1350,0
06/14/1949,161.6,162.51,160.62,161.86,1120,0
06/15/1949,162.1,164.81,162.1,164.58,950,0
06/16/1949,164.58,165.03,163.5,163.94,680,0
06/17/1949,163.94,164.3,162.95,163.78,540,0
06/20/1949,163.78,165.68,163.46,165.49,780,0
06/21/1949,165.49,166.65,165.09,165.71,770,0
06/22/1949,165.71,165.97,165.09,165.64,550,0
06/23/1949,165.74,167.3,165.74,166.77,730,0
06/24/1949,166.77,167.49,166.39,166.99,570,0
06/27/1949,166.99,167.82,166.29,166.79,670,0
06/28/1949,166.52,166.52,164.65,165.75,790,0
06/29/1949,165.75,167.05,165.24,166.76,590,0
06/30/1949,166.76,167.96,166.72,167.42,580,0
07/01/1949,167.42,168.61,166.94,168.08,720,0
07/05/1949,168.08,169.48,167.9,169.02,630,0
07/06/1949,169.02,170.83,168.77,170.68,1410,0
07/07/1949,170.68,171.27,169.95,171.01,890,0
07/08/1949,171.01,171.53,170.41,170.92,640,0
07/11/1949,170.92,171.41,170.1,170.81,680,0
07/12/1949,170.81,171.96,170.52,171.78,870,0
07/13/1949,171.78,173.34,171.59,173.24,1050,0
07/14/1949,173.24,174.02,172.47,173.59,1170,0
07/15/1949,173.59,173.89,172.64,173.48,800,0
07/18/1949,173.48,174.4,173.2,174.04,810,0
07/19/1949,174.04,175.6,173.93,175.31,1590,0
07/20/1949,175.31,176.14,174.86,175.6,1380,0
07/21/1949,175.49,175.49,174.15,174.59,780,0
07/22/1949,174.59,174.95,173.85,174.53,730,0
07/25/1949,174.53,175.99,174.28,175.12,860,0
07/26/1949,175.12,176.65,174.86,176.37,1310,0
07/27/1949,176.37,177.04,175.93,176.46,1030,0
07/28/1949,176.46,176.84,175.57,176.26,790,0
07/29/1949,176.26,176.54,175.3,175.92,640,0
08/01/1949,175.92,177.17,175.68,176.84,860,0
08/02/1949,176.84,177.78,176.35,177.56,800,0
08/03/1949,177.56,177.91,176.72,177.19,1270,0
08/04/1949,177.19,177.44,176.51,177.06,910,0
08/05/1949,177.06,179.38,176.77,179.07,1440,0
08/08/1949,179.18,181.15,179.18,180.54,1660,0
08/09/1949,180.35,180.35,178.86,179.52,1140,0
08/10/1949,179.52,180.96,179.23,180.6,1280,0
08/11/1949,180.6,180.98,179.48,180.02,1030,0
08/12/1949,180.02,180.1,178.62,179.29,770,0
08/15/1949,179.29,179.71,178.55,178.97,720,0
08/16/1949,178.97,180.4,178.71,180,840,0
08/17/1949,180,181.78,179.8,181.59,1440,0
08/18/1949,181.59,182.67,181.44,182.02,1180,0
08/19/1949,182.02,182.38,180.83,181.16,850,0
08/22/1949,181.16,181.33,180.06,180.53,710,0
08/23/1949,180.18,180.18,178.28,178.51,840,0
08/24/1949,178.51,179.15,177.86,178.78,720,0
08/25/1949,178.78,179.52,178.44,179.01,730,0
08/26/1949,179.01,179.69,178.42,179.24,660,0
08/29/1949,179.08,179.08,177.45,177.75,640,0
08/30/1949,177.75,179.04,177.6,178.69,590,0
08/31/1949,178.69,179.05,177.77,178.66,720,0
09/01/1949,178.66,180.2,178.54,179.52,840,0
09/02/1949,179.52,179.91,178.97,179.38,750,0
09/06/1949,179.38,179.85,178.65,179.2,640,0
09/07/1949,179.2,180.54,178.91,180.21,850,0
09/08/1949,180.21,181.3,179.99,180.53,940,0
09/09/1949,180.53,180.86,179.89,180.24,770,0
09/12/1949,180.24,181.6,180.17,181.15,1080,0
09/13/1949,181.27,183.51,181.27,183.29,1720,0
09/14/1949,183.29,184.09,182.61,183.14,1700,0
09/15/1949,182.71,182.71,181,182.16,1160,0
09/16/1949,182.16,182.76,181.34,182.32,1160,0
09/19/1949,182.13,182.13,180.18,181.42,1300,0
09/20/1949,180.91,180.91,177.63,178.04,1350,0
09/21/1949,178.04,180.42,177.71,180.02,1150,0
09/22/1949,180.02,181.37,179.87,180.83,1280,0
09/23/1949,180.83,181.74,180.17,181.3,1290,0
09/26/1949,181.3,182.25,180.36,180.86,1020,0
09/27/1949,180.54,180.54,178.61,179.63,1070,0
09/28/1949,180.06,182.09,180.06,181.31,1300,0
09/29/1949,181.31,183.42,181,182.43,1380,0
09/30/1949,182.43,183.16,181.71,182.51,1100,0
10/03/1949,181.98,183.05,180.9,182.67,770,0
10/04/1949,182.68,184.39,182.68,184.13,1310,0
10/05/1949,184.13,185.38,184,184.8,1470,0
10/06/1949,184.8,185.99,184.53,185.37,1520,0
10/07/1949,185.37,185.62,183.92,185.27,1280,0
10/10/1949,185.36,185.55,184.49,185.15,1120,0
10/11/1949,185.15,187.04,184.75,186.74,1660,0
10/13/1949,186.74,187.91,186.29,186.78,1790,0
10/14/1949,186.78,187.26,185.47,186.43,1190,0
10/17/1949,186.06,186.06,183.94,184.72,1130,0
10/18/1949,184.72,186.56,184.72,186.12,1220,0
10/19/1949,186.12,187.34,185.81,187.04,1370,0
10/20/1949,187.04,187.65,185.87,186.64,1270,0
10/21/1949,186.64,186.97,185.62,186.2,1290,0
10/24/1949,186.2,187.01,185.58,186.54,1240,0
10/25/1949,186.54,188.01,186.38,187.7,1190,0
10/26/1949,187.7,189.41,187.3,189.08,1620,0
10/27/1949,189.08,191.12,188.96,190.36,1760,0
10/28/1949,190.36,191.44,189.47,190.16,1480,0
10/31/1949,190.36,191.08,189.15,189.54,1140,0
11/01/1949,189.54,191.74,189.25,191.23,1300,0
11/02/1949,191.23,193.63,191.15,192.96,1570,0
11/03/1949,192.96,193.19,191.34,192.19,1370,0
11/04/1949,192.19,192.31,190.57,191.29,1390,0
11/07/1949,191.37,192.05,190.41,190.89,1170,0
11/09/1949,190.89,192.43,190.06,190.6,1510,0
11/10/1949,190.6,191.07,189.65,190.42,1170,0
11/14/1949,190.46,191.08,188.71,189.27,1270,0
11/15/1949,189.25,189.25,186.98,187.98,1250,0
11/16/1949,187.98,190.13,187.83,189.37,1210,0
11/17/1949,189.37,191.82,189.27,191.34,1410,0
11/18/1949,191.77,193.97,191.77,193.41,1690,0
11/21/1949,193.62,193.84,191.72,192.35,1180,0
11/22/1949,192.35,193.65,191.69,193.23,1400,0
11/23/1949,193.23,194.35,192.48,193.52,1460,0
11/25/1949,193.52,194.34,192.27,192.78,1270,0
11/28/1949,193.23,193.43,191.72,192.24,1080,0
11/29/1949,192.24,192.54,190.54,191.62,1310,0
11/30/1949,191.62,192.35,190.68,191.55,1320,0
12/01/1949,191.55,193.11,191.12,192.71,1470,0
12/02/1949,192.71,194.16,191.94,193.63,2020,0
12/05/1949,194.43,195.54,193.69,194.74,1830,0
12/06/1949,194.74,195.25,193.91,194.64,1430,0
12/07/1949,194.59,194.59,192.59,194.21,1630,0
12/08/1949,194.21,195.32,193.61,194.45,1720,0
12/09/1949,194.45,194.99,193.54,194.35,1500,0
12/12/1949,194.68,196.57,194.39,196.17,1780,0
12/13/1949,196.17,197.22,195.22,196.81,2080,0
12/14/1949,196.81,198.1,196.12,197.51,2210,0
12/15/1949,197.51,198.59,196.34,198.05,2070,0
12/16/1949,198.05,199.13,196.9,197.88,1960,0
12/19/1949,197.98,199.15,197.46,198.17,1420,0
12/20/1949,198.17,198.28,196.55,197.22,1330,0
12/21/1949,197.22,197.64,195.79,196.45,1270,0
12/22/1949,196.49,198.91,196.49,198.52,1630,0
12/23/1949,198.52,199.73,197.88,198.88,1470,0
12/27/1949,198.88,199.58,197.73,198.28,1560,0
12/28/1949,198.28,200.19,198.1,199.59,1560,0
12/29/1949,199.59,200.26,198.75,199.39,1820,0
12/30/1949,199.39,200.91,198.97,200.52,2090,0
01/03/1950,200.13,200.2,197.73,198.89,1260,0
01/04/1950,198.89,200.55,198.26,200.2,1890,0
01/05/1950,200.2,201.76,199.69,200.57,2550,0
01/06/1950,200.57,201.62,199.84,200.96,2010,0
01/09/1950,201.94,202.92,200.86,201.98,2520,0
01/10/1950,201.98,202.04,200.13,201.17,2160,0
01/11/1950,201.17,202.42,200.52,201.61,2630,0
01/12/1950,201.61,202.08,197.53,197.93,2970,0
01/13/1950,197.93,197.93,193.94,196.81,3330,0
01/16/1950,196.92,197.75,195.57,197.17,1460,0
01/17/1950,197.17,200.08,197.14,198.78,1790,0
01/18/1950,198.78,200.74,198.35,199.5,1570,0
01/19/1950,199.5,200.49,198.49,199.8,1170,0
01/20/1950,199.8,200.86,199.14,200.13,1440,0
01/23/1950,200.97,201.39,199.43,200.42,1340,0
01/24/1950,200.42,200.42,198.78,199.62,1250,0
01/25/1950,199.32,199.32,196.64,198.39,1700,0
01/26/1950,198.39,199.22,197.54,198.53,1150,0
01/27/1950,198.53,199.58,197.69,199.08,1250,0
01/30/1950,200.08,201.93,199.66,201.39,1640,0
01/31/1950,201.39,202.51,200.82,201.79,1690,0
02/01/1950,201.79,202.96,201.36,201.89,1810,0
02/02/1950,201.89,204.55,201.35,204.11,2040,0
02/03/1950,204.11,205.39,203.55,204.53,2210,0
02/06/1950,205.03,205.39,203.58,204.59,1490,0
02/07/1950,204.4,204.4,202.59,203.53,1360,0
02/08/1950,203.43,203.43,201.6,202.71,1470,0
02/09/1950,202.71,204.67,202.24,203.8,1810,0
02/10/1950,203.8,204.87,202.69,203.49,1790,0
02/14/1950,203.32,203.32,200.75,202.02,2210,0
02/15/1950,202.02,202.6,200.63,201.93,1730,0
02/16/1950,201.93,202.49,200.59,201.69,1920,0
02/17/1950,201.69,203.49,201.13,203.17,1940,0
02/20/1950,203.97,204.26,202.53,203.47,1420,0
02/21/1950,203.47,203.93,202.55,203.35,1260,0
02/23/1950,203.35,203.95,202.31,203.32,1310,0
02/24/1950,203.32,204.87,203.22,204.15,1710,0
02/27/1950,204.15,204.85,203.46,204.33,1410,0
02/28/1950,204.33,204.53,202.82,203.44,1310,0
03/01/1950,203.44,204.02,202.15,203.62,1410,0
03/02/1950,203.62,204.52,202.96,203.54,1340,0
03/03/1950,203.54,204.85,203.09,204.48,1520,0
03/06/1950,204.71,205.65,204.2,204.88,1470,0
03/07/1950,204.88,204.89,202.33,203.69,1590,0
03/08/1950,203.69,204.42,202.69,203.71,1360,0
03/09/1950,203.71,203.95,201.97,202.33,1330,0
03/10/1950,202.33,202.88,201.14,202.44,1260,0
03/13/1950,202.96,203.91,202.09,203.09,1060,0
03/14/1950,203.09,205.1,202.71,204.7,1140,0
03/15/1950,204.85,207.8,204.85,207.46,1830,0
03/16/1950,207.46,209.43,206.92,207.89,2060,0
03/17/1950,207.89,208.92,206.81,207.57,1600,0
03/20/1950,208.09,209.11,207.4,207.78,1430,0
03/21/1950,207.78,209.16,207.38,208.27,1400,0
03/22/1950,208.27,209.72,207.76,209.31,2010,0
03/23/1950,209.31,210.67,208.61,209.62,2020,0
03/24/1950,209.62,210.22,208.01,209.78,1570,0
03/27/1950,210.62,211.22,208.74,209.1,1930,0
03/28/1950,209.1,210.08,207.74,209.5,1780,0
03/29/1950,209.5,209.58,207.77,208.4,2090,0
03/30/1950,208.4,208.42,205.53,206.43,2370,0
03/31/1950,206.43,207.54,205.28,206.05,1880,0
04/03/1950,206.37,208.82,205.93,208.44,1570,0
04/04/1950,208.44,210.19,208.15,209.05,2010,0
04/05/1950,209.05,210.76,208.7,210.34,1430,0
04/06/1950,210.34,212.68,210.26,212.1,2000,0
04/10/1950,212.55,213.6,211.47,212.29,2070,0
04/11/1950,212.29,213.4,210.15,211.47,2010,0
04/12/1950,211.47,214.35,211.18,213.94,2010,0
04/13/1950,213.94,215.4,213.36,214.13,2410,0
04/14/1950,214.14,216.17,214.14,215.31,2750,0
04/17/1950,214.48,215.27,213.18,214.41,2520,0
04/18/1950,214.41,216.04,213.59,215.05,3320,0
04/19/1950,215.05,216.32,214.22,215.21,2950,0
04/20/1950,215.21,215.65,212.67,213.72,2590,0
04/21/1950,213.72,215.09,212.85,214.14,2710,0
04/24/1950,213.9,214.17,211.02,212.58,2310,0
04/25/1950,212.58,213.65,211.5,212.55,1830,0
04/26/1950,212.55,213.05,210.51,211.72,1880,0
04/27/1950,211.72,213.21,210.76,212.44,2070,0
04/28/1950,212.44,214.29,212.16,213.56,2190,0
05/01/1950,214.33,216.35,214.06,215.81,2390,0
05/02/1950,215.81,216.46,214.3,214.87,2250,0
05/03/1950,214.87,217.13,214.3,216.26,2120,0
05/04/1950,216.26,216.71,214.25,214.87,2150,0
05/05/1950,214.87,216.3,214.14,215.72,1800,0
05/08/1950,217.03,217.76,215.72,216.71,1680,0
05/09/1950,216.71,217.86,216,217.4,1720,0
05/10/1950,217.41,219.64,217.41,218.64,1880,0
05/11/1950,218.64,219.32,217.26,218.72,1750,0
05/12/1950,218.72,218.96,216.37,217.61,1790,0
05/15/1950,217.78,218.9,216.87,218.04,1220,0
05/16/1950,218.04,220.05,217.86,219.7,1730,0
05/17/1950,219.7,221.48,219.39,220.6,2020,0
05/18/1950,220.6,221.52,219.7,220.63,5240,0
05/19/1950,220.63,222.79,220.23,222.11,2110,0
05/22/1950,222.41,223.14,220.95,221.55,1620,0
05/23/1950,221.55,222.82,220.85,222.47,1460,0
05/24/1950,222.47,224.24,221.83,222.57,1850,0
05/25/1950,222.57,223.1,220.74,222.44,1480,0
05/26/1950,222.44,223.11,221.22,221.93,1330,0
05/29/1950,221.71,223.11,221.16,222.47,1110,0
05/31/1950,222.47,224.18,222.4,223.42,1530,0
06/01/1950,223.42,224.06,222.4,223.23,1580,0
06/02/1950,223.23,224.34,222.53,223.71,1450,0
06/05/1950,223.71,224.12,221.13,221.76,1630,0
06/06/1950,221.76,224.32,218.66,223.46,2250,0
06/07/1950,223.46,225.17,221.82,223.68,1750,0
06/08/1950,223.68,226.21,223.57,225.52,1780,0
06/09/1950,225.52,227.82,225.16,226.86,2130,0
06/12/1950,226.86,229.2,226.4,228.38,1790,0
06/13/1950,228.09,228.09,225.58,226.44,1790,0
06/14/1950,226.02,226.02,222.76,223.32,1650,0
06/15/1950,223.32,224.97,221.79,222.46,1530,0
06/16/1950,222.46,223.67,221.89,222.71,1180,0
06/19/1950,222.71,223.94,221.49,222.09,1290,0
06/20/1950,222.09,222.19,218.99,220.72,1470,0
06/21/1950,220.81,223.07,220.81,222.53,1750,0
06/22/1950,222.53,225,222.47,224.51,1830,0
06/23/1950,224.51,225.55,223.57,224.35,1700,0
06/26/1950,220.75,220.75,213.03,213.91,3950,0
06/27/1950,213.91,217.13,206.33,212.22,4860,0
06/28/1950,212.39,216.99,212.39,214.68,2600,0
06/29/1950,214.68,214.74,206.33,206.72,3040,0
06/30/1950,206.72,211.96,206.03,209.11,2660,0
07/03/1950,209.11,209.48,205.92,208.35,1550,0
07/05/1950,208.35,210.92,207.27,210.03,1400,0
07/06/1950,210.03,212.19,209.46,210.85,1570,0
07/07/1950,210.85,211.75,207.78,208.59,1870,0
07/10/1950,208.59,209.42,206.31,208.09,1960,0
07/11/1950,208.09,209.39,203.83,204.6,3250,0
07/12/1950,203.83,203.83,197.44,199.09,3200,0
07/13/1950,199.09,199.69,195.4,197.46,2660,0
07/14/1950,197.89,201.48,197.89,199.83,1900,0
07/17/1950,199.47,199.47,196.44,197.63,1520,0
07/18/1950,198,202.42,198,201.88,1820,0
07/19/1950,202.08,205.61,202.08,205.13,2430,0
07/20/1950,205.13,208.62,204.41,207.73,3160,0
07/21/1950,207.73,208.89,205.51,207.65,2810,0
07/24/1950,207.65,208.66,205.64,206.95,2300,0
07/25/1950,206.57,206.57,202.99,203.83,2770,0
07/26/1950,203.83,205.68,201.91,204.39,2460,0
07/27/1950,204.39,207.77,204.39,206.37,2300,0
07/28/1950,206.76,209.56,206.76,208.21,2050,0
07/31/1950,208.21,209.85,207.19,209.4,1590,0
08/01/1950,209.56,212.98,209.56,211.87,1970,0
08/02/1950,211.87,213.71,209.78,211.26,1980,0
08/03/1950,211.26,212.28,209.55,211.26,1660,0
08/04/1950,211.26,213.14,210.41,212.66,1600,0
08/07/1950,212.66,216.21,212.48,215.82,1850,0
08/08/1950,215.82,217.53,214.76,215.44,2180,0
08/09/1950,215.44,217.45,214.16,216.97,1760,0
08/10/1950,216.97,217.48,215.56,216.64,1870,0
08/11/1950,216.64,216.89,214.41,215.03,1680,0
08/14/1950,215.03,216.1,213.98,215.31,1280,0
08/15/1950,215.31,216.24,214.11,215.31,1330,0
08/16/1950,215.31,216.58,214.65,215.78,1770,0
08/17/1950,215.82,218.94,215.82,217.76,2170,0
08/18/1950,217.76,219.88,217.26,219.23,1780,0
08/21/1950,219.23,222.12,218.87,220.21,1840,0
08/22/1950,220.21,220.81,218.91,219.79,1550,0
08/23/1950,219.79,221.93,219.48,221.51,1580,0
08/24/1950,221.51,222.17,220.34,221.13,1620,0
08/25/1950,219.45,219.45,217.1,218.1,1610,0
08/28/1950,218.1,219.29,216.81,218.55,1300,0
08/29/1950,218.55,220.2,217.86,218.29,1890,0
08/30/1950,218.29,218.83,216.43,217.05,1490,0
08/31/1950,217.05,217.79,216.21,216.87,1140,0
09/01/1950,217.12,219,217.12,218.42,1290,0
09/05/1950,218.42,220.71,217.88,220.02,1250,0
09/06/1950,219.52,219.52,217.38,218.2,1300,0
09/07/1950,218.2,219.2,217.15,218.33,1340,0
09/08/1950,218.52,220.94,218.52,220.03,1960,0
09/11/1950,220.03,220.77,217.44,218.1,1860,0
09/12/1950,218.17,221.19,218.17,220.81,1680,0
09/13/1950,221.18,224.22,221.18,223.42,2600,0
09/14/1950,223.42,225.19,222.71,224.48,2350,0
09/15/1950,224.48,226.32,223.13,225.85,2410,0
09/18/1950,225.85,227.89,225.45,226.78,2040,0
09/19/1950,226.78,226.85,224.4,225.78,1590,0
09/20/1950,225.78,226.49,223,224.33,2100,0
09/21/1950,224.33,226.49,223.58,226.01,1650,0
09/22/1950,226.01,228.17,225.61,226.64,2510,0
09/25/1950,226.64,227.51,224.77,226.06,2020,0
09/26/1950,226.06,226.49,222.26,222.84,2280,0
09/27/1950,222.84,226.06,222,225.74,2360,0
09/28/1950,225.74,227.69,225.09,225.93,2200,0
09/29/1950,225.93,227.4,225.32,226.36,1800,0
10/02/1950,226.46,229.57,226.46,228.94,2200,0
10/03/1950,228.94,230.86,228.01,228.89,2480,0
10/04/1950,228.89,232.31,228.21,231.15,2920,0
10/05/1950,231.15,232.17,229.16,229.85,2490,0
10/06/1950,229.85,232.5,229.57,231.74,2360,0
10/09/1950,231.81,232.47,228.49,230.02,2330,0
10/10/1950,230.02,230.33,226.79,227.6,1870,0
10/11/1950,227.6,229.92,226.59,228.97,2200,0
10/13/1950,228.97,229.97,227.53,228.54,2030,0
10/16/1950,227.63,228.38,225.39,227.5,1630,0
10/17/1950,227.5,229.74,227.42,229.22,2010,0
10/18/1950,229.26,231.54,229.26,230.6,2410,0
10/19/1950,230.6,232.01,229.62,230.83,2250,0
10/20/1950,230.83,231.41,229.07,230.33,1840,0
10/23/1950,230.88,232.02,229.95,230.62,1850,0
10/24/1950,230.62,231.87,229.55,231.39,1790,0
10/25/1950,231.39,232.75,230.4,231.49,1930,0
10/26/1950,230.85,230.85,225.44,226.65,3000,0
10/27/1950,226.65,228.92,225.77,228.28,1800,0
10/30/1950,228.56,230.05,225.87,226.42,1790,0
10/31/1950,226.42,227.32,223.59,225.01,2010,0
11/01/1950,225.01,226.75,223.07,225.69,1780,0
11/02/1950,225.69,228.74,225.64,227.25,1580,0
11/03/1950,227.25,229.44,226.21,228.1,1560,0
11/06/1950,224.91,224.91,220.59,222.52,2580,0
11/08/1950,222.86,226.55,222.86,224.25,1850,0
11/09/1950,224.25,228.01,224.23,227.17,1760,0
11/10/1950,227.17,229.9,226.74,229.29,1640,0
11/13/1950,229.29,230.83,227.98,229.44,1630,0
11/14/1950,229.44,230.17,227.58,229.54,1780,0
11/15/1950,229.54,230.45,227.98,229.52,1620,0
11/16/1950,229.52,229.75,226.7,228.94,1760,0
11/17/1950,228.94,231.01,228.29,230.27,2130,0
11/20/1950,231.64,233.55,230.48,231.53,2250,0
11/21/1950,231.53,232.64,229.99,231.16,2010,0
11/22/1950,231.16,234.26,230.37,233.81,2730,0
11/24/1950,233.81,236.63,233.81,235.47,2620,0
11/27/1950,235.06,236.09,232.75,234.96,1740,0
11/28/1950,231.34,231.34,227.4,228.61,2970,0
11/29/1950,227.78,227.78,223.82,226.42,2770,0
11/30/1950,226.42,229.7,225.97,227.6,2080,0
12/01/1950,227.6,230.42,227.05,228.89,1870,0
12/04/1950,225.23,225.23,221.31,222.33,2510,0
12/05/1950,222.33,225.97,222.01,225.44,1940,0
12/06/1950,225.44,228.1,224.78,226.16,2010,0
12/07/1950,226.16,227.35,224.41,225.94,1810,0
12/08/1950,225.94,227.33,224.23,226.74,2310,0
12/11/1950,227.3,230.78,227.05,229.19,2600,0
12/12/1950,229.19,231.13,228.13,229.27,2140,0
12/13/1950,229.27,230.35,227.42,228.82,2030,0
12/14/1950,228.82,229.47,224.98,225.89,2660,0
12/15/1950,225.89,226.57,223.19,224.7,2420,0
12/18/1950,228.58,233.27,228.58,231.01,4500,0
12/19/1950,231.01,233.05,229.77,231.54,3650,0
12/20/1950,231.54,232.27,229.1,231.2,3510,0
12/21/1950,231.2,232.02,229.06,230.43,3990,0
12/22/1950,230.43,232.94,229.65,231.54,2720,0
12/26/1950,231.54,232.41,228.44,229.65,2660,0
12/27/1950,230.3,234.64,230.3,234.21,2940,0
12/28/1950,234.21,236.25,233.02,235.34,3560,0
12/29/1950,235.34,236.52,233.63,235.42,3440,0
01/02/1951,235.41,240.46,234.93,239.92,3030,0
01/03/1951,239.92,241.29,237.43,238.99,3370,0
01/04/1951,238.99,241.71,237.64,240.86,3390,0
01/05/1951,240.86,242.6,240.15,240.96,3390,0
01/08/1951,240.68,243.05,239.62,242.29,2780,0
01/09/1951,242.29,245.1,242.02,243.5,3800,0
01/10/1951,243.5,244.61,239.12,240.4,3270,0
01/11/1951,240.4,245.2,240.35,244.72,3490,0
01/12/1951,244.72,245.87,242.77,243.81,2950,0
01/15/1951,243.61,245.75,241.47,245.02,2830,0
01/16/1951,245.02,247.64,244.76,246.65,3740,0
01/17/1951,246.65,248.95,243.76,248.01,3880,0
01/18/1951,248.01,249.07,245.6,247.39,3490,0
01/19/1951,247.39,248.62,245.45,246.76,3170,0
01/22/1951,246.91,247.48,242.7,244.33,2570,0
01/23/1951,244.33,245.87,242.4,245.3,2080,0
01/24/1951,245.3,246.28,243.45,244.36,1990,0
01/25/1951,244.08,244.08,240.11,242.22,2520,0
01/26/1951,242.22,245.42,241.86,244.51,2230,0
01/29/1951,247.36,249.48,246.5,248.64,2630,0
01/30/1951,248.64,250.46,247.49,249.58,2480,0
01/31/1951,249.58,250.56,247.43,248.83,2340,0
02/01/1951,248.83,251.17,247.04,250.76,2380,0
02/02/1951,250.76,253.71,250.66,252.78,3030,0
02/05/1951,253.92,256.06,252.91,255.17,2680,0
02/06/1951,255.17,255.3,252.25,254.62,2370,0
02/07/1951,254.47,254.47,251.69,252.7,2020,0
02/08/1951,252.7,254.27,250.92,253.34,2120,0
02/09/1951,253.34,255.58,253.08,254.24,2550,0
02/13/1951,254.8,257.06,254.34,255.71,2400,0
02/14/1951,255.71,256.34,253.34,255.1,2050,0
02/15/1951,255.1,255.3,253.13,253.61,1700,0
02/16/1951,253.61,255.58,253.1,254.9,1860,0
02/19/1951,254.7,255.08,251.29,251.67,1910,0
02/20/1951,251.67,252.15,248.78,251.12,2010,0
02/21/1951,251.12,253.53,250.77,252.28,1670,0
02/23/1951,252.28,253.59,251.21,252.18,1540,0
02/26/1951,252.93,254.47,251.57,253.18,1650,0
02/27/1951,253.18,253.73,250.81,251.34,1680,0
02/28/1951,251.34,253.14,249.7,252.05,1640,0
03/01/1951,252.05,253.73,250.96,252.8,1610,0
03/02/1951,252.8,254.42,252.22,253.61,1570,0
03/05/1951,253.43,253.43,250.23,251.82,1690,0
03/06/1951,251.82,252.37,250.43,251.55,1490,0
03/07/1951,251.55,253.41,250.71,252.45,1770,0
03/08/1951,252.45,253.68,251.55,252.81,1440,0
03/09/1951,252.81,254.27,251.98,252.75,1610,0
03/12/1951,252,252,248.7,249.89,1640,0
03/13/1951,249.35,249.35,244.61,245.88,2330,0
03/14/1951,245.88,246.56,243.13,243.95,2110,0
03/15/1951,243.95,245.8,242.06,244.85,2070,0
03/16/1951,245.88,249.33,245.88,248.62,1660,0
03/19/1951,249.03,249.45,246.45,248.08,1120,0
03/20/1951,248.08,248.64,246.53,247.87,1020,0
03/21/1951,247.87,250.39,247.45,249.37,1310,0
03/22/1951,249.37,251.57,249.04,250.52,1290,0
03/26/1951,248.14,249.79,247.04,249.13,1230,0
03/27/1951,249.13,250.81,248.18,248.74,1250,0
03/28/1951,248.74,249.15,245.34,246.19,1770,0
03/29/1951,246.19,248.28,245.95,246.9,1300,0
03/30/1951,246.95,249.25,246.95,248.53,1150,0
04/02/1951,247.82,247.82,245.02,246.63,1280,0
04/03/1951,246.63,247.69,245.46,246.02,1220,0
04/04/1951,246.02,247.8,244.98,247.31,1300,0
04/05/1951,247.75,250.91,247.75,250.32,1790,0
04/06/1951,250.32,252.22,250.06,250.83,1450,0
04/09/1951,250.28,251.46,249.62,250.57,1110,0
04/10/1951,250.57,251.88,249.52,250.42,1280,0
04/11/1951,250.42,250.57,247.7,249.76,1420,0
04/12/1951,249.76,252.1,249.37,251.66,1530,0
04/13/1951,251.76,255.31,251.76,254.75,2120,0
04/16/1951,256.18,257.03,254.05,254.85,1730,0
04/17/1951,254.85,256.06,253.88,255.34,1470,0
04/18/1951,255.34,257.3,254.53,256.01,1780,0
04/19/1951,256.01,256.53,253.99,254.92,1520,0
04/20/1951,254.92,255.51,253.44,254.82,940,0
04/23/1951,255.02,255.92,253.94,255.12,1160,0
04/24/1951,255.12,255.67,253.48,254.19,1420,0
04/25/1951,254.19,255.38,252.53,254.75,1520,0
04/26/1951,254.92,257.98,254.92,257.13,1800,0
04/27/1951,257.33,259.95,257.33,258.96,2120,0
04/30/1951,259.08,260.83,257.99,259.13,1790,0
05/01/1951,259.13,261.8,258.23,260.71,1760,0
05/02/1951,260.71,262.41,259.7,261.27,1900,0
05/03/1951,261.27,263.69,260.31,263.13,2060,0
05/04/1951,263.13,264.44,261.74,262.77,2050,0
05/07/1951,261.76,262.48,259.6,261.23,1580,0
05/08/1951,261.23,262.05,259.31,261.1,1600,0
05/09/1951,261.1,262.82,260.24,261.49,1960,0
05/10/1951,261.49,261.83,259.14,260.07,1660,0
05/11/1951,260.07,260.93,257.91,258.56,1640,0
05/14/1951,257.26,258.1,255.45,256.08,1250,0
05/15/1951,256.08,256.24,251.02,252.08,2020,0
05/16/1951,252.08,254.19,250.81,252.14,1660,0
05/17/1951,252.4,255.49,252.4,254.57,1370,0
05/18/1951,254.57,255.03,250.01,250.1,1660,0
05/21/1951,250.63,251.36,248.03,249.98,1580,0
05/22/1951,249.98,251.72,248.49,249.3,1440,0
05/23/1951,249.3,249.79,246.58,247.03,1540,0
05/24/1951,246.94,246.94,241.89,245.78,2580,0
05/25/1951,245.78,247.57,244.84,245.27,1210,0
05/28/1951,245.83,248.2,245.6,247.03,1240,0
05/29/1951,247.03,249.52,246.43,248.44,1190,0
05/31/1951,248.44,251.68,248.32,249.65,1220,0
06/01/1951,249.65,250.15,247.85,249.33,9810,0
06/04/1951,249.14,249.14,246.11,246.79,1100,0
06/05/1951,246.79,248.15,244.91,247.59,1180,0
06/06/1951,247.66,250.73,247.66,249.64,1200,0
06/07/1951,249.64,251.73,249.24,250.81,1340,0
06/08/1951,250.81,251.27,249.19,250.39,1000,0
06/11/1951,250.39,252.77,249.76,251.56,1220,0
06/12/1951,251.56,252.64,249.75,250.57,1200,0
06/13/1951,250.57,251.35,248.73,250.03,1060,0
06/14/1951,250.21,253.11,250.21,252.46,1300,0
06/15/1951,252.46,255.05,252.26,254.03,1370,0
06/18/1951,254.03,255.23,252.55,253.8,1050,0
06/19/1951,253.8,254.54,251.7,253.53,1100,0
06/20/1951,253.53,254.47,251.41,251.86,1120,0
06/21/1951,251.57,251.57,249.2,250.43,1100,0
06/22/1951,250.21,250.21,246.66,247.86,1340,0
06/25/1951,245.99,245.99,241.84,245.3,2440,0
06/26/1951,245.3,247.44,244.29,246.28,1260,0
06/27/1951,246.28,247.98,244.9,246.84,1360,0
06/28/1951,246.84,247.22,242.57,244,1940,0
06/29/1951,244,244.36,240.72,242.64,1730,0
07/02/1951,242.64,244.92,241.06,243.98,1350,0
07/03/1951,244.07,246.77,244.07,245.92,1250,0
07/05/1951,247.01,250.9,247.01,250.27,1410,0
07/06/1951,250.27,251.3,248.78,250.01,1170,0
07/09/1951,250.01,252.1,249.2,250.65,1110,0
07/10/1951,250.65,251.41,249.09,250,990,0
07/11/1951,250,251.75,249.31,250.97,970,0
07/12/1951,250.97,253.11,250.7,252.59,1050,0
07/13/1951,252.59,255.36,252.39,254.32,1320,0
07/16/1951,254.32,254.98,251.72,252.31,1200,0
07/17/1951,252.31,254.18,251.05,253.89,1280,0
07/18/1951,253.89,255.18,252.84,253.67,1370,0
07/19/1951,253.67,254.56,252.24,253.75,1120,0
07/20/1951,253.75,255.48,252.78,253.73,1390,0
07/23/1951,253.73,256.35,253.44,255.68,1320,0
07/24/1951,255.68,259.4,255.36,258.94,1740,0
07/25/1951,258.94,260.79,257.33,258.11,1870,0
07/26/1951,258.11,259.94,256.46,259.09,1480,0
07/27/1951,259.09,259.87,256.92,259.23,1450,0
07/30/1951,259.23,262.21,258.89,260.7,1600,0
07/31/1951,260.3,260.3,256.64,257.86,1550,0
08/01/1951,257.86,260.72,256.81,259.89,1680,0
08/02/1951,260.05,264.05,260.05,262.89,2130,0
08/03/1951,262.89,264.78,261.25,262.98,1570,0
08/06/1951,262.98,265.72,261.88,265.21,1600,0
08/07/1951,265.21,266.52,263.85,264.94,1810,0
08/08/1951,264.94,265.52,262.24,263.73,1410,0
08/09/1951,263.73,264.43,261.77,262.69,1500,0
08/10/1951,262.69,263.26,260.67,261.92,1260,0
08/13/1951,261.92,264.76,261.26,263.06,1320,0
08/14/1951,263.06,263.98,261.57,262.88,1180,0
08/15/1951,262.88,264.72,262.04,264.27,1340,0
08/16/1951,264.27,266.63,263.78,265.48,1750,0
08/17/1951,265.48,267.44,264.54,266.17,1620,0
08/20/1951,266.17,267.42,264.98,266.19,1130,0
08/21/1951,266.19,267.66,264.47,265.3,1400,0
08/22/1951,265.3,265.56,262.8,264.07,1130,0
08/23/1951,264.07,266.26,262.89,265.65,1230,0
08/24/1951,265.65,267.53,264.94,266.3,1210,0
08/27/1951,266.3,267.06,264.54,265.59,1080,0
08/28/1951,265.59,266.81,264.42,265.56,1280,0
08/29/1951,265.56,268.62,265.39,268.18,1520,0
08/30/1951,268.18,270.68,267.98,269.94,1950,0
08/31/1951,269.94,271.64,268.58,270.25,1530,0
09/04/1951,270.25,272.28,269.49,270.63,1520,0
09/05/1951,270.63,273.11,270.25,272.48,1850,0
09/06/1951,272.48,273.98,271.23,272.28,2150,0
09/07/1951,272.28,274.54,271.53,273.89,1970,0
09/10/1951,273.89,276.63,273.62,275.25,2190,0
09/11/1951,275.25,276.24,272.63,273.88,2040,0
09/12/1951,273.88,276.56,273.32,275.31,2180,0
09/13/1951,275.31,277.15,274.34,276.37,2350,0
09/14/1951,276.37,277.51,274.01,276.06,2170,0
09/17/1951,276.06,277.12,274.12,275.09,1800,0
09/18/1951,275.09,275.63,271.91,274.38,2030,0
09/19/1951,274.38,276.09,273.08,274.27,2070,0
09/20/1951,274.27,276.02,272.58,274.1,2100,0
09/21/1951,274.1,274.1,270.21,272.11,2180,0
09/24/1951,271.83,271.83,269.08,270.77,1630,0
09/25/1951,270.77,273.51,270.05,272.24,1740,0
09/26/1951,272.24,273.67,270.88,272.24,1520,0
09/27/1951,272.24,272.93,269.77,271.31,1540,0
09/28/1951,271.31,272.24,269.66,271.16,1390,0
10/01/1951,271.16,273.25,270.23,272.56,1330,0
10/02/1951,272.56,275.42,272.13,274.34,1870,0
10/03/1951,274.34,277.3,274.29,275.87,2780,0
10/04/1951,275.87,276.93,274.49,275.35,1810,0
10/05/1951,275.35,277.02,274.21,275.63,2080,0
10/08/1951,275.53,276.59,274.23,275.14,1860,0
10/09/1951,275.14,275.26,272.65,273.38,1750,0
10/10/1951,273.38,274.47,271.46,272.76,1320,0
10/11/1951,272.76,274.68,271.8,274.1,1760,0
10/15/1951,275.13,276.93,274.25,275.74,1720,0
10/16/1951,275.74,276.02,272.5,274.4,1730,0
10/17/1951,274.4,275.24,272.86,273.53,1460,0
10/18/1951,273.53,274.75,272.22,273.51,1450,0
10/19/1951,273.51,274.1,269.23,269.68,1990,0
10/22/1951,265.9,265.9,259.46,262.29,2690,0
10/23/1951,262.29,264.8,259.76,263.5,2110,0
10/24/1951,263.5,266.79,263.22,264.95,1670,0
10/25/1951,264.95,266.2,262.66,264.17,1360,0
10/26/1951,264.17,264.26,260.08,262.27,1710,0
10/29/1951,258.53,261.12,256.39,260.43,1780,0
10/30/1951,260.43,263.46,259.69,260.52,1530,0
10/31/1951,260.52,263.15,258.44,262.35,1490,0
11/01/1951,262.35,265.82,261.86,264.06,1430,0
11/02/1951,264.06,264.37,261.01,261.94,1230,0
11/05/1951,259.57,262.1,258.59,259.76,1130,0
11/07/1951,259.76,260.37,256.58,257.14,1490,0
11/08/1951,257.14,258.35,254.91,257.14,1410,0
11/09/1951,257.81,261.21,257.81,259.91,1470,0
11/13/1951,261.29,262.18,259.39,260.41,1160,0
11/14/1951,260.41,262.01,259.85,261.27,1220,0
11/15/1951,261.27,262.29,260.32,260.91,1200,0
11/16/1951,260.91,261.06,259,260.39,1140,0
11/19/1951,260.82,261.36,258.77,259.7,1030,0
11/20/1951,259.7,260.04,257.57,259.3,1130,0
11/21/1951,259.3,260.15,258.16,258.72,1090,0
11/23/1951,258.72,258.89,255.93,256.95,1210,0
11/26/1951,255.95,258.38,255.2,257.44,1180,0
11/27/1951,257.47,260.36,257.47,259.46,1310,0
11/28/1951,259.46,260.43,258.12,258.64,1150,0
11/29/1951,258.64,259.93,257.29,258.96,1070,0
11/30/1951,258.96,261.92,258.68,261.27,1530,0
12/03/1951,262.29,264.77,261.73,263.24,1220,0
12/04/1951,263.24,265.19,262.48,264.29,1280,0
12/05/1951,264.29,265.21,262.71,263.72,1330,0
12/06/1951,263.85,266.9,263.85,266.23,1840,0
12/07/1951,266.23,268.95,265.96,266.99,1990,0
12/10/1951,266.9,268.45,266.07,267.38,1340,0
12/11/1951,267.38,267.68,265.14,265.77,1360,0
12/12/1951,265.77,267.24,264.33,266.09,1280,0
12/13/1951,266.09,266.92,264.56,265.81,1380,0
12/14/1951,265.81,267.07,264.6,265.71,1360,0
12/17/1951,265.48,266.71,264.5,265.79,1220,0
12/18/1951,265.79,267.45,265.14,266.61,1290,0
12/19/1951,266.61,268.93,265.92,267.61,1510,0
12/20/1951,267.61,268.91,266.42,267.45,1340,0
12/21/1951,267.45,267.78,265.37,266.34,1250,0
12/24/1951,265.94,266.69,264.91,265.79,680,0
12/26/1951,265.79,266.67,263.26,264.06,1520,0
12/27/1951,264.06,267.26,263.85,266.74,1460,0
12/28/1951,266.74,269.02,266.3,268.18,1470,0
12/31/1951,268.52,270,267.84,269.23,1440,0
01/02/1952,269.23,271.01,268.24,269.86,1070,0
01/03/1952,269.86,271.28,268.58,270.38,1220,0
01/04/1952,270.38,271.95,269.73,271.03,1480,0
01/07/1952,271.26,272.6,269.94,270.34,1540,0
01/08/1952,270.34,270.98,268.14,268.66,1390,0
01/09/1952,268.66,270.04,266.34,268.08,1370,0
01/10/1952,268.14,271.09,268.14,269.46,1520,0
01/11/1952,269.46,271.2,268.74,270.31,1760,0
01/14/1952,270.73,272.7,270.36,271.59,1510,0
01/15/1952,271.59,272.09,269.44,270.46,1340,0
01/16/1952,270.46,272.28,269.27,271.13,1430,0
01/17/1952,271.13,273,270.53,271.91,1590,0
01/18/1952,271.91,272.69,271.03,272.1,1740,0
01/21/1952,272.93,274.55,272.32,274.1,1730,0
01/22/1952,274.1,276.26,273.58,275.4,1920,0
01/23/1952,275.4,275.95,273.44,274.27,1680,0
01/24/1952,274.27,275.19,272.68,273.9,1570,0
01/25/1952,273.9,275.07,272.43,273.41,1650,0
01/28/1952,273.69,275.13,273,274.17,1590,0
01/29/1952,274.17,275.44,272.91,274,1730,0
01/30/1952,274,275.38,270.53,270.71,1880,0
01/31/1952,270.71,272.18,268.05,270.69,1810,0
02/01/1952,270.69,272.91,269.94,271.68,1350,0
02/04/1952,272.51,272.64,268.79,269.79,1640,0
02/05/1952,269.79,270.17,266.8,269.04,1590,0
02/06/1952,269.04,270.27,267.38,268.77,1310,0
02/07/1952,268.77,269.5,267.05,268.35,1170,0
02/08/1952,268.35,270.48,267.61,269.85,1350,0
02/11/1952,269.83,269.88,267.57,268.45,1140,0
02/13/1952,268.37,268.37,265.52,266.21,1300,0
02/14/1952,266.21,266.67,264.54,265.88,1340,0
02/15/1952,265.88,267.57,265.29,266.27,1200,0
02/18/1952,266.3,266.94,264.35,265.35,1140,0
02/19/1952,265.14,265.14,260.93,261.37,1630,0
02/20/1952,261.37,261.46,257.46,258.49,1970,0
02/21/1952,258.49,261.63,258.49,259.6,1360,0
02/25/1952,261.4,262.86,259.89,260.58,1200,0
02/26/1952,260.58,260.98,258.69,259.3,1080,0
02/27/1952,259.3,260.49,257.44,259.68,1260,0
02/28/1952,259.68,261.79,259.28,260.49,1150,0
02/29/1952,260.49,261.46,259.36,260.08,1000,0
03/03/1952,260.27,261.17,258.95,260.08,1020,0
03/04/1952,260.35,264.24,260.35,263.95,1570,0
03/05/1952,263.95,266.17,263.61,264.66,1380,0
03/06/1952,264.66,265.04,262.72,264.03,1210,0
03/07/1952,264.03,264.89,262.53,263.87,1410,0
03/10/1952,264.14,264.64,262.32,262.76,1170,0
03/11/1952,262.76,263.8,261.25,262.76,1210,0
03/12/1952,262.76,264.56,261.75,263.78,1310,0
03/13/1952,263.78,265.62,262.65,264.24,1270,0
03/14/1952,264.24,265.46,262.5,264.05,1350,0
03/17/1952,264.43,265.48,263.26,264.08,1150,0
03/18/1952,264.08,265.08,262.59,264.1,1170,0
03/19/1952,264.1,265.16,262.8,264.37,1090,0
03/20/1952,264.37,266.23,263.7,265.33,1240,0
03/21/1952,265.33,267.05,264.93,265.62,1290,0
03/24/1952,265.69,266.48,264.58,265.6,1040,0
03/25/1952,265.52,265.52,263.72,264.28,1060,0
03/26/1952,264.28,265.06,262.82,263.87,1030,0
03/27/1952,263.87,265.88,263.2,265.21,1370,0
03/28/1952,265.21,267.76,265.06,266.96,1560,0
03/31/1952,269,270.4,267.17,269.46,1680,0
04/01/1952,269.46,269.81,266.42,267.22,1720,0
04/02/1952,267.22,268.08,265.79,267.03,1260,0
04/03/1952,267.03,267.87,265.81,266.8,1280,0
04/04/1952,266.8,266.86,264.45,265.62,1190,0
04/07/1952,265.31,265.31,262.44,263.38,1230,0
04/08/1952,263.38,265.88,262.57,265.29,1090,0
04/09/1952,265.29,266.09,263.89,265.04,980,0
04/10/1952,265.04,266.96,264.31,265.75,1130,0
04/14/1952,266.29,267.11,263.24,264.1,1790,0
04/15/1952,264.1,264.29,260.33,261.29,1720,0
04/16/1952,261.29,263.05,260.03,261.48,1400,0
04/17/1952,261.48,261.6,258.4,259.85,1620,0
04/18/1952,259.85,261.88,258.84,260.52,1240,0
04/21/1952,260.14,262.5,259.6,261.63,1110,0
04/22/1952,261.63,263.03,260.64,261.1,1240,0
04/23/1952,261.1,261.56,259.41,259.97,1090,0
04/24/1952,259.97,260.26,257.04,258.86,1580,0
04/25/1952,258.86,260.08,257.88,259.8,1240,0
04/28/1952,260.27,260.96,258.65,259.95,980,0
04/29/1952,259.95,260.52,258.19,259.34,1170,0
04/30/1952,259.34,259.39,257.06,257.63,1000,0
05/01/1952,257.44,257.44,254.7,256.35,1400,0
05/02/1952,257.67,260.93,257.67,260,1300,0
05/05/1952,260.55,261.95,259.35,261.54,860,0
05/06/1952,261.54,262.29,260.02,261.01,1120,0
05/07/1952,261.01,262.7,259.96,261.99,1120,0
05/08/1952,261.99,263.77,261.58,262.39,1230,0
05/09/1952,262.39,263.47,260.99,262.74,960,0
05/12/1952,262.5,262.86,260.83,261.72,800,0
05/13/1952,261.72,263.04,260.87,261.99,890,0
05/14/1952,261.99,262.62,260.26,260.99,950,0
05/15/1952,260.99,261.07,258.66,260.1,1050,0
05/16/1952,260.1,260.93,259,259.82,910,0
05/19/1952,259.88,261.12,259.15,260.06,780,0
05/20/1952,260.06,262.66,259.51,261.26,1150,0
05/21/1952,261.26,262.78,260.89,261.78,1210,0
05/22/1952,261.78,264.02,261.54,263.33,1360,0
05/23/1952,263.33,264.59,262.54,263.27,1150,0
05/26/1952,263.23,264.87,262.62,264.22,940,0
05/27/1952,264.22,265.17,262.82,263.92,1040,0
05/28/1952,263.92,264.54,262.25,262.78,1130,0
05/29/1952,262.78,263.51,261.62,262.94,1100,0
06/02/1952,262.94,264.61,261.48,262.31,1190,0
06/03/1952,262.31,262.82,260.83,262.09,940,0
06/04/1952,262.09,264.2,261.91,263.67,1200,0
06/05/1952,263.77,266.8,263.77,266.29,1410,0
06/06/1952,266.29,268.95,266.21,268.03,1520,0
06/09/1952,268.03,269.92,267.67,269.15,1270,0
06/10/1952,269.15,269.15,266.76,267.67,1220,0
06/11/1952,267.67,268.52,266.33,267.93,1190,0
06/12/1952,267.93,269.03,266.9,267.91,1370,0
06/13/1952,267.91,269.17,267.28,268.56,1130,0
06/16/1952,268.56,269.15,267.28,267.83,980,0
06/17/1952,267.83,268.68,266.8,268.03,920,0
06/18/1952,268.03,269.48,267.63,269.09,1270,0
06/19/1952,269.09,270.59,268.4,269.54,1320,0
06/20/1952,269.54,270.84,268.89,270.19,1190,0
06/23/1952,270.19,271.28,268.64,269.5,1200,0
06/24/1952,269.5,270.47,268.81,269.92,1200,0
06/25/1952,269.92,270.98,268.75,270.45,1230,0
06/26/1952,270.45,271.85,269.88,271.24,1190,0
06/27/1952,271.24,272.95,270.77,272.44,1210,0
06/30/1952,272.44,274.97,272.3,274.26,1380,0
07/01/1952,274.26,276.25,273.94,275.46,1450,0
07/02/1952,275.46,276.09,273.86,274.87,1320,0
07/03/1952,274.87,275.64,273.59,274.95,1150,0
07/07/1952,274.95,275.58,273.27,274.2,1080,0
07/08/1952,274.2,275.1,273.51,274.43,850,0
07/09/1952,274.43,275.62,272.93,273.25,1120,0
07/10/1952,273.25,273.8,271.73,272.58,1010,0
07/11/1952,272.58,274.89,272.28,274.22,1040,0
07/14/1952,274.22,276.07,274.06,275.08,1090,0
07/15/1952,275.08,277.35,274.81,276.76,1220,0
07/16/1952,276.76,278.02,275.83,276.76,1120,0
07/17/1952,276.76,277.17,274.95,275.62,1010,0
07/18/1952,275.62,275.85,273.11,273.9,1020,0
07/21/1952,273.9,275.54,273.17,274.91,780,0
07/22/1952,274.91,276.54,274.14,275.95,910,0
07/23/1952,275.95,278.28,275.64,277.63,1020,0
07/24/1952,277.63,280.05,277.63,279.26,1270,0
07/25/1952,279.26,279.76,277.02,277.71,1130,0
07/28/1952,277.71,278.95,276.92,277.94,1030,0
07/29/1952,277.94,279.4,277.17,278.57,1010,0
07/30/1952,278.57,280.07,277.78,279.24,1240,0
07/31/1952,279.24,280.25,278.34,279.56,1230,0
08/01/1952,279.56,280.49,278.81,279.8,1050,0
08/04/1952,279.8,280.51,278.59,279.87,950,0
08/05/1952,279.87,280.03,277.96,279.5,1050,0
08/06/1952,279.5,280.21,277.88,279.07,1140,0
08/07/1952,279.07,280.09,278.34,279.38,1180,0
08/08/1952,279.38,280.92,278.49,279.84,1170,0
08/11/1952,279.84,281.47,279.15,280.29,1160,0
08/12/1952,280.03,280.03,277.39,278.14,1110,0
08/13/1952,278.14,278.81,276.62,277.88,990,0
08/14/1952,277.88,278.75,277.04,277.75,930,0
08/15/1952,277.75,278.61,276.54,277.37,890,0
08/18/1952,277.19,277.19,273.9,274.31,1090,0
08/19/1952,274.31,275.06,272.95,274.14,980,0
08/20/1952,274.14,275.62,273.41,274.35,960,0
08/21/1952,274.35,275.24,273.43,274.45,800,0
08/22/1952,274.45,275.24,273.74,274.43,910,0
08/25/1952,274.43,274.61,272.86,273.57,840,0
08/26/1952,273.57,274.37,272.28,273.17,890,0
08/27/1952,273.17,274.33,272.72,273.84,930,0
08/28/1952,273.84,275.28,273.35,274.41,980,0
08/29/1952,274.41,275.93,274.12,275.04,890,0
09/02/1952,275.1,277.25,275.1,276.4,970,0
09/03/1952,276.4,278.16,275.95,277.15,1200,0
09/04/1952,277.15,278.1,276.03,276.76,1120,0
09/05/1952,276.76,277.43,275.18,276.5,1040,0
09/08/1952,276.5,277.55,275.38,275.87,1170,0
09/09/1952,275.87,276.29,273.13,273.53,1310,0
09/10/1952,273.01,273.01,269.56,271.65,1590,0
09/11/1952,271.65,273.25,270.9,272.11,970,0
09/12/1952,272.11,272.46,269.66,271.02,1040,0
09/15/1952,271.02,271.14,267.91,268.38,1100,0
09/16/1952,268.38,269.74,267.08,269.03,1140,0
09/17/1952,269.03,271.18,268.89,270.43,1000,0
09/18/1952,270.43,271.12,268.81,269.72,1030,0
09/19/1952,269.72,271.26,268.62,270.55,1150,0
09/22/1952,270.55,272.09,269.56,270.77,1160,0
09/23/1952,270.77,272.24,269.48,271.65,1240,0
09/24/1952,271.65,273.19,271.06,272.26,1390,0
09/25/1952,272.26,273.74,271.44,272.42,1210,0
09/26/1952,272.42,273.33,271.14,271.95,1180,0
09/29/1952,271.95,272.76,270.51,271.73,970,0
09/30/1952,271.73,272.21,269.98,270.61,1120,0
10/01/1952,270.61,271.08,269.21,270.17,1060,0
10/02/1952,270.17,271.55,269.72,270.75,1040,0
10/03/1952,270.75,271.85,269.52,270.55,980,0
10/06/1952,270.55,271.2,269.29,270,1070,0
10/07/1952,270,271.04,268.97,269.88,950,0
10/08/1952,269.88,271.91,269.52,271.4,1260,0
10/09/1952,271.4,272.36,270.15,270.98,1090,0
10/10/1952,270.98,271.81,269.94,270.61,1070,0
10/14/1952,270.61,271.59,269.48,270.43,1130,0
10/15/1952,270.43,270.59,266.09,267.12,1730,0
10/16/1952,267.12,267.45,263.33,264.87,1730,0
10/17/1952,265.21,268.36,265.21,267.3,1360,0
10/20/1952,267.3,268.06,265.37,266.63,1050,0
10/21/1952,266.63,267.18,265.09,265.84,990,0
10/22/1952,265.64,265.64,262.6,263.06,1160,0
10/23/1952,263.06,264.93,262.01,263.87,1260,0
10/24/1952,263.87,266.31,263.39,265.46,1060,0
10/27/1952,265.46,266.65,264.73,265.9,1000,0
10/28/1952,265.9,266.8,264.87,265.72,1080,0
10/29/1952,265.72,266.72,264.65,265.46,1020,0
10/30/1952,265.46,266.57,264.54,265.72,1090,0
10/31/1952,265.78,269.96,265.78,269.23,1760,0
11/03/1952,269.23,271.53,268.79,270.23,1670,0
11/05/1952,270.65,274.77,270.65,271.3,2030,0
11/06/1952,271.3,273.82,268.89,272.58,1390,0
11/07/1952,272.58,274.77,271.89,273.47,1540,0
11/10/1952,273.47,274.39,272.11,273.47,1360,0
11/12/1952,273.47,274.28,271.3,271.97,1490,0
11/13/1952,271.97,273.68,271.16,272.54,1330,0
11/14/1952,272.54,274.1,271.22,273.27,1700,0
11/17/1952,273.27,275.16,272.44,274.45,1490,0
11/18/1952,274.45,279.03,274.2,278.04,2250,0
11/19/1952,278.04,281.16,277.78,280.05,2350,0
11/20/1952,280.05,280.8,278.02,279.5,1740,0
11/21/1952,279.5,280.31,278.16,279.32,1760,0
11/24/1952,279.32,281.59,278.67,281.08,2100,0
11/25/1952,281.08,282.32,279.99,280.9,1930,0
11/26/1952,280.9,283.13,279.93,282.44,1920,0
11/28/1952,282.44,284.65,281.59,283.66,2160,0
12/01/1952,283.66,285.2,282.58,283.7,2100,0
12/02/1952,283.7,284.65,281.89,283.78,1610,0
12/03/1952,283.78,284.69,282,282.89,1610,0
12/04/1952,282.89,283.82,281.1,281.63,1570,0
12/05/1952,281.63,283.03,280.68,282.06,1510,0
12/08/1952,282.06,284.37,281.45,283.62,1790,0
12/09/1952,283.62,286.32,283.25,285.12,2120,0
12/10/1952,285.12,286.03,282.77,284.55,1880,0
12/11/1952,284.55,285.69,283.48,284.57,1790,0
12/12/1952,284.57,286.18,283.76,285.2,2030,0
12/15/1952,285.2,287.13,284.45,285.99,1940,0
12/16/1952,285.99,287.58,285,286.16,1980,0
12/17/1952,286.16,286.95,284.55,285.67,1700,0
12/18/1952,285.67,286.68,284.41,285.36,1860,0
12/19/1952,285.36,287.15,284.55,286.52,2050,0
12/22/1952,286.52,288.85,285.55,288.02,2100,0
12/23/1952,288.02,289.18,286.22,286.99,2100,0
12/24/1952,286.99,288.59,285.69,287.37,1510,0
12/26/1952,287.37,289.1,285.67,288.23,1290,0
12/29/1952,288.23,290.74,287.66,289.65,1820,0
12/30/1952,289.65,292.83,289.46,292,2070,0
12/31/1952,292,293.5,290.86,291.9,2050,0
01/02/1953,291.9,293.56,290.3,292.14,1450,0
01/05/1953,292.14,295.06,291.51,293.79,2130,0
01/06/1953,293.79,294.25,290.25,292.18,2080,0
01/07/1953,291.96,291.96,288.69,290.76,1760,0
01/08/1953,290.76,292.02,289.48,290.36,1780,0
01/09/1953,290.36,290.46,286.09,287.52,2080,0
01/12/1953,287.52,287.88,284.29,285.24,1500,0
01/13/1953,285.24,288.63,285.1,286.85,1680,0
01/14/1953,286.85,288.47,285.63,287.37,1370,0
01/15/1953,287.37,288.85,286.4,288.18,1450,0
01/16/1953,288.18,288.9,285.12,287.17,1710,0
01/19/1953,287.17,287.98,285.3,286.97,1360,0
01/20/1953,286.97,289.16,286.28,288,1490,0
01/21/1953,288,288.63,286.56,287.6,1300,0
01/22/1953,287.6,288.87,286.7,287.84,1380,0
01/23/1953,287.84,288.59,285.77,286.89,1340,0
01/26/1953,286.89,287.68,285.12,286.54,1420,0
01/27/1953,286.54,287.96,285.75,286.81,1550,0
01/28/1953,286.81,288.21,285.87,287.39,1640,0
01/29/1953,287.39,289.12,286.44,287.96,1830,0
01/30/1953,287.96,290.46,287.54,289.77,1760,0
02/02/1953,289.77,290.94,288,290.03,1890,0
02/03/1953,290.03,290.88,287.9,290.19,1560,0
02/04/1953,290.19,290.84,288.33,289.08,1660,0
02/05/1953,289.04,289.04,285.16,286.2,1900,0
02/06/1953,286.2,286.42,282.14,282.85,1870,0
02/09/1953,282.85,283.31,279.93,281.96,1780,0
02/10/1953,281.96,283.5,280.84,281.67,1350,0
02/11/1953,281.67,283.05,280.53,281.57,1240,0
02/13/1953,281.57,283.86,281.1,283.11,1350,0
02/16/1953,283.11,284.25,281.71,282.18,1330,0
02/17/1953,282.18,282.73,280.23,281.51,1290,0
02/18/1953,281.51,281.96,279.72,281.14,1220,0
02/19/1953,281.14,283.01,280.51,281.55,1390,0
02/20/1953,281.55,283.29,280.74,281.89,1400,0
02/24/1953,282.04,285.04,282.04,282.99,2300,0
02/25/1953,282.99,285.22,281.93,284.45,2360,0
02/26/1953,284.45,285.95,283.27,284.35,2290,0
02/27/1953,284.35,285.4,282.32,284.27,1990,0
03/02/1953,284.27,285.67,283.09,284.71,1760,0
03/03/1953,284.71,286.4,283.84,285.99,1850,0
03/04/1953,284.71,286.09,282.52,283.7,2010,0
03/05/1953,283.7,284.84,282.46,283.86,1540,0
03/06/1953,283.86,285.28,283.01,284.82,1690,0
03/09/1953,284.82,285.99,283.88,284.9,1600,0
03/10/1953,284.9,285.97,283.17,285.22,1530,0
03/11/1953,285.22,288.75,284.94,288.02,1890,0
03/12/1953,288.02,289.14,286.7,288,1780,0
03/13/1953,288,289.59,286.76,289.04,1760,0
03/16/1953,289.04,290.52,288.08,289.52,1770,0
03/17/1953,289.52,291.78,289.1,290.64,2110,0
03/18/1953,290.64,291.96,289.26,290.32,2110,0
03/19/1953,290.32,291.09,288.49,289.97,1840,0
03/20/1953,289.97,291.01,288.63,289.69,1730,0
03/23/1953,289.69,289.69,286.74,287.39,1750,0
03/24/1953,287.39,289.18,286.72,288.83,1970,0
03/25/1953,288.83,290.78,287.47,287.98,2320,0
03/26/1953,287.98,289.08,285.63,286.6,2000,0
03/27/1953,286.6,288.63,285.97,287.33,1640,0
03/30/1953,286.16,286.16,281.59,283.07,2740,0
03/31/1953,282.73,282.73,277.57,279.87,3120,0
04/01/1953,279.87,281.47,277.53,280.09,2240,0
04/02/1953,280.09,281.81,279.26,280.03,1720,0
04/06/1953,279.42,279.42,272.4,274.1,3050,0
04/07/1953,274.1,276.33,271.99,275.16,2500,0
04/08/1953,275.38,278.85,275.38,276.84,1860,0
04/09/1953,276.84,278.08,274.83,276.23,1520,0
04/10/1953,276.23,276.52,274.28,275.5,1360,0
04/13/1953,275.5,276.46,274.1,274.73,1280,0
04/14/1953,274.73,276.76,273.86,275.85,1480,0
04/15/1953,276.01,278.79,276.01,277.35,1580,0
04/16/1953,277.35,278.51,275.97,276.74,1310,0
04/17/1953,276.74,276.86,273.7,274.41,1430,0
04/20/1953,274.41,276.62,272.8,275.99,1520,0
04/21/1953,275.99,277.88,274.67,275.48,1250,0
04/22/1953,275.48,275.93,272.86,273.55,1390,0
04/23/1953,273.51,273.51,270.15,270.73,1920,0
04/24/1953,270.73,272.3,269.25,271.26,1780,0
04/27/1953,271.3,274.14,271.3,272.7,1400,0
04/28/1953,272.7,274.59,271.32,273.96,1330,0
04/29/1953,273.96,276.37,273.31,275.38,1310,0
04/30/1953,275.38,276.07,273.31,274.75,1140,0
05/01/1953,274.75,276.33,273.59,275.66,1200,0
05/04/1953,275.66,279.46,275.52,278.34,1520,0
05/05/1953,278.34,280.01,277.31,278.22,1290,0
05/06/1953,278.22,279.32,276.94,278.14,1110,0
05/07/1953,278.14,278.65,276.54,277.43,1110,0
05/08/1953,277.43,278.55,275.85,278.22,1220,0
05/11/1953,278.22,279.78,277.59,278.79,1010,0
05/12/1953,278.79,278.91,276.29,277.09,1080,0
05/13/1953,277.09,277.59,275.1,276.8,1120,0
05/14/1953,276.8,278.71,276.25,277.96,1210,0
05/15/1953,277.96,279.18,276.7,277.9,1200,0
05/18/1953,277.9,278.14,275.75,276.92,1080,0
05/19/1953,276.92,277.04,274.81,275.91,1120,0
05/20/1953,275.91,278.53,275.12,278.04,1690,0
05/21/1953,278.04,279.84,277.63,278.51,1590,0
05/22/1953,278.51,279.28,276.72,278.16,1350,0
05/25/1953,278.16,278.73,276.82,277.47,1180,0
05/26/1953,277.43,277.43,275.12,276.37,1160,0
05/27/1953,276.37,276.58,273.53,273.96,1330,0
05/28/1953,273.76,273.76,270.65,271.48,1240,0
05/29/1953,271.48,273.07,270.88,272.28,920,0
06/01/1953,272.28,272.64,267.91,268.4,1490,0
06/02/1953,268.4,270.41,267,269.84,1450,0
06/03/1953,269.84,271.77,268.99,269.6,1050,0
06/04/1953,269.6,269.98,266.17,267.63,1400,0
06/05/1953,267.63,269.33,266.57,268.32,1160,0
06/08/1953,268.32,269.46,267.28,267.91,1000,0
06/09/1953,267.91,268.14,262.9,263.39,2200,0
06/10/1953,263.39,264.18,260.89,263.35,1960,0
06/11/1953,263.39,266.68,263.39,264.99,1220,0
06/12/1953,264.99,266.86,264.59,265.78,920,0
06/15/1953,265.78,266.41,263.12,263.87,1090,0
06/16/1953,263.87,264.1,260.75,262.88,1370,0
06/17/1953,262.88,266.57,262.88,265.74,1150,0
06/18/1953,265.74,267.2,264.93,265.86,1010,0
06/19/1953,265.86,266.53,264.24,265.8,890,0
06/22/1953,265.88,268.7,265.88,267.26,1030,0
06/23/1953,267.26,269.15,266.68,268.48,1050,0
06/24/1953,268.48,269.11,266.8,267.79,1030,0
06/25/1953,267.85,270.31,267.85,268.93,1160,0
06/26/1953,268.93,269.7,268.01,269.05,830,0
06/29/1953,269.05,269.7,267.26,268.2,800,0
06/30/1953,268.2,269.03,267.06,268.26,820,0
07/01/1953,268.26,269.9,267.51,269.39,910,0
07/02/1953,269.39,271.2,269.15,270.23,1030,0
07/03/1953,270.23,271.44,269.41,270.53,830,0
07/06/1953,270.53,271.71,269.94,270.88,820,0
07/07/1953,270.88,272.6,270.17,272.13,1030,0
07/08/1953,272.13,272.82,271.06,272.19,950,0
07/09/1953,272.19,272.38,270.98,271.32,910,0
07/10/1953,271.32,271.93,270.31,271.06,860,0
07/13/1953,271.06,271.16,268.08,268.52,1120,0
07/14/1953,268.52,269.19,266.96,268.06,1030,0
07/15/1953,268.06,270.02,267.73,268.75,840,0
07/16/1953,268.75,270.17,268.48,269.41,790,0
07/17/1953,269.41,271.59,268.95,270.96,840,0
07/20/1953,270.94,270.94,268.85,269.74,830,0
07/21/1953,269.74,269.9,268.28,268.99,850,0
07/22/1953,268.99,270.23,267.95,269.39,900,0
07/23/1953,269.39,271.14,268.89,269.94,1000,0
07/24/1953,269.94,270.92,268.79,269.76,890,0
07/27/1953,269.76,270.71,267.83,268.46,1210,0
07/28/1953,268.46,269.52,267.3,269.13,1080,0
07/29/1953,269.13,271.16,268.83,270.43,1000,0
07/30/1953,270.49,273.41,270.49,272.82,1200,0
07/31/1953,272.82,275.85,272.58,275.38,1320,0
08/03/1953,275.38,277.19,274.71,276.13,1160,0
08/04/1953,276.13,276.46,274.28,275.68,1000,0
08/05/1953,275.4,275.4,273.19,275.08,1080,0
08/06/1953,275.08,276.54,274.63,275.77,1200,0
08/07/1953,275.77,276.46,274.2,275.54,950,0
08/10/1953,275.54,276.48,274.39,275.32,1090,0
08/11/1953,275.32,276.05,273.72,275.3,940,0
08/12/1953,275.3,276.92,273.98,276.42,990,0
08/13/1953,276.42,278.3,275.75,276.74,1040,0
08/14/1953,276.74,277.33,274.89,275.71,1000,0
08/17/1953,275.71,276.13,273.92,275.04,910,0
08/18/1953,275.04,275.91,273.13,273.29,1030,0
08/19/1953,273.01,273.01,270.06,271.5,1400,0
08/20/1953,271.5,272.66,270.41,271.73,860,0
08/21/1953,271.73,272.8,270.81,271.93,850,0
08/24/1953,271.93,271.99,268.06,268.7,1320,0
08/25/1953,268.7,268.83,265.92,267.45,1470,0
08/26/1953,267.45,269.17,266.27,266.51,1060,0
08/27/1953,266.51,267.45,264.65,265.68,1290,0
08/28/1953,265.68,266.86,264.89,265.74,1060,0
08/31/1953,265.7,265.7,260.83,261.22,2190,0
09/01/1953,261.22,263.23,260.32,262.54,1580,0
09/02/1953,262.54,265.21,262.43,263.96,1110,0
09/03/1953,263.96,264.65,262.5,263.61,900,0
09/04/1953,263.61,265.09,262.7,264.34,770,0
09/08/1953,264.34,266.23,264.04,265.42,740,0
09/09/1953,265.42,266.23,264.56,265.48,860,0
09/10/1953,265.38,265.38,262.58,262.88,1010,0
09/11/1953,262.37,262.37,258.94,259.71,1930,0
09/14/1953,259.71,260.2,255.29,255.49,2550,0
09/15/1953,255.49,258.68,254.36,257.67,2850,0
09/16/1953,257.97,260.95,257.97,259.07,1570,0
09/17/1953,259.07,261.3,258.42,259.88,1290,0
09/18/1953,259.84,259.84,257.65,258.78,1190,0
09/21/1953,258.78,260,257.36,258.01,1070,0
09/22/1953,258.01,261.89,257.85,261.28,1300,0
09/23/1953,261.4,263.83,261.4,262.35,1240,0
09/24/1953,262.35,263.83,261.36,262.45,1020,0
09/25/1953,262.45,264.06,261.78,263.31,910,0
09/28/1953,263.31,265.86,263.16,264.79,1150,0
09/29/1953,264.79,266.61,263.9,264.77,1170,0
09/30/1953,264.77,265.38,262.94,264.04,940,0
10/01/1953,264.04,266.47,263.79,265.68,940,0
10/02/1953,265.68,267.59,265.32,266.7,890,0
10/05/1953,266.7,267.59,264.52,265.48,930,0
10/06/1953,265.25,265.25,262.45,264.26,1100,0
10/07/1953,264.26,266.86,263.57,266.53,1010,0
10/08/1953,266.53,267.97,265.96,266.72,960,0
10/09/1953,266.72,267.69,265.52,267.04,900,0
10/13/1953,267.04,267.69,265.36,266.09,1130,0
10/14/1953,266.09,268.22,265.64,267.51,1290,0
10/15/1953,267.51,271.81,267.41,271.22,1710,0
10/16/1953,271.22,273.94,271.02,272.8,1620,0
10/19/1953,272.8,273.78,271.14,273.31,1190,0
10/20/1953,273.31,275.16,272.36,273.9,1280,0
10/21/1953,273.9,274.61,272.3,273.74,1320,0
10/22/1953,273.74,275.77,272.97,274.89,1330,0
10/23/1953,274.89,276.52,274.12,275.34,1330,0
10/26/1953,275.34,276.56,273.88,274.43,1340,0
10/27/1953,274.33,274.33,271.85,273.35,1170,0
10/28/1953,273.35,274.69,272.13,274.14,1260,0
10/29/1953,274.14,276.94,273.92,276.31,1610,0
10/30/1953,276.31,277.04,274.87,275.81,1400,0
11/02/1953,275.81,278.18,274.83,276.72,1340,0
11/04/1953,276.72,277.72,274.83,276.82,1480,0
11/05/1953,276.82,280.33,276.8,279.09,1720,0
11/06/1953,279.09,280.25,277.57,278.83,1700,0
11/09/1953,278.83,279.93,276.8,278.26,1440,0
11/10/1953,277.86,277.86,275.06,275.89,1340,0
11/12/1953,275.89,277.65,274.63,276.23,1390,0
11/13/1953,276.23,278.08,275.16,277.53,1540,0
11/16/1953,277.53,278.57,275.48,275.93,1490,0
11/17/1953,275.58,275.58,273.01,273.88,1250,0
11/18/1953,273.88,275.52,273.05,274.51,1250,0
11/19/1953,274.51,277.02,274.16,276.09,1420,0
11/20/1953,276.09,277.47,274.79,276.05,1300,0
11/23/1953,276.05,276.58,273.8,275.42,1410,0
11/24/1953,275.42,277.61,274.26,277.13,1470,0
11/25/1953,277.13,278.87,276.4,277.78,1540,0
11/27/1953,277.78,280.78,277.19,280.23,1600,0
11/30/1953,280.23,282.46,279.8,281.37,1960,0
12/01/1953,281.37,282.08,279.46,281.1,1580,0
12/02/1953,281.1,283.74,280.33,282.81,1850,0
12/03/1953,282.81,285.2,282.1,283.25,1740,0
12/04/1953,283.25,284.11,281.55,282.71,1390,0
12/07/1953,282.71,283.5,281.2,282,1410,0
12/08/1953,282,282.48,279.34,281.45,1390,0
12/09/1953,281.45,282.54,279.78,281.12,1410,0
12/10/1953,281.12,281.53,278.93,279.89,1420,0
12/11/1953,279.89,280.76,278.38,279.91,1440,0
12/14/1953,279.91,280.98,278.18,279.26,1540,0
12/15/1953,279.26,280.27,277.49,279.52,1450,0
12/16/1953,279.52,283.88,279.36,282.87,1880,0
12/17/1953,282.87,284.55,281.57,282.67,1600,0
12/18/1953,282.67,284.35,281.71,283.54,1550,0
12/21/1953,283.54,284.69,282.38,282.99,1690,0
12/22/1953,282.85,282.85,278.95,279.99,1720,0
12/23/1953,279.99,281.11,278.14,279.84,1570,0
12/24/1953,279.84,281.69,279.15,280.92,1270,0
12/28/1953,280.92,281.25,278.81,279.91,1570,0
12/29/1953,279.74,279.74,275.91,278.3,2140,0
12/30/1953,278.3,281.08,277.92,280.43,2050,0
12/31/1953,280.43,282.18,279.52,280.9,2490,0
01/04/1954,280.9,283.48,279.72,282.89,1310,0
01/05/1954,282.89,285.34,282.65,284.19,1520,0
01/06/1954,284.19,285.67,283.05,283.96,1460,0
01/07/1954,283.96,284.86,281.83,282.6,1540,0
01/08/1954,282.6,283.01,280.39,281.51,1260,0
01/11/1954,281.51,281.67,278.91,279.87,1220,0
01/12/1954,279.87,282.54,279.46,281.51,1250,0
01/13/1954,281.51,284.37,281.12,283.03,1420,0
01/14/1954,283.03,285.67,282.83,284.49,1530,0
01/15/1954,284.49,288.1,284.49,286.72,2180,0
01/18/1954,286.72,287.78,284.69,286.03,1580,0
01/19/1954,286.03,289.14,285.24,288.27,1840,0
01/20/1954,288.27,290.15,287.58,289.14,1960,0
01/21/1954,289.14,290.66,287.68,289.48,1780,0
01/22/1954,289.48,290.86,288.18,289.65,1890,0
01/25/1954,289.65,291.29,288.27,290.4,1860,0
01/26/1954,290.4,293.44,290.11,292.85,2120,0
01/27/1954,292.85,294.56,291.53,292.22,2020,0
01/28/1954,292.22,293.12,289.81,291.51,1730,0
01/29/1954,291.51,293.81,290.86,292.39,1950,0
02/01/1954,292.39,293.5,290.46,291.84,1740,0
02/02/1954,291.84,291.88,289.75,291.17,1420,0
02/03/1954,291.17,292.99,289.2,292.32,1690,0
02/04/1954,292.32,295.1,292.06,294.03,2040,0
02/05/1954,294.03,295.43,292.53,293.97,2030,0
02/08/1954,293.97,294.92,292.2,293.58,2180,0
02/09/1954,293.58,294.84,291.94,293.79,1880,0
02/10/1954,293.79,294.5,292,292.95,1790,0
02/11/1954,292.95,294.84,291.27,292.45,1860,0
02/12/1954,292.45,294.78,291.9,293.99,1730,0
02/15/1954,293.99,294.92,291.93,292.55,2080,0
02/16/1954,292.55,292.95,288.61,289.61,1870,0
02/17/1954,289.61,290.92,287.37,290.11,1740,0
02/18/1954,290.11,292.67,289.08,291.51,1500,0
02/19/1954,291.51,292.59,289.87,291.07,1510,0
02/23/1954,291.07,291.98,289,290.03,1470,0
02/24/1954,290.03,290.42,287.84,289.54,1350,0
02/25/1954,289.54,292.04,289.06,291.41,1470,0
02/26/1954,291.41,295.19,290.78,294.54,1910,0
03/01/1954,294.54,297.8,294.23,296.55,2040,0
03/02/1954,296.55,298.66,294.78,297.48,1980,0
03/03/1954,297.48,299.65,295.79,297.03,2240,0
03/04/1954,297.03,298.8,295.37,297.48,1830,0
03/05/1954,297.48,300.68,296.5,299.45,2030,0
03/08/1954,299.45,300.66,297.44,298.64,1650,0
03/09/1954,298.64,300.5,297.09,299.45,1630,0
03/10/1954,299.45,300.95,298.01,299.59,1870,0
03/11/1954,299.59,301.68,298.76,300.83,2050,0
03/12/1954,300.83,302.17,298.76,299.71,1980,0
03/15/1954,299.71,300.12,296.81,298.88,1680,0
03/16/1954,298.88,300.5,297.34,298.09,1540,0
03/17/1954,298.09,299.22,296.14,298.31,1740,0
03/18/1954,298.31,301.44,297.99,300.1,2020,0
03/19/1954,300.12,302.65,300.12,301.44,1930,0
03/22/1954,301.44,302.8,299.49,301.6,1800,0
03/23/1954,301.6,302.49,298.39,299.02,2180,0
03/24/1954,299.02,299.73,295.59,296.89,1900,0
03/25/1954,296.89,297.68,294.76,296.4,1720,0
03/26/1954,296.67,300.1,296.67,299.08,1550,0
03/29/1954,299.08,301.46,297.66,300.06,1870,0
03/30/1954,300.06,302.57,299.47,300.89,2130,0
03/31/1954,301.01,305.15,301.01,303.51,2690,0
04/01/1954,303.51,307.3,303.18,306.27,2270,0
04/02/1954,306.27,307.95,304.52,306.67,1830,0
04/05/1954,306.67,308.46,305.27,307.04,1710,0
04/06/1954,307.04,308.5,302.78,304.26,2120,0
04/07/1954,304.26,306.45,301.7,305.41,1830,0
04/08/1954,305.82,309.57,305.82,307.79,2300,0
04/09/1954,307.79,310.32,307.2,309.39,2360,0
04/12/1954,309.39,310.77,307.44,309.19,1790,0
04/13/1954,309.19,310.93,307.58,308.98,2020,0
04/14/1954,308.98,312.96,308.38,311.76,2330,0
04/15/1954,311.76,314.44,310.71,313.77,2200,0
04/19/1954,313.77,316.15,310.65,311.78,2430,0
04/20/1954,311.78,314.38,310.02,311.89,1860,0
04/21/1954,311.89,313.94,309.92,310.91,1870,0
04/22/1954,310.91,312.54,309.05,311.48,1750,0
04/23/1954,311.48,314.34,311.16,313.37,1990,0
04/26/1954,313.37,316.23,312.35,314.54,2150,0
04/27/1954,314.54,315.74,310.91,313.49,1970,0
04/28/1954,313.49,315.01,309.37,313.75,2120,0
04/29/1954,314.02,319.76,314.02,318.22,2150,0
04/30/1954,318.22,321.71,317.24,319.33,2450,0
05/03/1954,319.33,320.94,317.37,319.35,1870,0
05/04/1954,319.35,321.65,316.84,319.82,1990,0
05/05/1954,319.82,320.94,316.45,317.93,2020,0
05/06/1954,317.93,321.53,316.8,320.41,1980,0
05/07/1954,320.41,323.13,319.54,321.3,2070,0
05/10/1954,321.3,322.66,320.02,321.32,1800,0
05/11/1954,321.32,322.03,318.22,319.74,1770,0
05/12/1954,319.74,322.7,318.68,321.61,2210,0
05/13/1954,321.61,323.8,319.21,320.39,2340,0
05/14/1954,320.39,323.39,319.39,322.5,1970,0
05/17/1954,322.5,324.69,321.1,323.33,2040,0
05/18/1954,323.33,326.29,322.9,324.14,2250,0
05/19/1954,324.14,325.64,321.79,323.21,2170,0
05/20/1954,323.21,325.42,322.4,323.88,2070,0
05/21/1954,323.88,327.43,323.82,326.09,2620,0
05/24/1954,326.09,327.94,324.59,326.09,2330,0
05/25/1954,326.09,326.8,323.27,325.02,2050,0
05/26/1954,325.02,328.26,324.26,327.11,2180,0
05/27/1954,327.11,328.93,325.5,326.37,2230,0
05/28/1954,326.37,328.57,324.83,327.49,1940,0
06/01/1954,327.49,329.48,326.21,328.67,1850,0
06/02/1954,328.67,330.45,327.06,328.36,1930,0
06/03/1954,328.36,330.35,327.35,328.63,1810,0
06/04/1954,328.63,329.84,326.54,327.63,1720,0
06/07/1954,327.63,329.54,326.5,327.96,1520,0
06/08/1954,327.92,327.92,319.94,321,2540,0
06/09/1954,321,321.26,315.66,319.27,2360,0
06/10/1954,319.27,321.85,318.2,320.12,1610,0
06/11/1954,320.12,323.29,319.19,322.09,1630,0
06/14/1954,322.09,323.54,320.67,322.65,1420,0
06/15/1954,322.65,325.8,322.04,325.21,1630,0
06/16/1954,325.21,328.67,325,327.28,2070,0
06/17/1954,327.28,329.49,325.88,327.21,1810,0
06/18/1954,327.21,329.07,325.73,327.91,1580,0
06/21/1954,327.91,330.19,326.33,328.56,1820,0
06/22/1954,328.56,330.99,327.4,329.51,2100,0
06/23/1954,329.51,331.54,326.81,330.72,2090,0
06/24/1954,330.72,333.84,329.58,332.2,2260,0
06/25/1954,332.2,335.09,330.19,332.53,2060,0
06/28/1954,332.53,337.3,331.29,336.12,1890,0
06/29/1954,336.12,338.78,330.95,336.9,2580,0
06/30/1954,336.9,337.96,332.2,333.53,1950,0
07/01/1954,333.53,335.44,330.68,334.12,1860,0
07/02/1954,334.12,338.64,333,337.66,1980,0
07/06/1954,337.71,342.1,337.71,341.12,2560,0
07/07/1954,341.12,343.2,338.15,340.34,2380,0
07/08/1954,340.34,341.63,337.64,339.81,2080,0
07/09/1954,339.81,342.91,337.62,341.25,2240,0
07/12/1954,341.25,343.59,339.43,340.91,2330,0
07/13/1954,340.91,342.82,338.53,340.04,2430,0
07/14/1954,340.04,341.25,337.37,340.44,2520,0
07/15/1954,340.44,343.01,339.17,341.06,3000,0
07/16/1954,341.06,342.12,338.03,339.96,2540,0
07/19/1954,339.96,340.87,336.96,338.64,2370,0
07/20/1954,338.64,339.09,334.8,337.62,2580,0
07/21/1954,337.62,341.06,336.46,339.98,2510,0
07/22/1954,339.98,344.54,338.94,342.97,2890,0
07/23/1954,342.97,344.92,341.51,343.48,2520,0
07/26/1954,343.48,345.05,341.42,343.39,2110,0
07/27/1954,343.39,346.41,342.06,344.69,2690,0
07/28/1954,344.69,346.83,342.72,345.11,2740,0
07/29/1954,345.11,347.77,344.01,346.15,2710,0
07/30/1954,346.15,349.21,345.22,347.92,2800,0
08/02/1954,347.92,351.29,346.22,349.57,2850,0
08/03/1954,349.57,351.44,347.05,349.61,2970,0
08/04/1954,349.61,351.5,345.75,349.74,3620,0
08/05/1954,349.74,350.42,345.9,347.79,3150,0
08/06/1954,347.02,347.02,339.64,343.06,3350,0
08/09/1954,343.06,343.71,338.7,340.87,2280,0
08/10/1954,340.87,345.6,340.61,343.56,2890,0
08/11/1954,343.56,347.92,343.12,346.41,3440,0
08/12/1954,346.41,348.53,344.31,345.84,2680,0
08/13/1954,345.84,347.98,343.52,346.64,2500,0
08/16/1954,346.64,350.91,346.11,349.61,2760,0
08/17/1954,349.61,351.86,347.05,348.38,2900,0
08/18/1954,348.38,350,344.77,348.51,2390,0
08/19/1954,348.51,352.27,347.05,349.89,2320,0
08/20/1954,349.89,352.2,348.59,350.38,2110,0
08/23/1954,350.38,351.08,347,347.64,2020,0
08/24/1954,347.64,348.19,344.26,346.32,2000,0
08/25/1954,346.32,347.49,341.97,344.6,2280,0
08/26/1954,344.6,345.35,341.1,343.35,2060,0
08/27/1954,343.35,346.37,342.29,344.48,1740,0
08/30/1954,344.48,345.07,339.53,341.25,1950,0
08/31/1954,340.44,340.44,333.21,335.8,2640,0
09/01/1954,335.8,340.42,334.97,338.13,1790,0
09/02/1954,338.41,342.76,338.41,341.15,1600,0
09/03/1954,341.15,343.8,340.23,343.1,1630,0
09/07/1954,343.1,346.34,341.82,345.37,1860,0
09/08/1954,345.37,348.25,344.92,346.07,1970,0
09/09/1954,346.07,347.47,344.22,346.73,1700,0
09/10/1954,346.73,349.38,345.5,347.83,1870,0
09/13/1954,347.83,352.29,347.83,351.1,2030,0
09/14/1954,351.1,353.92,350.06,351.78,2120,0
09/15/1954,351.78,353.45,348.59,350.63,2110,0
09/16/1954,350.63,353.43,349.06,352.37,1880,0
09/17/1954,352.37,356.4,352.22,355.32,2250,0
09/20/1954,355.32,357.32,353.11,353.48,2060,0
09/21/1954,353.48,356.91,352.24,356.4,1770,0
09/22/1954,356.4,359.46,356.13,358.36,2260,0
09/23/1954,358.36,361.71,357.08,359.63,2340,0
09/24/1954,359.63,362.9,357.97,361.67,2340,0
09/27/1954,361.67,364,361.03,362.26,2190,0
09/28/1954,362.26,366.02,361.12,363.32,1800,0
09/29/1954,363.32,364.21,360.39,361.73,1810,0
09/30/1954,361.73,362.98,358.95,360.46,1840,0
10/01/1954,360.46,361.62,358.59,359.88,1850,0
10/04/1954,359.88,364.21,359.35,362.73,2000,0
10/05/1954,362.73,365.11,361.75,363.37,2300,0
10/06/1954,363.37,366.02,362.43,364.43,2570,0
10/07/1954,364.43,366.4,362.3,363.79,1810,0
10/08/1954,363.79,366.04,362.35,363.77,2120,0
10/11/1954,363.77,364.98,360.37,361.43,2100,0
10/12/1954,361.12,361.12,357.95,359.57,1620,0
10/13/1954,359.57,360.71,357.51,358.91,2070,0
10/14/1954,358.91,359.74,353.94,354.69,2540,0
10/15/1954,354.69,355.64,351.54,353.2,2250,0
10/18/1954,353.2,355.64,351.84,354.35,1790,0
10/19/1954,354.35,356.34,353.11,354.75,1900,0
10/20/1954,354.75,358.72,354.69,357.42,2380,0
10/21/1954,357.42,360.46,356.6,358.08,2320,0
10/22/1954,358.08,360.31,356.81,358.61,2080,0
10/25/1954,358.61,360.82,355.15,356.34,2340,0
10/26/1954,356.34,358.29,354.73,356.32,2010,0
10/27/1954,356.32,358,354.01,355.73,2030,0
10/28/1954,355.73,357.55,353.6,354.56,2190,0
10/29/1954,354.56,354.71,350.72,352.14,1900,0
11/01/1954,352.14,354.9,350.16,353.96,1790,0
11/03/1954,355.45,363.3,355.45,361.5,2700,0
11/04/1954,361.99,368.5,361.99,366.95,3140,0
11/05/1954,366.95,368.31,363.9,366,2950,0
11/08/1954,366,371.6,365.28,369.46,3180,0
11/09/1954,369.46,372.83,368.52,371.07,3240,0
11/10/1954,371.07,374,368.88,371.88,2070,0
11/11/1954,371.88,375.89,371.47,374.91,2960,0
11/12/1954,374.91,379.73,374.19,377.1,3720,0
11/15/1954,377.1,379.2,374.04,376.74,3080,0
11/16/1954,376.74,380.77,373.85,379.39,3260,0
11/17/1954,379.39,382.06,377.46,379.69,3830,0
11/18/1954,379.69,381.32,376.29,377.44,3530,0
11/19/1954,377.44,380.34,375.29,378.01,3130,0
11/22/1954,378.01,381.21,376.82,379.47,3000,0
11/23/1954,379.47,384.29,378.65,382.74,3690,0
11/24/1954,382.74,387.05,382.47,384.63,3990,0
11/26/1954,384.63,388.96,384.06,387.79,3010,0
11/29/1954,387.79,390.72,385.9,388.51,3300,0
11/30/1954,388.51,391.21,385.67,386.77,3440,0
12/01/1954,386.77,388.68,381.81,384.04,3100,0
12/02/1954,384.04,388.05,382.8,385.63,3190,0
12/03/1954,385.63,391.74,385.58,389.6,3790,0
12/06/1954,389.77,394.01,389.77,392.48,3960,0
12/07/1954,392.48,395.67,390.32,393.88,3820,0
12/08/1954,393.88,395.43,390.85,393.08,4150,0
12/09/1954,393.08,393.56,388.75,391.53,3300,0
12/10/1954,391.53,393.54,388.41,390.08,3250,0
12/13/1954,390.08,391.87,387.73,389.79,2750,0
12/14/1954,389.79,390.98,386.56,387.03,2650,0
12/15/1954,387.03,389.96,385.03,388.92,2740,0
12/16/1954,389.28,394.54,389.28,393.14,3390,0
12/17/1954,393.14,396.34,391.85,394.94,3730,0
12/20/1954,394.94,399.59,393.31,397.32,3770,0
12/21/1954,397.32,400.04,395.35,398.11,3630,0
12/22/1954,398.11,399.97,395.73,397.07,3460,0
12/23/1954,397.07,398.85,395.28,397.15,3310,0
12/27/1954,397.15,397.77,392.33,393.88,2970,0
12/28/1954,393.88,399.61,392.06,398.51,3660,0
12/29/1954,398.51,404.21,398.17,401.97,4430,0
12/30/1954,401.97,404.41,399.42,401.97,3590,0
12/31/1954,401.97,407.17,401.48,404.39,3840,0
01/03/1955,404.39,412.47,403.58,408.89,4570,0
01/04/1955,408.89,409.21,401.84,406.17,4420,0
01/05/1955,405.39,405.39,396.41,397.24,4640,0
01/06/1955,397.19,397.19,387.09,391.89,5300,0
01/07/1955,391.91,396.88,391.91,395.6,4030,0
01/10/1955,397.72,402.24,397.72,400.89,4300,0
01/11/1955,400.89,402.88,398.02,400.25,3680,0
01/12/1955,400.25,401.86,396.6,399.78,3400,0
01/13/1955,399.78,402.12,396.28,398.34,3350,0
01/14/1955,398.34,399.7,394.88,396.54,2630,0
01/17/1955,396.54,396.75,387.54,388.2,3360,0
01/18/1955,388.2,391.76,385.65,390.98,3020,0
01/19/1955,391.19,395.81,391.19,392.31,2760,0
01/20/1955,392.31,394.35,390.66,393.03,2210,0
01/21/1955,393.03,397.64,392.5,395.9,2690,0
01/24/1955,395.9,397.89,394.09,396,2910,0
01/25/1955,396,397.85,392.14,397,3230,0
01/26/1955,398.19,405.31,398.19,401.97,3860,0
01/27/1955,401.97,406.98,400.21,402.6,3500,0
01/28/1955,402.6,406.38,400.67,404.68,3290,0
01/31/1955,404.68,410.61,404.27,408.83,3500,0
02/01/1955,408.83,411.63,406.72,409.7,3320,0
02/02/1955,409.7,410.17,405.42,407.11,3210,0
02/03/1955,407.11,408.2,403.51,405.85,2890,0
02/04/1955,405.85,411.17,405.09,409.76,3370,0
02/07/1955,409.76,412.93,407.2,409.59,3610,0
02/08/1955,409.59,410.78,403.73,405.7,3400,0
02/09/1955,405.7,411.34,405.2,410.32,3360,0
02/10/1955,410.41,414.9,410.41,412.89,3460,0
02/11/1955,412.89,416.55,410.74,413.99,3260,0
02/14/1955,413.99,415.42,410.26,411.39,2950,0
02/15/1955,411.39,414.69,409.54,411.95,3510,0
02/16/1955,411.95,414.27,408.91,409.98,3660,0
02/17/1955,409.98,412.78,408.55,410.41,3030,0
02/18/1955,410.41,414.62,409.07,411.63,3660,0
02/21/1955,411.63,414.21,409.57,411.28,3010,0
02/23/1955,411.28,413.04,409.72,411.48,3030,0
02/24/1955,411.48,412.65,407.63,410.3,2920,0
02/25/1955,410.3,411.17,406.35,409.5,2540,0
02/28/1955,409.5,413.62,408.18,411.87,2620,0
03/01/1955,411.87,416.1,411.24,413.71,2830,0
03/02/1955,413.95,418.33,413.95,417.18,3370,0
03/03/1955,417.18,420.61,416.25,418.33,3330,0
03/04/1955,418.33,421.83,416.53,419.68,2770,0
03/07/1955,419.68,420.85,415.69,416.84,2630,0
03/08/1955,416.27,416.27,408.52,409.13,3160,0
03/09/1955,409.13,409.22,400.84,404.9,3590,0
03/10/1955,404.9,410.06,404.9,406.83,2760,0
03/11/1955,406.66,406.66,398.56,401.08,3040,0
03/14/1955,400.06,400.06,387.5,391.36,4220,0
03/15/1955,391.36,399.67,391.18,399.28,3160,0
03/16/1955,399.6,405.94,399.6,403.14,2900,0
03/17/1955,403.14,406.14,401.41,405.23,2200,0
03/18/1955,405.23,408.09,402.88,404.75,2050,0
03/21/1955,404.75,406.16,401.64,402.4,2020,0
03/22/1955,402.4,405.68,401.28,404.47,1910,0
03/23/1955,405.68,411.32,405.68,410.87,2730,0
03/24/1955,411.39,416.42,411.39,414.49,3170,0
03/25/1955,414.49,416.64,412.06,414.77,2540,0
03/28/1955,414.77,416.16,411.87,412.91,2540,0
03/29/1955,412.91,415.1,411.39,413.73,2770,0
03/30/1955,413.73,414.82,409.07,410.13,3410,0
03/31/1955,410.13,413.21,407.96,409.7,2680,0
04/01/1955,409.78,414.8,409.78,413.84,2660,0
04/04/1955,413.84,416.71,412.1,412.97,2500,0
04/05/1955,412.97,416.84,411.84,415.9,2100,0
04/06/1955,415.9,419.33,414.75,416.42,2500,0
04/07/1955,416.42,419.79,415.84,418.2,2330,0
04/11/1955,418.2,420.89,416.27,418.77,2680,0
04/12/1955,418.77,422.85,418.12,420.94,2770,0
04/13/1955,420.94,424.19,419.87,421.57,2820,0
04/14/1955,421.57,424.52,419.05,422.46,2890,0
04/15/1955,422.46,427.23,421.71,425.45,3180,0
04/18/1955,425.45,430.03,425.02,428.42,3080,0
04/19/1955,428.42,429.25,425.3,427.88,2700,0
04/20/1955,427.88,430.85,426.04,428.62,3090,0
04/21/1955,428.62,431.18,425.54,428.45,2810,0
04/22/1955,428.45,430.27,423.24,425.52,2800,0
04/25/1955,425.52,428.34,420.52,426.86,2720,0
04/26/1955,427.62,432.76,427.62,430.64,2720,0
04/27/1955,430.64,432.07,425.41,428.1,2660,0
04/28/1955,428.1,428.92,421.96,423.19,2550,0
04/29/1955,423.19,426.99,422.82,425.65,2230,0
05/02/1955,425.65,428.27,424,426.3,2220,0
05/03/1955,426.3,426.84,420.81,422.78,2630,0
05/04/1955,422.78,424.65,419.18,422.54,2220,0
05/05/1955,422.54,425.56,421.22,423.39,2270,0
05/06/1955,423.39,425.71,421.57,423.84,2250,0
05/09/1955,423.84,426.32,422.43,424.32,2090,0
05/10/1955,424.32,425.69,419.85,423.8,2150,0
05/11/1955,423.8,425.02,419.03,420.29,2120,0
05/12/1955,420.29,421.24,414.43,418.2,2830,0
05/13/1955,418.2,421.98,417.03,419.57,1860,0
05/16/1955,419.57,421.02,412.73,415.01,2160,0
05/17/1955,415.01,417.05,412.6,414.12,1900,0
05/18/1955,414.12,418.83,413.95,417.83,2010,0
05/19/1955,417.83,421.57,417.16,419.72,2380,0
05/20/1955,419.72,423.84,418.64,422.89,2240,0
05/23/1955,422.89,425.22,419.75,420.32,1900,0
05/24/1955,420.32,422.39,417.16,420.39,1650,0
05/25/1955,420.39,423.44,419.63,421.77,2100,0
05/26/1955,421.77,426.08,421.48,424.95,2260,0
05/27/1955,424.95,427.71,423.68,425.66,2220,0
05/31/1955,425.66,427.06,422.84,424.86,1990,0
06/01/1955,424.86,426.75,422.48,424.88,2510,0
06/02/1955,424.88,428.13,422.86,425.8,2610,0
06/03/1955,425.88,430.25,425.88,428.53,2590,0
06/06/1955,428.53,433.19,427.37,431.49,2560,0
06/07/1955,431.49,437.99,430.93,434.55,3230,0
06/08/1955,434.55,439.26,433.26,436.95,3300,0
06/09/1955,436.95,439.8,434.32,435.07,2960,0
06/10/1955,435.07,438.94,433.6,437.72,2470,0
06/13/1955,437.72,442.23,437.65,440.17,2770,0
06/14/1955,440.17,443.45,437.45,438.2,2860,0
06/15/1955,438.45,443.47,438.45,441.93,2650,0
06/16/1955,441.93,445.42,440.51,442.48,2760,0
06/17/1955,442.48,445.04,440.96,444.08,2340,0
06/20/1955,444.08,446.53,443.13,444.38,2490,0
06/21/1955,444.38,448.52,443.27,446.8,2720,0
06/22/1955,446.8,450.45,445.24,447.37,3010,0
06/23/1955,447.37,451.49,445.67,448.82,2900,0
06/24/1955,448.82,450.99,445.15,448.93,2410,0
06/27/1955,448.93,451.53,446.64,449.86,2250,0
06/28/1955,449.86,452.28,446.12,449.02,2180,0
06/29/1955,449.02,451.13,444.74,449.7,2180,0
06/30/1955,449.7,453.48,448.7,451.38,2370,0
07/01/1955,451.38,456.11,449.5,453.82,2540,0
07/05/1955,454.8,462.22,454.8,459.42,2680,0
07/06/1955,460.89,471.15,460.89,467.41,3140,0
07/07/1955,467.41,469.06,458.28,460.23,3300,0
07/08/1955,460.23,465.08,456.68,461.18,2450,0
07/11/1955,461.18,466.1,460.32,464.24,2420,0
07/12/1955,464.24,468.99,460.62,462.97,2630,0
07/13/1955,462.97,464.96,456.06,457.4,2360,0
07/14/1955,457.4,460.71,454.82,458.49,1980,0
07/15/1955,458.49,463.15,457.94,460.23,2230,0
07/18/1955,460.23,463.45,458.08,460.07,2160,0
07/19/1955,460.07,460.86,453.39,456.72,2300,0
07/20/1955,456.72,459.89,454.34,458.1,2080,0
07/21/1955,458.1,462.86,457.65,461.07,2530,0
07/22/1955,461.07,466.28,460.73,464.69,2500,0
07/25/1955,464.69,470.53,464.35,468.02,2500,0
07/26/1955,468.02,471.73,465.14,468.41,2340,0
07/27/1955,468.41,471.35,465.71,468.45,2170,0
07/28/1955,468.45,470.74,463.26,466.46,2090,0
07/29/1955,466.46,468.75,463.45,465.85,2070,0
08/01/1955,465.85,467.48,458.71,460.25,2190,0
08/02/1955,460.25,463.02,457.11,460.82,2260,0
08/03/1955,460.82,463.6,459.17,460.98,2190,0
08/04/1955,458.92,458.92,452.37,454.18,2210,0
08/05/1955,454.18,458.44,453.62,456.4,1690,0
08/08/1955,456.4,459.28,453.05,454.05,1730,0
08/09/1955,453.3,453.3,445.67,448.84,2240,0
08/10/1955,448.84,452.44,447.39,450.29,1580,0
08/11/1955,450.29,456.22,449.75,455.18,1620,0
08/12/1955,455.18,458.99,454.93,457.01,1530,0
08/15/1955,457.01,458.87,453.84,456.09,1230,0
08/16/1955,456.09,457.17,451.92,453.26,1520,0
08/17/1955,453.26,454.66,449.88,452.85,1570,0
08/18/1955,452.85,454.86,451.13,452.53,1560,0
08/19/1955,452.53,454.66,450.67,453.57,1400,0
08/22/1955,453.57,454.41,450.76,452.55,1430,0
08/23/1955,452.55,457.88,451.17,457.35,1890,0
08/24/1955,457.38,462.68,457.38,459.39,2140,0
08/25/1955,459.39,462.93,458.4,461.27,2120,0
08/26/1955,461.27,465.3,460.68,463.7,2200,0
08/29/1955,463.7,466.62,463.08,464.37,1910,0
08/30/1955,464.37,466.41,462.7,464.67,1740,0
08/31/1955,464.8,469.51,464.8,468.18,1850,0
09/01/1955,468.18,471.51,467.36,469.63,1860,0
09/02/1955,469.63,473.52,469.47,472.53,1700,0
09/06/1955,472.84,478.8,472.84,476.24,2360,0
09/07/1955,476.24,478.5,473,475.2,2380,0
09/08/1955,475.2,476.97,472.96,475.06,2470,0
09/09/1955,475.06,476.87,472.48,474.59,2480,0
09/12/1955,474.59,478.44,473.02,476.51,2520,0
09/13/1955,476.51,482.76,475.54,480.93,2580,0
09/14/1955,480.93,485.71,479.61,482.9,2570,0
09/15/1955,482.9,485.73,480.04,481.56,2890,0
09/16/1955,481.56,485.32,480.02,483.67,2540,0
09/19/1955,483.67,487.79,482.42,483.8,2390,0
09/20/1955,483.8,485.05,480.84,483.67,2090,0
09/21/1955,483.67,488.02,482.97,485.98,2460,0
09/22/1955,485.98,489.51,484.12,485.96,2550,0
09/23/1955,485.96,489.94,483.44,487.45,2540,0
09/26/1955,463.59,463.59,446.74,455.56,7720,0
09/27/1955,456.22,467.42,456.22,465.93,5500,0
09/28/1955,467.49,475.13,467.49,472.61,3780,0
09/29/1955,472.61,474.08,467.37,468.68,2560,0
09/30/1955,468.68,469.68,464.14,466.62,2140,0
10/03/1955,465.4,465.4,454.85,455.7,2720,0
10/04/1955,455.7,461.79,455.35,458.85,2020,0
10/05/1955,458.85,464.6,458.79,461.14,1920,0
10/06/1955,461.14,461.79,456.61,458.19,1690,0
10/07/1955,458.19,458.74,451.05,454.41,2150,0
10/10/1955,452.97,452.97,440.17,441.14,3100,0
10/11/1955,441.14,444.04,433.19,438.59,3590,0
10/12/1955,442.46,448.16,442.46,445.58,1900,0
10/13/1955,445.58,451.3,443.68,444.91,1980,0
10/14/1955,444.91,446.9,440.59,444.68,1640,0
10/17/1955,444.68,450.75,443.68,446.13,1480,0
10/18/1955,446.13,450.43,444.82,448.58,1550,0
10/19/1955,448.76,454.44,448.76,453.09,1760,0
10/20/1955,454.39,460.66,454.39,457.66,2160,0
10/21/1955,457.66,460.39,455.49,458.47,1710,0
10/24/1955,458.47,462.38,458.35,460.82,1820,0
10/25/1955,460.82,463.02,457.48,458.4,1950,0
10/26/1955,458.4,459.34,454.51,455.72,1660,0
10/27/1955,455.72,458.97,452.31,453.77,1830,0
10/28/1955,453.77,456.59,451.21,454.85,1720,0
10/31/1955,454.85,458.31,453.84,454.87,1800,0
11/01/1955,454.87,456.84,452.86,454.89,1590,0
11/02/1955,454.89,456.18,452.12,454.92,1610,0
11/03/1955,455.99,463.09,455.99,461.97,2260,0
11/04/1955,461.97,468.7,461.03,467.35,2430,0
11/07/1955,467.35,472.45,466.73,470.58,2230,0
11/09/1955,470.58,476.68,469.29,473.9,2580,0
11/10/1955,473.9,478.7,471.48,472.52,2550,0
11/11/1955,472.52,478.01,472.21,476.54,2000,0
11/14/1955,479.2,486.69,479.2,484.88,2760,0
11/15/1955,484.88,490.35,480.84,487.07,2560,0
11/16/1955,487.07,490.75,483.6,487.38,2460,0
11/17/1955,487.38,488.99,484.17,485.26,2310,0
11/18/1955,485.26,485.74,478.89,482.91,2320,0
11/21/1955,482.91,483.48,476.42,477.3,1960,0
11/22/1955,477.3,483.38,477.25,481.91,2270,0
11/23/1955,481.91,485.97,480.72,482.62,2550,0
11/25/1955,482.62,485.4,480.98,482.88,2190,0
11/28/1955,482.88,485.81,479.87,480.96,2460,0
11/29/1955,480.96,484.03,479.13,482.6,2370,0
11/30/1955,482.6,485.95,481.53,483.26,2900,0
12/01/1955,483.26,485.48,480.01,481.39,2370,0
12/02/1955,481.39,483.88,478.87,482.72,2400,0
12/05/1955,483.15,488.71,483.15,487.16,2440,0
12/06/1955,487.16,490.56,485.55,486.73,2540,0
12/07/1955,486.73,489.11,484.81,486.35,2480,0
12/08/1955,486.35,489.68,484.83,487.8,2970,0
12/09/1955,487.8,490.37,486.14,487.64,2660,0
12/12/1955,487.42,487.42,482.41,483.72,2510,0
12/13/1955,483.72,487.04,482.41,484.29,2430,0
12/14/1955,484.29,485.48,479.7,480.84,2670,0
12/15/1955,480.84,483.38,478.32,480.72,2260,0
12/16/1955,480.72,484.17,479.87,482.08,2310,0
12/19/1955,482.08,485.22,480.69,481.8,2380,0
12/20/1955,481.8,483.87,478.59,481.84,2280,0
12/21/1955,481.87,487.37,481.87,485.49,2540,0
12/22/1955,485.49,489.45,484.56,486.08,2650,0
12/23/1955,486.08,489.31,484.83,486.59,2090,0
12/27/1955,486.59,488.91,484,485.81,2010,0
12/28/1955,485.81,487.13,483.41,484.22,1990,0
12/29/1955,484.22,487.18,482.77,484.56,2190,0
12/30/1955,484.71,490.33,484.71,488.4,2820,0
01/03/1956,488.4,490.92,484.27,485.78,2390,0
01/04/1956,485.78,487.79,481.01,484,2290,0
01/05/1956,484,487.25,482.31,484.02,2110,0
01/06/1956,484.02,488.18,483.78,485.68,2570,0
01/09/1956,485.68,487.91,478.62,479.74,2700,0
01/10/1956,479.69,479.69,472.65,476.12,2640,0
01/11/1956,476.12,481.33,475.85,478.42,2310,0
01/12/1956,478.71,483.7,478.71,481.8,2330,0
01/13/1956,481.8,484.41,479.96,481.8,2120,0
01/16/1956,481.5,481.5,475.19,476.24,2260,0
01/17/1956,476.24,480.55,475.12,477.73,2050,0
01/18/1956,477.73,479.69,472.4,472.89,2110,0
01/19/1956,472.89,473.43,466.6,468.49,2500,0
01/20/1956,468.49,472.11,463.16,464.4,2430,0
01/23/1956,464.4,465.85,458.21,462.35,2720,0
01/24/1956,463.91,469.78,463.91,467.88,2160,0
01/25/1956,467.93,472.57,467.93,470.71,1950,0
01/26/1956,470.71,471.62,465.38,466.82,1840,0
01/27/1956,466.82,468.73,463.33,466.56,1950,0
01/30/1956,466.56,470.1,465.23,467.56,1830,0
01/31/1956,467.56,471.99,466.78,470.74,1900,0
02/01/1956,470.74,475.41,470.69,473.28,2010,0
02/02/1956,473.28,475.51,470.54,473.43,1900,0
02/03/1956,473.43,479.1,472.26,477.44,2110,0
02/06/1956,477.44,481.8,475.88,478.57,2230,0
02/07/1956,478.57,479.18,474.16,476.56,2060,0
02/08/1956,476.56,478.52,470.08,471.23,2170,0
02/09/1956,471.23,471.45,465.5,467.22,2080,0
02/10/1956,467.22,470.25,465.14,467.66,1770,0
02/13/1956,467.66,469.56,465.6,467.17,1420,0
02/14/1956,467.17,468.24,463.89,465.72,1590,0
02/15/1956,469.25,476.02,469.25,470.64,3000,0
02/16/1956,470.64,471.79,467.8,469.61,1750,0
02/17/1956,469.61,477.91,469.12,477.05,2840,0
02/20/1956,477.05,480.21,473.28,476.46,2530,0
02/21/1956,476.46,478.2,474.19,476.93,2240,0
02/23/1956,477.03,482.75,477.03,481.5,2900,0
02/24/1956,481.55,487.3,481.55,485.66,2890,0
02/27/1956,485.66,488.06,482.5,485,2440,0
02/28/1956,485,487.03,482.48,485.71,2540,0
02/29/1956,485.71,491.09,482.77,483.65,3900,0
03/01/1956,483.65,487.98,483.63,486.69,2410,0
03/02/1956,486.69,491.07,485.88,488.84,2860,0
03/05/1956,488.84,493.29,488.57,491.68,3090,0
03/06/1956,491.68,494.42,489.77,491.41,2770,0
03/07/1956,491.41,492.75,489.21,491.26,2380,0
03/08/1956,491.26,493.95,489.82,492.36,2500,0
03/09/1956,492.63,499.09,492.63,497.84,3430,0
03/12/1956,497.84,502.03,496.59,500.24,3110,0
03/13/1956,500.24,502.32,496.45,499.33,2790,0
03/14/1956,499.36,505.6,499.36,503.88,3140,0
03/15/1956,504.01,509.19,504.01,507.5,3270,0
03/16/1956,507.5,509.61,504.67,507.6,3120,0
03/19/1956,507.6,511.57,506.36,509.76,2570,0
03/20/1956,509.76,514.69,507.13,512.62,2960,0
03/21/1956,512.62,513.7,506.33,507.92,2930,0
03/22/1956,507.92,512.21,505.85,510.94,2650,0
03/23/1956,510.94,515.15,510.25,513.03,2980,0
03/26/1956,513.03,515.05,509.81,512.42,2720,0
03/27/1956,512.39,512.39,507.77,508.68,2540,0
03/28/1956,508.68,511.61,506.21,510.25,2610,0
03/29/1956,510.25,515.86,509.36,511.79,3480,0
04/02/1956,511.79,519.1,510.67,515.1,3120,0
04/03/1956,515.1,519.85,513.33,515.91,2760,0
04/04/1956,515.91,519.88,513.54,518.65,2760,0
04/05/1956,518.65,522.86,514.9,516.57,2950,0
04/06/1956,516.57,522.12,516.28,521.05,2600,0
04/09/1956,521.05,524.37,517.4,518.52,2760,0
04/10/1956,516.72,516.72,508.24,510.04,2590,0
04/11/1956,510.04,514.61,508.89,512.7,2440,0
04/12/1956,512.7,515.03,508.27,509.15,2700,0
04/13/1956,509.15,511.61,506.73,509.99,2450,0
04/16/1956,509.99,512.83,506.99,509.15,2310,0
04/17/1956,509.15,511.11,505.81,507.95,2330,0
04/18/1956,507.95,511.03,504.61,506.55,2470,0
04/19/1956,506.55,507.95,502.45,504.33,2210,0
04/20/1956,504.33,508.66,503.91,507.2,2320,0
04/23/1956,507.2,510.77,506,507.28,2440,0
04/24/1956,507.28,508.95,501.77,503.36,2500,0
04/25/1956,503.36,505.48,500.99,503.02,2270,0
04/26/1956,503.86,508.92,503.86,507.12,2630,0
04/27/1956,507.95,513.98,507.95,512.03,2760,0
04/30/1956,512.03,518.42,511.19,516.12,2730,0
05/01/1956,516.12,516.88,511.24,513.96,2500,0
05/02/1956,513.96,515.08,510.93,512.78,2440,0
05/03/1956,512.78,516.57,511.43,514.03,2640,0
05/04/1956,514.03,519.8,513.49,516.44,2860,0
05/07/1956,516.44,518.5,511.74,512.89,2550,0
05/08/1956,512.89,513.62,508.03,509.13,2440,0
05/09/1956,509.13,511.74,506.05,508.16,2550,0
05/10/1956,508.16,509.44,499.86,501.56,2850,0
05/11/1956,501.56,503.18,497.57,501.25,2450,0
05/14/1956,501.25,505.79,496,497.28,2440,0
05/15/1956,497.28,497.86,490.73,494.83,2650,0
05/16/1956,494.83,497.67,490.97,492.69,2080,0
05/17/1956,492.69,497.93,492.22,496.63,1970,0
05/18/1956,496.63,500.65,494.75,496.39,2020,0
05/21/1956,496.13,496.13,488.93,491.62,1940,0
05/22/1956,490.08,490.08,481.86,484.13,2290,0
05/23/1956,484.13,487.6,479.38,480.16,2140,0
05/24/1956,480.16,481.81,471.71,473.51,2600,0
05/25/1956,473.51,477.79,469.31,472.49,2570,0
05/28/1956,472.49,474.16,463.85,468.81,2780,0
05/29/1956,470.43,478.99,470.43,477.68,2430,0
05/31/1956,477.68,483.53,476.43,478.05,2020,0
06/01/1956,478.05,481.52,475.54,480.63,1440,0
06/04/1956,480.63,484.6,479.48,483.22,1500,0
06/05/1956,483.22,485.82,481.73,483.19,1650,0
06/06/1956,483.19,483.36,477.95,480.54,1460,0
06/07/1956,480.54,485.2,480.14,482.99,1630,0
06/08/1956,480.83,480.83,467.99,475.29,3630,0
06/11/1956,476.15,481.22,476.15,479.41,2000,0
06/12/1956,479.41,486.1,478.7,485.49,1900,0
06/13/1956,485.49,489.69,484.45,487.08,1760,0
06/14/1956,487.08,488.02,483.99,485.52,1670,0
06/15/1956,485.52,487.58,484.15,485.91,1550,0
06/18/1956,485.91,487.3,482.9,483.91,1440,0
06/19/1956,483.91,486.38,481.18,484.52,1430,0
06/20/1956,484.52,487.05,482.7,485,1670,0
06/21/1956,485.06,490.45,485.06,488.26,1820,0
06/22/1956,488.26,491.46,486.12,487.95,1630,0
06/25/1956,487.95,489.74,485.34,486.43,1500,0
06/26/1956,486.43,490.77,484.83,489.37,1730,0
06/27/1956,489.37,494.16,488.85,492.04,2090,0
06/28/1956,492.04,494.34,488.91,492.5,1900,0
06/29/1956,492.5,494.82,489.85,492.78,1780,0
07/02/1956,492.78,493.65,488.36,491.92,1610,0
07/03/1956,491.92,496.97,491.02,495.74,1840,0
07/05/1956,495.74,502.51,494.67,500.54,2240,0
07/06/1956,500.54,506.24,500.08,504.14,2180,0
07/09/1956,504.14,509.08,503.24,506.52,2180,0
07/10/1956,506.52,510.72,504.85,508.34,2450,0
07/11/1956,508.34,511.92,507.2,509.65,2520,0
07/12/1956,509.65,511.05,505.26,507.44,2180,0
07/13/1956,507.44,512.36,506.46,511.1,2020,0
07/16/1956,511.1,515.19,510.17,512.98,2260,0
07/17/1956,512.98,516.78,510.91,514.43,2520,0
07/18/1956,514.43,517.59,511.73,513.39,2530,0
07/19/1956,513.39,515.96,511.65,513.86,1950,0
07/20/1956,513.86,516.37,512.36,514.57,2020,0
07/23/1956,514.57,516.01,511.65,513.61,1970,0
07/24/1956,513.61,516.78,511.26,513.17,2040,0
07/25/1956,513.17,516.8,511.67,514.13,2220,0
07/26/1956,514.13,517.62,513.2,515.85,2060,0
07/27/1956,515.85,516.5,507.85,512.3,2240,0
07/30/1956,512.3,515.22,508.59,513.42,2100,0
07/31/1956,513.42,519.97,512.85,517.81,2520,0
08/01/1956,517.81,521.5,515.55,518.69,2230,0
08/02/1956,518.69,523.33,516.83,520.95,2530,0
08/03/1956,520.95,522.72,517.51,520.27,2210,0
08/06/1956,518.85,518.85,509.65,513.88,2280,0
08/07/1956,513.88,518.3,511.67,515.88,2180,0
08/08/1956,515.88,521.41,515.33,518.74,2480,0
08/09/1956,518.74,523.24,517.13,519.04,2550,0
08/10/1956,519.04,519.67,513.15,517.38,2040,0
08/13/1956,517.38,518.25,512.08,514.4,1730,0
08/14/1956,514.4,519.23,512.77,517.27,1790,0
08/15/1956,517.27,521.11,516.01,517.7,2000,0
08/16/1956,517.7,519.42,514.73,517.19,1790,0
08/17/1956,517.19,518.52,514.13,515.79,1720,0
08/20/1956,515.79,516.26,510.12,511.24,1770,0
08/21/1956,509.25,509.25,500.84,505.43,2440,0
08/22/1956,505.43,507.72,501.6,502.34,1570,0
08/23/1956,502.34,508.95,502.23,507.06,1590,0
08/24/1956,507.06,510.77,505.83,507.91,1530,0
08/27/1956,507.91,510.28,504.58,505.7,1420,0
08/28/1956,505.7,507.74,502.26,503.05,1400,0
08/29/1956,503.05,504.25,498.85,500.9,1530,0
08/30/1956,499.91,499.91,492.19,495.96,2050,0
08/31/1956,495.96,503.51,495.96,502.04,1620,0
09/04/1956,502.04,508.32,501.17,507.66,1790,0
09/05/1956,507.66,512.68,507.34,509.82,2130,0
09/06/1956,509.82,512.25,507.74,509.49,1550,0
09/07/1956,509.49,509.55,504.39,506.76,1690,0
09/10/1956,506.76,509.79,503.92,505.56,1860,0
09/11/1956,505.56,505.63,499.26,502.16,1920,0
09/12/1956,502.16,504.43,498.43,499.97,1930,0
09/13/1956,499.97,502.92,497.56,499.69,2000,0
09/14/1956,499.69,503.39,497.94,500.32,2110,0
09/17/1956,500.32,502.4,496.49,498.76,1940,0
09/18/1956,498.76,499.12,490.5,493.45,2200,0
09/19/1956,493.45,494.66,487.68,488.72,2040,0
09/20/1956,488.72,489.4,482.86,487.13,2150,0
09/21/1956,488,493.86,488,490.33,2110,0
09/24/1956,490.33,492.08,486.53,487.7,1840,0
09/25/1956,487.7,488.31,479.57,481.08,2100,0
09/26/1956,481.08,483.46,474.86,481.6,2370,0
09/27/1956,481.6,485.21,477.85,479.76,1770,0
09/28/1956,479.76,481.13,474.23,475.25,1720,0
10/01/1956,475.25,475.38,463.83,468.7,2600,0
10/02/1956,468.73,477.11,468.73,475.41,2400,0
10/03/1956,476.97,484.06,476.97,482.04,2180,0
10/04/1956,482.04,483.98,478.37,481.24,1600,0
10/05/1956,481.24,483.62,478.86,482.39,1580,0
10/08/1956,482.39,486.47,481.54,483.38,1450,0
10/09/1956,483.38,483.68,479.22,481.32,1220,0
10/10/1956,481.32,487.54,480.37,487.32,1620,0
10/11/1956,487.32,491.18,485.9,488.06,1760,0
10/12/1956,488.06,490.93,486.36,490.19,1330,0
10/15/1956,490.19,493.01,487.76,489.4,1610,0
10/16/1956,489.4,490.58,485.1,487.57,1580,0
10/17/1956,487.57,488.83,482.47,484.66,1640,0
10/18/1956,484.66,487.35,481.57,486.31,1640,0
10/19/1956,486.31,489.46,484.45,486.12,1720,0
10/22/1956,486.12,487.98,483.95,485.27,1430,0
10/23/1956,485.27,487.05,483.19,485.05,1390,0
10/24/1956,485.05,485.9,481.05,482.67,1640,0
10/25/1956,482.67,483.3,478.29,481.08,1580,0
10/26/1956,481.08,487.07,480.91,486.06,1800,0
10/29/1956,486.06,494.11,484.83,486.94,2420,0
10/30/1956,486.94,488.58,483.4,486.47,1830,0
10/31/1956,486.47,486.47,476.83,479.85,2280,0
11/01/1956,480.23,488.72,480.23,487.62,1890,0
11/02/1956,487.62,493.4,486.42,490.47,2180,0
11/05/1956,490.47,497.7,488.72,495.37,2830,0
11/07/1956,495.37,500.52,490.22,491.15,2650,0
11/08/1956,491.15,491.32,483.21,488.72,1970,0
11/09/1956,488.72,490.5,483.57,485.35,1690,0
11/12/1956,485.35,488.91,483.6,487.05,1600,0
11/13/1956,487.05,490.71,484.99,486.69,2140,0
11/14/1956,486.69,487.27,479.96,482.36,2290,0
11/15/1956,482.36,486.28,479.11,480.2,2210,0
11/16/1956,480.2,483.51,478.15,480.67,1820,0
11/19/1956,480.67,481.05,472.54,474.56,2560,0
11/20/1956,474.56,475.66,468.16,470.07,2240,0
11/21/1956,470.07,472.37,466.16,467.91,2310,0
11/23/1956,467.91,473.69,466.73,472.56,1880,0
11/26/1956,472.56,476.89,468.73,470.29,2230,0
11/27/1956,470.29,472.18,467.25,470.18,2130,0
11/28/1956,470.18,472.81,465.2,466.1,2190,0
11/29/1956,466.1,468.1,460.41,466.62,2440,0
11/30/1956,467.09,474.59,467.09,472.78,2300,0
12/03/1956,474.26,482.8,474.26,480.61,2570,0
12/04/1956,480.61,483.82,479.08,481.38,2180,0
12/05/1956,481.38,490.71,480.61,488.55,2360,0
12/06/1956,488.55,495.18,487.32,492.74,2470,0
12/07/1956,492.74,497.09,491.21,494.79,2400,0
12/10/1956,494.79,498.95,492.14,493.18,2600,0
12/11/1956,493.18,494.44,487.68,490.36,2210,0
12/12/1956,490.36,491.75,486.06,487.51,2180,0
12/13/1956,487.51,492.77,486.03,490.47,2370,0
12/14/1956,490.47,493.75,488.69,492.08,2450,0
12/17/1956,492.08,497.26,490.82,493.75,2500,0
12/18/1956,493.75,497.7,491.97,495.09,2370,0
12/19/1956,495.09,497.15,492.19,493.81,1900,0
12/20/1956,493.81,494.57,489.29,490.44,2060,0
12/21/1956,490.44,496.22,489.1,494.38,2380,0
12/26/1956,494.38,500.32,494,496.74,2440,0
12/27/1956,496.74,499.39,494.79,496.38,2420,0
12/28/1956,496.38,498.68,493.89,496.41,2790,0
12/31/1956,496.41,501.56,494.96,499.47,3680,0
01/02/1957,499.47,501.01,492.06,496.03,1960,0
01/03/1957,496.03,501.56,494.16,499.2,2260,0
01/04/1957,499.2,502.57,496.24,498.22,2710,0
01/07/1957,498.22,500.9,491.78,495.2,2500,0
01/08/1957,495.2,497.2,491.29,493.86,2230,0
01/09/1957,493.86,496.9,490.77,493.21,2330,0
01/10/1957,493.21,498,492.74,495.51,2470,0
01/11/1957,495.51,497.78,492.11,493.81,2340,0
01/14/1957,493.81,494.49,487.65,489.29,2350,0
01/15/1957,489.29,490.41,482.94,484.75,2370,0
01/16/1957,484.75,488.28,483.19,485.05,2210,0
01/17/1957,485.05,486.91,481.08,484.01,2140,0
01/18/1957,484.01,486.42,476.23,477.46,2400,0
01/21/1957,477.46,478.29,471.06,475.9,2740,0
01/22/1957,475.9,480.45,475.71,477.49,1920,0
01/23/1957,477.49,481.24,475.25,479.93,1920,0
01/24/1957,479.93,483.57,478.34,481.3,1910,0
01/25/1957,481.3,481.76,475.19,478.34,2010,0
01/28/1957,478.34,478.48,473.14,474.59,1700,0
01/29/1957,474.59,478.31,473.19,476.92,1800,0
01/30/1957,476.92,481.95,476.42,480.53,1950,0
01/31/1957,480.53,483.02,478.04,479.16,1920,0
02/01/1957,479.16,479.76,474.43,477.22,1680,0
02/04/1957,477.22,479.54,475.49,477.19,1750,0
02/05/1957,476.18,476.18,466.65,469.96,2610,0
02/06/1957,469.96,472.02,466.4,470.81,2110,0
02/07/1957,470.81,473.93,467.42,468.71,1840,0
02/08/1957,468.71,468.88,463.19,466.29,2120,0
02/11/1957,465.5,465.5,456.01,457.44,2740,0
02/12/1957,457.44,459.87,453.07,454.82,2550,0
02/13/1957,454.87,462.7,454.87,462.14,2380,0
02/14/1957,462.14,467.04,459.69,461.56,2220,0
02/15/1957,461.56,468.83,459.37,468.07,2060,0
02/18/1957,468.07,471.22,465.21,467.4,1800,0
02/19/1957,467.4,469.23,463.63,466.84,1670,0
02/20/1957,466.84,471.1,465.99,469,1790,0
02/21/1957,469,470.08,465.15,466.93,1680,0
02/25/1957,466.93,469,463.4,466.9,1710,0
02/26/1957,466.9,470.34,465.76,467.72,1580,0
02/27/1957,467.72,469,463.95,466.26,1620,0
02/28/1957,466.26,468.5,463.51,464.62,1620,0
03/01/1957,464.62,469.76,463.66,468.91,1700,0
03/04/1957,468.91,472.97,468.15,471.48,1890,0
03/05/1957,471.48,475.13,471.04,472.88,1860,0
03/06/1957,472.88,475.77,470.43,474.87,1840,0
03/07/1957,474.87,477.58,472.62,474.17,1830,0
03/08/1957,474.17,474.4,470.4,471.63,1630,0
03/11/1957,471.63,472.06,467.37,469.5,1650,0
03/12/1957,469.5,471.45,466.69,470.31,1600,0
03/13/1957,470.31,474.37,469.88,472.53,1840,0
03/14/1957,472.53,475.45,471.39,473.93,1580,0
03/15/1957,473.93,476.12,471.19,474.28,1600,0
03/18/1957,474.28,474.66,470.17,472.3,1450,0
03/19/1957,472.3,475.22,471.01,473.93,1540,0
03/20/1957,473.93,476.38,472.85,473.93,1830,0
03/21/1957,473.93,475.98,471.36,474.02,1630,0
03/22/1957,474.02,475.57,471.04,472.94,1610,0
03/25/1957,472.94,474.05,469.7,471.51,1590,0
03/26/1957,471.51,474.02,468.91,472.24,1660,0
03/27/1957,472.24,475.1,471.01,473.12,1710,0
03/28/1957,473.12,476.88,472.27,475.01,1930,0
03/29/1957,475.01,477.32,473.14,474.81,1650,0
04/01/1957,474.81,476.82,473.09,474.98,1620,0
04/02/1957,474.98,478.4,473.7,477.55,2300,0
04/03/1957,477.55,481.08,476.73,478.31,2160,0
04/04/1957,478.31,479.62,475.45,477.43,1820,0
04/05/1957,477.43,479.45,475.68,477.61,1830,0
04/08/1957,477.61,480.44,475.86,479.04,1950,0
04/09/1957,479.04,484.32,478.4,482.66,2400,0
04/10/1957,482.66,486.98,482.02,485.17,2920,0
04/11/1957,485.17,486.86,481.75,484.7,2350,0
04/12/1957,484.7,488.76,482.78,486.72,2370,0
04/15/1957,486.72,488.53,483.62,485.84,2010,0
04/16/1957,485.84,487.15,482.69,484.32,1890,0
04/17/1957,484.32,487.47,482.22,485.02,2290,0
04/18/1957,485.02,489.43,483.51,488.03,2480,0
04/22/1957,488.03,491.59,485.9,488.79,2560,0
04/23/1957,488.79,494.1,487.12,491.88,2840,0
04/24/1957,491.88,497.22,489.87,493.66,2990,0
04/25/1957,493.66,496.03,490.19,492.29,2640,0
04/26/1957,492.29,493.92,488.41,491.5,2380,0
04/29/1957,491.5,496.67,490.77,493.95,2290,0
04/30/1957,493.95,496.49,491.62,494.36,2200,0
05/01/1957,494.36,498.04,493.05,495.76,2310,0
05/02/1957,495.76,501.13,494.98,498.56,2860,0
05/03/1957,498.56,501.34,495,497.54,2390,0
05/06/1957,497.54,500.29,494.86,496.32,2210,0
05/07/1957,496.32,497.78,492.29,494.68,2300,0
05/08/1957,494.68,498.13,493.34,496.73,2590,0
05/09/1957,496.73,499.21,494.8,496.76,2520,0
05/10/1957,496.76,500.46,495.15,498.3,2430,0
05/13/1957,498.51,503.93,498.51,502.21,2720,0
05/14/1957,502.21,504.43,498.16,500.46,2580,0
05/15/1957,500.46,504.87,498.27,501.98,2590,0
05/16/1957,501.98,507.06,501.16,504.84,2690,0
05/17/1957,504.84,508.87,503.58,505.6,2510,0
05/20/1957,505.6,508.75,503.82,505.98,2300,0
05/21/1957,505.98,507.9,503.32,506.04,2370,0
05/22/1957,506.04,506.82,502.36,504.43,2060,0
05/23/1957,504.43,506.04,500.9,504.02,2110,0
05/24/1957,504.02,506.94,502.15,504.02,2340,0
05/27/1957,504.02,505.07,497.89,499.21,2290,0
05/28/1957,499.21,499.62,494.42,497.72,2070,0
05/29/1957,498.1,503.56,498.1,502.18,2270,0
05/31/1957,502.18,507.76,501.57,504.93,2050,0
06/03/1957,504.93,507.96,500.46,503.76,2050,0
06/04/1957,503.76,506.68,499.53,502.97,2200,0
06/05/1957,502.97,504.37,499.38,502.07,1940,0
06/06/1957,502.07,506.39,501.13,504.55,2300,0
06/07/1957,504.55,508.14,502.88,505.63,2380,0
06/10/1957,505.63,507.87,497.78,503.76,2050,0
06/11/1957,504.93,511.7,504.93,509.48,2850,0
06/12/1957,509.48,513.36,507.76,509.66,2600,0
06/13/1957,509.66,514.27,508.23,511.58,2630,0
06/14/1957,511.58,514.38,508.93,511.79,2090,0
06/17/1957,511.79,516.81,510.38,513.19,2220,0
06/18/1957,513.19,515.2,506.68,511.32,2440,0
06/19/1957,511.32,512.69,505.28,505.92,2220,0
06/20/1957,505.92,507.87,501.31,503.56,2050,0
06/21/1957,503.56,504.52,497.81,500,1970,0
06/24/1957,500,500.99,492.87,497.08,2040,0
06/25/1957,497.69,504.69,497.69,501.98,2000,0
06/26/1957,501.98,504.75,498.24,500.78,1870,0
06/27/1957,500.78,504.29,498.36,503.03,1800,0
06/28/1957,503.03,506.53,500.81,503.29,1770,0
07/01/1957,503.29,506.18,500.75,503.29,1840,0
07/02/1957,503.29,509.36,502.86,507.55,2450,0
07/03/1957,507.99,515.23,507.99,513.25,2720,0
07/05/1957,513.42,518.7,513.42,516.89,2240,0
07/08/1957,516.89,521.71,515.32,518.41,2840,0
07/09/1957,518.41,520.22,513.51,516.37,2450,0
07/10/1957,516.37,521.68,515.11,519.81,2880,0
07/11/1957,519.81,522.2,515,517.97,2830,0
07/12/1957,517.97,521.94,514.88,520.77,2240,0
07/15/1957,520.77,522.91,516.6,520.16,2480,0
07/16/1957,520.16,523.11,516.28,517.42,2510,0
07/17/1957,517.42,518.64,513.13,515.11,2060,0
07/18/1957,515.11,519.34,513.33,515.64,2130,0
07/19/1957,515.64,517.94,512.08,515.73,1930,0
07/22/1957,515.73,518.24,513.62,515.32,1950,0
07/23/1957,515.32,517.65,513.33,515.61,1840,0
07/24/1957,515.61,518.24,512.46,515.78,1730,0
07/25/1957,515.78,518.26,514.15,516.69,1800,0
07/26/1957,516.69,517.97,512.89,514.59,1710,0
07/29/1957,514.59,515.64,507,508.25,1990,0
07/30/1957,508.25,510.44,504.9,508.93,1780,0
07/31/1957,508.93,512.69,507.26,508.52,1830,0
08/01/1957,508.52,509.98,504.69,506.21,1660,0
08/02/1957,506.21,508.66,501.98,505.1,1610,0
08/05/1957,505.1,505.57,498.62,500.78,1790,0
08/06/1957,500.72,500.72,493.55,494.13,1910,0
08/07/1957,494.13,499.59,490.25,498.48,2460,0
08/08/1957,498.48,500.9,495.03,496.87,1690,0
08/09/1957,496.87,498.59,493.46,496.78,1570,0
08/12/1957,496.23,496.23,489.9,492.32,1650,0
08/13/1957,492.32,495.68,489.96,492.14,1580,0
08/14/1957,492.14,493.55,484.32,485.93,2040,0
08/15/1957,485.93,490.28,482.1,487.3,2040,0
08/16/1957,487.3,490.42,485.37,488.2,1470,0
08/19/1957,487.68,487.68,478.16,478.95,2040,0
08/20/1957,478.95,485.49,474.52,483.86,2700,0
08/21/1957,483.86,488.23,482.1,485.14,1720,0
08/22/1957,485.14,485.29,479.77,481.46,1500,0
08/23/1957,481.46,481.73,474.81,475.74,1960,0
08/26/1957,475.74,476.44,469.03,470.14,2680,0
08/27/1957,470.84,479.36,470.84,477.55,2250,0
08/28/1957,477.55,482.75,476.38,477.79,1840,0
08/29/1957,477.79,478.19,471.98,476.06,1630,0
08/30/1957,476.71,484.82,476.71,484.35,1600,0
09/03/1957,484.35,487.59,481.32,486.13,1490,0
09/04/1957,486.13,486.19,481.35,482.6,1260,0
09/05/1957,481.64,481.64,476.76,479.51,1420,0
09/06/1957,479.51,481.87,477.06,478.63,1320,0
09/09/1957,478.49,478.49,472.77,474.28,1420,0
09/10/1957,474.28,476.53,468.77,470.23,1870,0
09/11/1957,470.23,475.3,467.1,474.4,2130,0
09/12/1957,474.4,482.31,473.99,480.56,2010,0
09/13/1957,480.56,483.68,478.72,481.02,1620,0
09/16/1957,481.02,481.05,476.3,478.08,1290,0
09/17/1957,478.08,480.44,474.17,478.28,1490,0
09/18/1957,478.28,481.08,476.88,478.6,1540,0
09/19/1957,478.6,479.59,475.01,476.12,1520,0
09/20/1957,474.55,474.55,466.75,468.42,2340,0
09/23/1957,465.97,465.97,457.15,458.96,3160,0
09/24/1957,458.96,466.02,457.3,462.87,2840,0
09/25/1957,462.87,463.57,452.19,456.95,2770,0
09/26/1957,456.95,460.6,452.98,457.01,2130,0
09/27/1957,457.01,462.4,454.2,456.89,1750,0
09/30/1957,456.89,459.28,454.7,456.3,1520,0
10/01/1957,456.3,461.91,455.55,460.8,1680,0
10/02/1957,461.79,468.15,461.79,465.03,1760,0
10/03/1957,465.03,466.84,461.67,465.82,1590,0
10/04/1957,465.82,466.02,460.71,461.7,1520,0
10/07/1957,461.7,462.14,451.81,452.42,2490,0
10/08/1957,452.42,454.87,446.82,450.56,3190,0
10/09/1957,450.56,456.51,450.12,451.4,2120,0
10/10/1957,451.31,451.31,439.44,441.71,3300,0
10/11/1957,441.71,443.58,434.15,441.16,4460,0
10/14/1957,441.16,446.06,437.74,443.78,2770,0
10/15/1957,443.78,450.93,443.61,447.9,2620,0
10/16/1957,447.9,450.09,442.97,443.93,2050,0
10/17/1957,442.24,442.24,433.86,436.87,3060,0
10/18/1957,436.87,439.7,432.69,433.83,2670,0
10/21/1957,433.83,434.36,421.2,423.06,4670,0
10/22/1957,423.06,426.48,416.15,419.79,5090,0
10/23/1957,425.46,438.59,425.46,437.13,4600,0
10/24/1957,437.13,443.38,434.15,436.4,4030,0
10/25/1957,436.4,436.95,428.9,435.15,2400,0
10/28/1957,435,435,429.37,432.14,1800,0
10/29/1957,432.14,439.61,431.59,435.76,1860,0
10/30/1957,435.76,441.74,435.38,440.28,2060,0
10/31/1957,440.28,446.06,439.03,441.04,2170,0
11/01/1957,438.76,438.76,431.5,434.71,2060,0
11/04/1957,434.71,435.2,425.46,434.04,2380,0
11/06/1957,434.04,440.6,434.01,435.82,2550,0
11/07/1957,435.82,440.49,432.14,438.91,2580,0
11/08/1957,438.65,438.65,432.11,434.12,2140,0
11/11/1957,434.12,437.16,432.37,434.94,1540,0
11/12/1957,434.94,435.96,428.7,429.75,2050,0
11/13/1957,429.75,432.61,426.51,430.07,2120,0
11/14/1957,430.07,434.94,426.89,427.94,2450,0
11/15/1957,434.5,442.82,434.5,439.35,3510,0
11/18/1957,439.35,439.48,432.49,434.96,2110,0
11/19/1957,434.96,435.84,427.23,431.73,2240,0
11/20/1957,431.73,435.22,427.32,433.37,2400,0
11/21/1957,434.51,443.21,434.51,439.8,2900,0
11/22/1957,439.8,445.64,437.74,442.68,2850,0
11/25/1957,442.68,446.11,439.01,444.38,2600,0
11/26/1957,444.38,448.49,434.43,435.34,3650,0
11/27/1957,439.51,448.02,439.51,446.03,3330,0
11/29/1957,446.03,452.49,445.76,449.87,2740,0
12/02/1957,449.87,452.16,444.18,446.91,2430,0
12/03/1957,446.91,448.99,444,446.55,2060,0
12/04/1957,446.55,451.55,446.03,448.87,2220,0
12/05/1957,448.87,451.81,446.52,449.55,2020,0
12/06/1957,449.55,450.69,445.29,447.2,2350,0
12/09/1957,447.2,447.49,441.21,443.76,2230,0
12/10/1957,443.03,443.03,436.34,439.24,2360,0
12/11/1957,439.24,441.53,435.87,439.36,2240,0
12/12/1957,439.36,441.94,436.31,438.48,2330,0
12/13/1957,438.48,443,437.27,440.48,2310,0
12/16/1957,440.3,440.3,432.05,433.4,2350,0
12/17/1957,433.22,433.22,424.85,425.65,2820,0
12/18/1957,425.65,431.93,424.15,426.18,2750,0
12/19/1957,426.18,432.9,424.62,431.26,2740,0
12/20/1957,431.26,434.13,425.94,427.2,2500,0
12/23/1957,427.2,430.4,423.86,428.08,2790,0
12/24/1957,428.08,432.22,426.67,429.11,2220,0
12/26/1957,429.58,436.13,429.58,434.16,2280,0
12/27/1957,434.16,437.39,431.52,432.9,2620,0
12/30/1957,432.9,434.04,428.35,431.78,3750,0
12/31/1957,432.43,438.54,432.43,435.69,5070,0
01/02/1958,435.69,441.39,435.45,439.27,1800,0
01/03/1958,439.27,446.08,438.6,444.56,2440,0
01/06/1958,444.56,447.87,441.62,442.56,2500,0
01/07/1958,442.56,448.23,440.18,447.79,2220,0
01/08/1958,447.79,449.61,443.97,446.61,2230,0
01/09/1958,446.61,448.4,442.27,443.24,2180,0
01/10/1958,443.09,443.09,436.83,438.68,2010,0
01/13/1958,438.68,441.27,434.37,439.71,1860,0
01/14/1958,439.71,444.88,439.36,441.8,2010,0
01/15/1958,441.8,446.26,440.36,445.2,2080,0
01/16/1958,445.2,453.25,444.18,445.23,3950,0
01/17/1958,445.23,445.67,440.62,444.12,2200,0
01/20/1958,444.12,449.43,444,447.29,2310,0
01/21/1958,447.29,449.17,445.11,446.64,2160,0
01/22/1958,446.64,449.58,444.67,445.7,2390,0
01/23/1958,445.7,449.02,444.18,447.93,1910,0
01/24/1958,447.93,452.28,446.32,450.66,2830,0
01/27/1958,450.66,451.4,446.61,448.46,2320,0
01/28/1958,448.46,450.22,445.41,448.67,2030,0
01/29/1958,448.67,452.51,447.02,451.16,2220,0
01/30/1958,451.16,453.63,448.46,449.72,2150,0
01/31/1958,449.72,451.46,446.7,450.02,2030,0
02/03/1958,450.02,455.1,449.52,453.98,2490,0
02/04/1958,453.98,459.77,451.63,458.65,2970,0
02/05/1958,458.39,458.39,453.34,454.89,2480,0
02/06/1958,454.89,455.3,450.14,453.13,2210,0
02/07/1958,453.07,453.07,446.73,448.76,2220,0
02/10/1958,448.52,448.52,443.68,445.94,1900,0
02/11/1958,445.94,447.61,440.97,442.35,2110,0
02/12/1958,442.35,443.29,438.13,441.21,2030,0
02/13/1958,441.21,445.29,439.27,440.24,1880,0
02/14/1958,440.24,445.76,439.54,444.44,2070,0
02/17/1958,444.44,445.47,441.03,442.27,1700,0
02/18/1958,442.27,444.32,439.89,442.71,1680,0
02/19/1958,442.71,446.47,441.44,443.06,2070,0
02/20/1958,443.06,445.53,438.89,439.74,2060,0
02/21/1958,439.74,441.42,437.33,439.62,1700,0
02/24/1958,439.62,440.8,436.16,437.19,1570,0
02/25/1958,437.19,438.13,434.04,436.89,1920,0
02/26/1958,437.42,442.24,437.42,440.42,1880,0
02/27/1958,440.42,441.18,436.13,437.8,1670,0
02/28/1958,437.8,441.15,436.66,439.92,1580,0
03/03/1958,439.92,444.56,439.24,443.38,1810,0
03/04/1958,443.38,447.11,443.03,445.06,2010,0
03/05/1958,445.06,448.14,442.56,446.58,2020,0
03/06/1958,446.58,452.43,446.05,450.96,2470,0
03/07/1958,450.96,452.81,448.58,451.49,2130,0
03/10/1958,451.49,453.45,448.96,451.9,1980,0
03/11/1958,451.9,457.27,450.58,455.92,2640,0
03/12/1958,455.92,456.83,452.72,454.6,2420,0
03/13/1958,454.6,456.8,451.87,454.1,2830,0
03/14/1958,454.1,454.75,450.52,453.04,2150,0
03/17/1958,453.04,453.25,447.08,448.23,2130,0
03/18/1958,448.23,448.84,443.41,447.38,2070,0
03/19/1958,447.38,452.37,446.91,449.96,2410,0
03/20/1958,449.96,452.57,447.76,449.46,2280,0
03/21/1958,449.46,453.57,447.79,452.49,2430,0
03/24/1958,452.49,455.36,450.25,453.75,2580,0
03/25/1958,453.75,454.31,449.52,450.96,2210,0
03/26/1958,450.96,451.46,447.61,449.7,1990,0
03/27/1958,449.7,451.81,447.02,448.64,2140,0
03/28/1958,448.64,450.17,446.64,448.61,1930,0
03/31/1958,448.61,450.05,445.56,446.76,2050,0
04/01/1958,446.76,447.82,443.29,445.47,2070,0
04/02/1958,445.47,447.29,440.06,441.21,2390,0
04/03/1958,441.21,442.97,437.98,440.5,2130,0
04/07/1958,440.5,441.97,437.25,440.09,2090,0
04/08/1958,440.09,444.79,439.59,442.59,2190,0
04/09/1958,442.59,445.2,440.97,441.88,2040,0
04/10/1958,441.88,442.94,438.77,441.06,2000,0
04/11/1958,441.06,442.65,438.83,441.24,2060,0
04/14/1958,441.24,444.88,440.06,443.76,2180,0
04/15/1958,443.76,448.96,442.62,447.58,2590,0
04/16/1958,447.58,447.85,442.53,444.35,2240,0
04/17/1958,444.35,446.14,442.35,445.09,2500,0
04/18/1958,445.09,450.75,445.03,449.31,2700,0
04/21/1958,449.31,452.49,448.34,450.72,2550,0
04/22/1958,450.72,452.34,448.37,449.55,2440,0
04/23/1958,449.55,451.87,445.88,450.11,2720,0
04/24/1958,450.11,455.51,449.34,453.42,2870,0
04/25/1958,453.42,457.1,451.13,454.92,3020,0
04/28/1958,454.92,458.33,452.66,454.51,2400,0
04/29/1958,454.42,454.42,449.78,451.78,2190,0
04/30/1958,451.78,457.39,451.19,455.86,2900,0
05/01/1958,455.86,460.21,454.95,457.01,2630,0
05/02/1958,457.01,460.56,455.66,459.56,2290,0
05/05/1958,459.56,462.38,457.39,461.12,2670,0
05/06/1958,461.12,465.32,460.09,463.67,3110,0
05/07/1958,463.67,465.17,461.12,462.88,2770,0
05/08/1958,462.88,464.35,460.38,462.5,2790,0
05/09/1958,462.5,465.14,460.44,462.56,2760,0
05/12/1958,462.56,463.7,459.41,460.74,2780,0
05/13/1958,460.74,462.03,457.62,459.86,2940,0
05/14/1958,459.86,460.79,454.57,455.45,3060,0
05/15/1958,455.45,459,453.84,457.86,2470,0
05/16/1958,457.86,459.47,455.57,457.1,2030,0
05/19/1958,457.1,458.06,454.16,455.98,1910,0
05/20/1958,455.98,460.74,455.3,459.83,2500,0
05/21/1958,459.83,461.62,456.83,458.5,2580,0
05/22/1958,458.5,463.2,457.1,460.24,2950,0
05/23/1958,460.24,463.32,459.21,461.03,2570,0
05/26/1958,461.03,463.47,459.39,461.06,2500,0
05/27/1958,461.06,462.53,457.92,460.68,2180,0
05/28/1958,460.68,462.85,458.97,460.44,2260,0
05/29/1958,460.44,463.85,459.91,462.7,2350,0
06/02/1958,462.7,468.61,462.7,466.11,2770,0
06/03/1958,466.11,469.66,465.35,468.14,2780,0
06/04/1958,468.14,470.69,466.37,468.58,2690,0
06/05/1958,468.58,469.84,465.38,468.55,2600,0
06/06/1958,468.55,471.75,467.49,469.6,2680,0
06/09/1958,469.6,471.6,467.17,469.46,2380,0
06/10/1958,469.46,470.37,466.32,468.19,2390,0
06/11/1958,468.19,470.04,465.58,467.93,2570,0
06/12/1958,467.93,472.98,467.23,471.42,2760,0
06/13/1958,471.57,476.56,471.57,474.77,3100,0
06/16/1958,474.77,477.97,473.16,476.56,2870,0
06/17/1958,476.56,482.11,475.36,478.97,2950,0
06/18/1958,478.97,479.7,474.21,476.65,2640,0
06/19/1958,476.65,478.03,470.93,471.57,2690,0
06/20/1958,471.57,475.36,470.81,473.6,2590,0
06/23/1958,473.6,474.6,469.46,471.66,2340,0
06/24/1958,471.66,472.42,467.37,470.43,2560,0
06/25/1958,470.43,473.39,468.05,471.54,2720,0
06/26/1958,471.54,475.68,470.07,474.01,2910,0
06/27/1958,474.01,478.09,473.22,475.42,2800,0
06/30/1958,475.42,479.59,474.33,478.18,2820,0
07/01/1958,478.18,480.64,476.83,478.82,2600,0
07/02/1958,478.82,481.61,476.86,480.15,2370,0
07/03/1958,480.15,482.26,478.03,480.17,2630,0
07/07/1958,480.17,483.76,478.88,481.85,2510,0
07/08/1958,481.85,482.99,478.12,480,2430,0
07/09/1958,480,482.79,476.92,477.59,2630,0
07/10/1958,477.59,480.35,475.01,478.97,2510,0
07/11/1958,478.97,484.23,478.94,482.85,2400,0
07/14/1958,482.55,482.55,475.74,476.89,2540,0
07/15/1958,476.89,479.82,472.07,478.82,3090,0
07/16/1958,478.88,485.87,478.88,481,3240,0
07/17/1958,481,487.6,478,485.7,3180,0
07/18/1958,485.7,489.89,483.43,486.55,3350,0
07/21/1958,487.1,494.36,487.1,493.36,3440,0
07/22/1958,493.36,496.74,490.01,494.89,3420,0
07/23/1958,494.89,497.21,490.86,494.06,3550,0
07/24/1958,494.06,498.5,492.42,497.12,3740,0
07/25/1958,497.12,502.64,496.71,501.76,4430,0
07/28/1958,501.76,504.43,498.67,502.81,3940,0
07/29/1958,502.81,504.52,498.73,501.38,3310,0
07/30/1958,501.38,505.1,497.38,504.37,3680,0
07/31/1958,504.37,508.39,501.49,502.99,4440,0
08/01/1958,502.99,507.39,501.64,505.43,3380,0
08/04/1958,505.43,512.27,505.22,510.33,4000,0
08/05/1958,510.33,511.01,503.49,506.95,4210,0
08/06/1958,506.95,508.51,500.32,503.11,3440,0
08/07/1958,503.11,507.84,501.46,506.1,3200,0
08/08/1958,506.6,513.47,506.6,510.13,3650,0
08/11/1958,510.13,514.44,508.69,512.42,2870,0
08/12/1958,512.42,512.47,506.78,508.19,2600,0
08/13/1958,508.19,511.24,505.31,509.22,2790,0
08/14/1958,509.22,512,507.48,510.3,3370,0
08/15/1958,510.3,510.36,504.66,506.13,2960,0
08/18/1958,505.75,505.75,499.82,502.67,2390,0
08/19/1958,502.67,506.13,501.26,503.64,2250,0
08/20/1958,503.64,506.51,501.73,503.96,2460,0
08/21/1958,503.96,508.89,503.05,507.1,2500,0
08/22/1958,507.1,509.66,505.54,508.28,2660,0
08/25/1958,508.28,510.62,505.37,508.28,2610,0
08/26/1958,508.28,510.95,506.72,509.63,2910,0
08/27/1958,509.63,513.33,508.19,510.39,3250,0
08/28/1958,510.24,510.24,505.49,507.72,2540,0
08/29/1958,507.72,510.18,505.6,508.63,2260,0
09/02/1958,508.63,513.09,508.39,511.77,2930,0
09/03/1958,511.77,516.03,510.15,513.71,3240,0
09/04/1958,513.71,516.59,511.07,513.44,3100,0
09/05/1958,513.44,515.35,510.45,512.77,2520,0
09/08/1958,512.77,517.47,511.77,515.23,3030,0
09/09/1958,515.23,521.31,515.23,518.64,3480,0
09/10/1958,518.64,520.43,514.59,516.2,2820,0
09/11/1958,516.2,521.72,515.32,520.43,3300,0
09/12/1958,520.43,523.57,517.06,519.43,3100,0
09/15/1958,519.43,524.57,517.47,523.4,3040,0
09/16/1958,523.4,529.09,522.72,526.57,3940,0
09/17/1958,526.57,529.45,522.43,525.89,3790,0
09/18/1958,525.89,526.77,520.52,522.34,3460,0
09/19/1958,522.34,527.74,521.05,526.48,3880,0
09/22/1958,526.48,528.39,522.19,524.01,3490,0
09/23/1958,524.01,528.62,520.87,525.89,3950,0
09/24/1958,525.89,530.18,523.57,528.15,3120,0
09/25/1958,528.15,530.68,523.34,525.83,4490,0
09/26/1958,525.83,529.59,523.31,526.83,3420,0
09/29/1958,526.83,531.74,525.54,529.04,3680,0
09/30/1958,529.04,535,528.68,532.09,4160,0
10/01/1958,532.09,533.91,527.68,530.94,3780,0
10/02/1958,530.94,535.14,528.83,532.09,3750,0
10/03/1958,532.09,536.82,531.53,533.73,3830,0
10/06/1958,533.73,539.37,533.21,536.29,3570,0
10/07/1958,536.29,540.96,534.12,539.4,3570,0
10/08/1958,539.4,542.28,535.97,539.31,3680,0
10/09/1958,539.31,541.46,535.85,539.61,3670,0
10/10/1958,539.61,545.74,538.17,543.36,4610,0
10/13/1958,543.36,549.3,542.95,545.95,4550,0
10/14/1958,545.95,549.71,540.22,541.72,5110,0
10/15/1958,541.72,545.68,533.65,536.14,4810,0
10/16/1958,536.14,541.37,529.42,540.11,4560,0
10/17/1958,541.07,548.97,541.07,546.36,5360,0
10/20/1958,546.36,548.36,541.57,544.19,4560,0
10/21/1958,544.19,546.54,540.28,543.72,4010,0
10/22/1958,543.72,545.04,538.96,542.31,3500,0
10/23/1958,542.31,544.07,537.76,540.72,3610,0
10/24/1958,540.72,543.16,536.43,539.52,3770,0
10/27/1958,539.52,541.22,533.09,535,3980,0
10/28/1958,535,538.26,530.94,536.88,3670,0
10/29/1958,536.88,544.92,536.85,542.72,4790,0
10/30/1958,542.72,546.83,540.69,543.31,4360,0
10/31/1958,543.31,546.27,539.31,543.22,3920,0
11/03/1958,543.22,547.15,540.28,545.16,3240,0
11/05/1958,545.16,552.35,543.34,550.68,4080,0
11/06/1958,550.76,559.43,550.76,554.85,4890,0
11/07/1958,554.85,558.22,550.85,554.26,3700,0
11/10/1958,554.26,560.1,552.64,557.72,3730,0
11/11/1958,557.72,563.6,556.93,561.13,4040,0
11/12/1958,561.13,565.53,558.19,562.39,4440,0
11/13/1958,562.39,564.42,557.43,560.75,4200,0
11/14/1958,560.75,566.91,559.07,564.68,4390,0
11/17/1958,564.68,572.05,561.54,567.44,4540,0
11/18/1958,567.44,569.06,560.48,564.89,3820,0
11/19/1958,564.89,568.68,562.1,565.97,4090,0
11/20/1958,565.97,569.7,563.21,566.24,4320,0
11/21/1958,566.24,566.5,558.16,559.57,3950,0
11/24/1958,554.88,554.88,543.07,544.89,4770,0
11/25/1958,544.89,546.95,538.43,540.52,3940,0
11/26/1958,542.4,551.5,542.4,549.15,4090,0
11/28/1958,550.41,559.04,550.41,557.46,4120,0
12/01/1958,557.46,563.3,555.52,560.07,3800,0
12/02/1958,560.07,562.98,555.37,558.57,3320,0
12/03/1958,558.57,560.95,554.55,558.81,3460,0
12/04/1958,558.81,563.19,556.4,559.1,3630,0
12/05/1958,559.1,560.37,554.85,556.75,3360,0
12/08/1958,556.75,559.54,553.7,556.08,3590,0
12/09/1958,556.08,561.51,555.58,558.13,3790,0
12/10/1958,558.13,566.5,558.05,564.98,4340,0
12/11/1958,564.98,569.5,561.57,563.07,4250,0
12/12/1958,563.07,565.01,559.43,562.27,3140,0
12/15/1958,562.27,566.24,559.96,563.98,3340,0
12/16/1958,563.98,568.29,562.25,565.18,3970,0
12/17/1958,565.18,573.29,561.51,569.38,3900,0
12/18/1958,569.38,575.52,568.24,572.38,3900,0
12/19/1958,572.38,577.9,570.38,573.17,3540,0
12/22/1958,573.17,574.84,568.12,571.23,3030,0
12/23/1958,571.23,573.26,564.15,566.39,2870,0
12/24/1958,566.39,573.64,564.27,572.73,3050,0
12/29/1958,572.73,580.63,572.73,577.31,3790,0
12/30/1958,577.31,584.59,577.13,581.8,3900,0
12/31/1958,581.8,587.44,579.25,583.65,3970,0
01/02/1959,583.65,590.38,580.8,587.59,3380,0
01/05/1959,587.59,594.31,585.24,590.17,4210,0
01/06/1959,590.17,593.52,584.88,591.37,3690,0
01/07/1959,591.37,592.58,581.07,583.15,4140,0
01/08/1959,583.15,590.11,580.54,588.14,4030,0
01/09/1959,588.14,594.84,588,592.72,4760,0
01/12/1959,592.72,597.31,589.61,592.64,4320,0
01/13/1959,592.64,595.04,587.47,590.7,3790,0
01/14/1959,590.7,593.28,586.85,591.64,4090,0
01/15/1959,591.64,598.1,589.88,594.81,4500,0
01/16/1959,594.81,599.89,590.38,595.75,4300,0
01/19/1959,595.75,598.57,590.32,594.4,3840,0
01/20/1959,594.4,598.45,590.99,595.69,3680,0
01/21/1959,595.69,600.51,593.28,597.66,3940,0
01/22/1959,597.66,601.74,593.96,595.69,4250,0
01/23/1959,595.69,598.36,591.4,596.07,3600,0
01/26/1959,596.07,599.77,591.11,592.37,3980,0
01/27/1959,592.37,597.31,589.47,594.66,3480,0
01/28/1959,594.66,596.37,584.71,588.53,4190,0
01/29/1959,588.53,594.19,585.88,590.4,3470,0
01/30/1959,590.4,597.6,590.35,593.96,3600,0
02/02/1959,593.96,597.66,589.14,592.23,3610,0
02/03/1959,592.23,595.6,589.35,592.34,3220,0
02/04/1959,592.34,594.16,587.5,589.38,3170,0
02/05/1959,589.38,591.14,584.06,586.12,3140,0
02/06/1959,586.12,587.56,580.54,582.33,3010,0
02/09/1959,581.36,581.36,571.73,574.46,3130,0
02/10/1959,574.72,583.89,574.72,582.65,2960,0
02/11/1959,582.65,588.17,581.63,584.03,3000,0
02/12/1959,584.03,586.73,579.98,581.89,2630,0
02/13/1959,581.89,589.91,580.01,587.97,3070,0
02/16/1959,587.97,593.14,584.39,587.91,3480,0
02/17/1959,587.91,591.58,583.83,586.71,3190,0
02/18/1959,586.71,590.76,583.62,588.82,3480,0
02/19/1959,589.58,597.48,589.58,595.04,4160,0
02/20/1959,595.04,603.91,594.93,602.21,4190,0
02/24/1959,602.21,607.61,599.57,602.91,4340,0
02/25/1959,602.91,605.35,597.86,601.18,3780,0
02/26/1959,601.18,604.44,596.84,602,3930,0
02/27/1959,602,606.53,599.77,603.5,4300,0
03/02/1959,603.5,608.82,600.89,605.03,4210,0
03/03/1959,605.03,613.04,604.29,610.78,4790,0
03/04/1959,610.78,615.77,606.2,611.84,4150,0
03/05/1959,611.84,614.57,608.32,611.87,3930,0
03/06/1959,611.87,613.16,605.2,609.52,3930,0
03/09/1959,609.52,615.01,606.14,609.96,3530,0
03/10/1959,609.96,614.39,605.44,611.14,3920,0
03/11/1959,611.14,614.34,608.08,611.49,4160,0
03/12/1959,611.49,616.1,608.55,613.75,4690,0
03/13/1959,613.75,618.8,610.78,614.69,4880,0
03/16/1959,614.69,615.8,605.82,607.88,4420,0
03/17/1959,607.93,615.83,607.93,612.69,4730,0
03/18/1959,612.69,617.15,609.14,610.87,4530,0
03/19/1959,610.87,613.92,605.64,610.02,4150,0
03/20/1959,610.02,614.16,605.85,610.37,3770,0
03/23/1959,610.37,612.78,603.38,605.56,3700,0
03/24/1959,605.56,608.67,602.36,606.73,3000,0
03/25/1959,606.73,611.16,603.82,606.47,3280,0
03/26/1959,606.47,608.61,601.5,606.58,2900,0
03/30/1959,606.58,608.64,600.98,602.65,2940,0
03/31/1959,602.65,605.73,599.21,601.71,2820,0
04/01/1959,601.71,606.97,599.65,602.94,2980,0
04/02/1959,602.97,610.25,602.97,607.52,3220,0
04/03/1959,607.52,614.39,607.52,611.93,3680,0
04/06/1959,611.93,616.42,608.26,611.16,3510,0
04/07/1959,611.16,612.66,606.08,610.34,3020,0
04/08/1959,610.34,612.28,605.15,606.44,3260,0
04/09/1959,606.44,609.11,602.12,605.5,2830,0
04/10/1959,605.5,609.52,603.56,605.97,3000,0
04/13/1959,605.97,610.81,603.47,607.76,3140,0
04/14/1959,607.76,611.98,605.44,609.53,3320,0
04/15/1959,609.53,615.07,608.65,612.5,3680,0
04/16/1959,612.5,620.58,611.41,617.58,3790,0
04/17/1959,618.34,626.66,618.34,624.06,3870,0
04/20/1959,624.06,630.69,622.54,627.08,3610,0
04/21/1959,627.08,632.17,623.42,629.23,3650,0
04/22/1959,629.23,631.62,622.69,625.15,3430,0
04/23/1959,625.15,627.39,618.94,623.27,3310,0
04/24/1959,623.27,630.26,622.6,627.39,3790,0
04/27/1959,627.39,635.29,624.6,629.87,3850,0
04/28/1959,629.87,633.95,625.24,628.87,3920,0
04/29/1959,628.87,629.75,622.6,625.87,3470,0
04/30/1959,625.87,628.69,620.91,623.75,3510,0
05/01/1959,623.75,628.11,620.49,625.06,3020,0
05/04/1959,625.06,629.87,622.18,625.06,3060,0
05/05/1959,625.06,629.05,622.88,625.9,3360,0
05/06/1959,625.9,630.84,621.73,624.39,4110,0
05/07/1959,624.39,624.45,611.68,615.64,4530,0
05/08/1959,615.73,625.81,615.73,621.36,3930,0
05/11/1959,621.36,627.66,620.58,625.03,3860,0
05/12/1959,625.03,630.9,622.97,627.66,3550,0
05/13/1959,627.66,635.38,625.51,633.05,3540,0
05/14/1959,633.05,640.1,631.02,637.04,3660,0
05/15/1959,637.04,640.92,632.44,634.53,3510,0
05/18/1959,634.53,636.62,629.9,633.53,2970,0
05/19/1959,633.53,639.19,631.2,635.44,3170,0
05/20/1959,635.44,636.77,628.99,631.87,3550,0
05/21/1959,631.87,634.38,626.84,631.65,3230,0
05/22/1959,631.65,637.37,630.38,634.74,3030,0
05/25/1959,634.74,639.64,630.59,632.35,3260,0
05/26/1959,632.35,636.28,629.41,632.38,2910,0
05/27/1959,632.38,639.22,631.99,636.68,2940,0
05/28/1959,636.68,643.09,635.59,639.58,2970,0
05/29/1959,639.58,647.24,637.25,643.79,2790,0
06/01/1959,643.79,648.65,640.32,643.51,2730,0
06/02/1959,643.1,643.1,632.85,637.45,3120,0
06/03/1959,637.45,642.46,634.36,637.39,2910,0
06/04/1959,637.39,639.78,628.94,630.54,3210,0
06/05/1959,630.54,633.95,625.97,629.98,2800,0
06/08/1959,629.98,632.03,620.33,621.62,2970,0
06/09/1959,621.62,624.81,613.11,617.62,3490,0
06/10/1959,620.45,630.67,620.45,627.17,3310,0
06/11/1959,627.17,634.14,624.62,627.49,3120,0
06/12/1959,627.49,632.03,623.54,627.42,2580,0
06/15/1959,627.42,629.73,621.02,624.59,2410,0
06/16/1959,624.59,626.6,618.28,621.4,2440,0
06/17/1959,621.4,629.82,619,628.05,2850,0
06/18/1959,628.05,633.87,627.2,629.41,3150,0
06/19/1959,629.41,633.73,625.12,629.76,2260,0
06/22/1959,629.76,637.42,627.86,631.71,2630,0
06/23/1959,631.71,635.62,627.61,630.73,2600,0
06/24/1959,630.73,636.91,628.53,634.27,3180,0
06/25/1959,634.27,640.23,631.87,637.23,3250,0
06/26/1959,637.23,643.51,635.02,639.25,3100,0
06/29/1959,639.25,646.41,638.33,643.06,3000,0
06/30/1959,643.06,647.29,639.69,643.6,3200,0
07/01/1959,643.6,654.01,643.6,650.88,3150,0
07/02/1959,650.88,659.18,650.22,654.76,3610,0
07/06/1959,654.76,663.31,653.79,660.09,3720,0
07/07/1959,660.09,665.89,656.31,663.21,3840,0
07/08/1959,663.21,668.26,658.23,663.81,4010,0
07/09/1959,663.81,667.12,658.89,663.09,3560,0
07/10/1959,663.09,667.34,659.24,663.56,3600,0
07/13/1959,663.56,665.45,655.05,657.35,3360,0
07/14/1959,657.35,661.13,653.53,657.7,3230,0
07/15/1959,657.7,663.91,655.9,660.57,3280,0
07/16/1959,660.57,662.93,655.46,658.29,3170,0
07/17/1959,658.29,659.81,653.69,657.13,2510,0
07/20/1959,657.13,659.87,651.83,654.54,2500,0
07/21/1959,654.54,663.78,652.62,661.48,2950,0
07/22/1959,661.48,667.69,660.06,664.38,3310,0
07/23/1959,664.38,668.23,661.26,664.63,3310,0
07/24/1959,664.63,668.1,661.29,663.72,2720,0
07/27/1959,663.72,671.92,663.34,669.08,2910,0
07/28/1959,669.08,675.76,666.62,672.04,3190,0
07/29/1959,672.04,677.12,668.48,673.18,3460,0
07/30/1959,673.18,678.67,668.29,673.37,3240,0
07/31/1959,673.37,677.28,670.5,674.88,2270,0
08/03/1959,674.88,683.9,673.9,678.1,2410,0
08/04/1959,678.1,679.71,673.4,676.3,2530,0
08/05/1959,675.76,675.76,667.82,672.33,2630,0
08/06/1959,672.33,676.11,669.36,671.98,2610,0
08/07/1959,671.98,676.11,666.71,668.57,2580,0
08/10/1959,665.14,665.14,647.93,653.79,4190,0
08/11/1959,653.79,661.76,651.14,658.07,2980,0
08/12/1959,658.07,662.46,653.41,655.14,2700,0
08/13/1959,655.14,658.48,651.99,655.43,2020,0
08/14/1959,655.43,661.42,654.61,658.74,1990,0
08/17/1959,658.74,663.02,656.18,658.42,1980,0
08/18/1959,658.42,659.15,649.5,650.79,2280,0
08/19/1959,649.31,649.31,639.34,646.53,3050,0
08/20/1959,647.01,657.29,647.01,655.02,2450,0
08/21/1959,655.02,658.86,651.89,655.39,2000,0
08/24/1959,655.39,657.82,650.57,653.22,1860,0
08/25/1959,653.22,659.56,651.07,655.96,1960,0
08/26/1959,655.96,660.34,652.84,657.57,2210,0
08/27/1959,657.6,665.61,657.6,663.34,2550,0
08/28/1959,663.34,666.71,659.75,663.06,1930,0
08/31/1959,663.06,667.72,660.25,664.41,2140,0
09/01/1959,664.41,664.95,652.74,655.9,2430,0
09/02/1959,655.9,659.87,652.15,655.8,2370,0
09/03/1959,655.8,655.93,644.51,645.9,2330,0
09/04/1959,645.9,653.91,645.37,652.18,2300,0
09/08/1959,651.74,651.74,636.98,642.69,2940,0
09/09/1959,642.69,644.74,631.43,637.67,3030,0
09/10/1959,637.67,641.3,630.45,633.38,2520,0
09/11/1959,633.38,641.33,632.34,637.36,2640,0
09/14/1959,637.36,641.08,632.31,633.79,2590,0
09/15/1959,633.79,634.83,624.49,630.8,2830,0
09/16/1959,630.8,636.16,629.47,632.41,2180,0
09/17/1959,632.41,636.19,627.64,629,2090,0
09/18/1959,629,629.6,621.97,625.78,2530,0
09/21/1959,625.59,625.59,613.71,618.15,3240,0
09/22/1959,618.15,624.24,613.3,616.45,3000,0
09/23/1959,617.21,626.73,617.21,624.02,3010,0
09/24/1959,625.06,635.28,625.06,632.85,3480,0
09/25/1959,632.85,637.73,628.18,632.59,3280,0
09/28/1959,632.59,638.93,629.35,636.47,2640,0
09/29/1959,636.47,643.6,635.72,640.1,3220,0
09/30/1959,640.1,640.16,628.94,631.68,2850,0
10/01/1959,631.68,635.72,625.4,633.6,2660,0
10/02/1959,633.6,639.22,630.77,636.57,2270,0
10/05/1959,636.57,640.76,634.58,637.01,2100,0
10/06/1959,637.01,639.06,631.87,636.06,2330,0
10/07/1959,636.06,638.46,631.9,635.37,2380,0
10/08/1959,635.37,637.42,631.24,633.04,2510,0
10/09/1959,633.04,638.74,631.62,636.98,2540,0
10/12/1959,636.98,641.27,635.56,638.55,1750,0
10/13/1959,638.55,642.34,635.46,637.83,2530,0
10/14/1959,637.83,639.5,632.28,634.27,2320,0
10/15/1959,634.27,640.51,632.91,637.48,2190,0
10/16/1959,637.67,646.53,637.67,643.22,2760,0
10/19/1959,643.22,643.88,634.93,639.66,2470,0
10/20/1959,639.66,642.18,634.01,635.37,2740,0
10/21/1959,635.37,637.99,630.64,632.69,2730,0
10/22/1959,632.69,635.75,624.55,625.59,3060,0
10/23/1959,625.59,634.42,624.84,633.07,2880,0
10/26/1959,633.07,641.14,633.07,637.61,3580,0
10/27/1959,637.61,645.87,636.19,642.18,4160,0
10/28/1959,642.18,647.04,637.55,643.6,3920,0
10/29/1959,643.6,648.65,638.78,645.11,3890,0
10/30/1959,645.11,649.4,641.68,646.6,3560,0
11/02/1959,646.6,650.85,642.24,645.46,3320,0
11/04/1959,645.46,651.96,641.01,645.74,3940,0
11/05/1959,645.74,651.61,641.99,647.57,3170,0
11/06/1959,647.57,654.38,644.92,650.92,3450,0
11/09/1959,650.92,658.86,648.27,650.92,3700,0
11/10/1959,650.92,652.08,644.86,648.14,3020,0
11/11/1959,648.14,649.94,644.96,647.32,2820,0
11/12/1959,647.32,650.88,642.78,644.26,3600,0
11/13/1959,644.26,647.38,640.01,641.71,3050,0
11/16/1959,641.71,644.48,632.72,634.46,3710,0
11/17/1959,634.46,639.6,630.99,635.62,3570,0
11/18/1959,635.62,644.96,634.77,641.99,3660,0
11/19/1959,641.99,648.36,639.63,643.32,3230,0
11/20/1959,643.32,649.97,641.42,645.46,2960,0
11/23/1959,645.46,651.51,641.77,646.75,3400,0
11/24/1959,646.75,653.66,644.86,649.69,3650,0
11/25/1959,649.69,655.55,646.69,651.1,3550,0
11/27/1959,651.1,655.58,647.92,652.52,3030,0
11/30/1959,652.52,661.23,651.55,659.18,3670,0
12/01/1959,659.97,668.7,659.97,664.38,3990,0
12/02/1959,664.38,668.48,658.64,661.29,3490,0
12/03/1959,661.29,666.05,658.48,662.96,3280,0
12/04/1959,662.96,668.04,659.87,664,3590,0
12/07/1959,664,670.44,661.83,665.67,3620,0
12/08/1959,665.67,679.36,665.07,675.39,3870,0
12/09/1959,675.39,678.03,668.76,671.26,3430,0
12/10/1959,671.26,676.96,668.8,672.74,3170,0
12/11/1959,672.74,674.72,667.28,670.5,2910,0
12/14/1959,670.5,678.26,669.02,675.07,3100,0
12/15/1959,675.07,681,671.63,673.78,3450,0
12/16/1959,673.78,679.2,671.41,675.2,3270,0
12/17/1959,675.2,678.54,671.54,673.9,3040,0
12/18/1959,673.9,679.52,671.35,676.65,3230,0
12/21/1959,676.65,681.54,673.05,675.92,3290,0
12/22/1959,675.92,677.34,669.9,671.82,2930,0
12/23/1959,671.82,675.73,667.75,670.18,2890,0
12/24/1959,670.18,674.69,666.93,670.69,2320,0
12/28/1959,670.69,674.41,665.96,669.77,2830,0
12/29/1959,669.77,675.01,667.13,672.23,3020,0
12/30/1959,672.23,679.49,672,676.97,3680,0
12/31/1959,676.97,682.72,676.32,679.36,3810,0
01/04/1960,679.36,688.21,677.39,679.06,3990,0
01/05/1960,679.06,687.14,677.43,685.47,3710,0
01/06/1960,685.47,687.36,678.34,682.62,3730,0
01/07/1960,682.62,683.05,674.98,677.66,3310,0
01/08/1960,677.66,680.86,671.38,675.73,3290,0
01/11/1960,675.73,676.74,663.67,667.16,3470,0
01/12/1960,667.16,667.39,655.49,660.43,3760,0
01/13/1960,660.43,664.68,653.11,656.44,3470,0
01/14/1960,656.44,663.14,655.13,660.53,3560,0
01/15/1960,660.53,666.38,656.25,659.68,3400,0
01/18/1960,659.68,662.06,651.7,653.86,3020,0
01/19/1960,653.86,654.97,642.58,645.07,3100,0
01/20/1960,645.07,650.13,641.57,643.69,2720,0
01/21/1960,643.69,649.51,641.4,645.43,2700,0
01/22/1960,645.43,650.92,643.33,645.85,2690,0
01/25/1960,645.85,648.83,637.2,639.07,2790,0
01/26/1960,639.07,642.81,633.49,639.84,3060,0
01/27/1960,639.84,643.05,633.89,637.67,2460,0
01/28/1960,637.67,638.27,627.77,629.84,2630,0
01/29/1960,629.84,631.51,619.51,622.62,3060,0
02/01/1960,622.62,630.75,619.68,626.2,2820,0
02/02/1960,628.04,638.86,628.04,636.92,3080,0
02/03/1960,636.92,640.3,629.03,630.97,3020,0
02/04/1960,630.97,634.53,627.11,631.14,2600,0
02/05/1960,631.14,632.1,623.63,626.77,2530,0
02/08/1960,626.5,626.5,610.17,619.43,3350,0
02/09/1960,619.43,630.53,617.72,628.45,2860,0
02/10/1960,628.45,631.79,620.25,623.36,2440,0
02/11/1960,623.36,626.09,617.34,618.57,2610,0
02/12/1960,618.57,623.7,617.38,622.23,2230,0
02/15/1960,622.23,624.31,615.94,617.58,2780,0
02/16/1960,617.58,619.29,608.94,611.33,3270,0
02/17/1960,611.33,615.33,603.34,613.55,4210,0
02/18/1960,615.29,625.95,615.29,622.19,3800,0
02/19/1960,622.19,630.26,621.31,628.45,3230,0
02/23/1960,628.45,633.5,624.04,626.19,2960,0
02/24/1960,626.19,627.9,620.79,623.73,2740,0
02/25/1960,623.73,630.22,621.65,628.51,3600,0
02/26/1960,628.51,636.3,627.76,632,3380,0
02/29/1960,632,635.31,627.56,630.12,2990,0
03/01/1960,630.12,632.65,623.77,626.87,2920,0
03/02/1960,626.87,628.34,618.95,621.37,3110,0
03/03/1960,621.37,622.64,610.03,612.05,3160,0
03/04/1960,612.05,613.55,600.36,609.79,4060,0
03/07/1960,609.79,614.61,601.59,604.02,2900,0
03/08/1960,604.02,607.88,596.64,599.1,3370,0
03/09/1960,599.1,608.29,596.2,607.16,3580,0
03/10/1960,607.16,609.72,600.4,602.31,3350,0
03/11/1960,602.31,608.7,599.61,605.83,2770,0
03/14/1960,605.83,610.17,602.96,606.79,2530,0
03/15/1960,606.79,614.68,605.52,612.18,2690,0
03/16/1960,612.18,620.9,611.74,616.73,2960,0
03/17/1960,616.73,618.61,610.85,615.09,2140,0
03/18/1960,615.09,620.69,613.52,616.42,2620,0
03/21/1960,616.42,620.52,613.99,617,2500,0
03/22/1960,617,622.09,614.2,618.09,2490,0
03/23/1960,618.09,624.35,616.25,622.06,3020,0
03/24/1960,622.06,627.86,621.51,624,2940,0
03/25/1960,624,625.95,619.29,622.47,2640,0
03/28/1960,622.47,625.68,618.81,621.78,2500,0
03/29/1960,621.78,623.97,617.68,620.35,2320,0
03/30/1960,620.35,623.56,616.28,619.94,2450,0
03/31/1960,619.94,622.74,614.75,616.59,2690,0
04/01/1960,616.59,619.94,612.94,615.98,2260,0
04/04/1960,615.98,621.68,613.35,618.54,2450,0
04/05/1960,618.54,624.69,616.56,622.19,2840,0
04/06/1960,622.64,631.35,622.64,628.31,3450,0
04/07/1960,628.31,634.08,626.91,629.03,3070,0
04/08/1960,629.03,632.07,624.14,628.1,2820,0
04/11/1960,628.1,631.28,622.4,624.89,2520,0
04/12/1960,624.89,628.62,621.41,626.5,2470,0
04/13/1960,626.5,630.15,623.39,626.5,2730,0
04/14/1960,626.5,632.54,624.62,630.12,2730,0
04/18/1960,630.12,637.16,626.33,630.77,3200,0
04/19/1960,630.77,634.97,624.86,626.4,3080,0
04/20/1960,625.68,625.68,615.94,618.71,3150,0
04/21/1960,618.71,621.92,615.19,619.15,2700,0
04/22/1960,619.15,622.64,614.47,616.32,2850,0
04/25/1960,616.32,617,607.71,611.13,2980,0
04/26/1960,611.13,613.76,606.65,610.92,2940,0
04/27/1960,610.92,616.76,606.89,609.96,3020,0
04/28/1960,609.96,612.22,599.27,604.33,3190,0
04/29/1960,604.33,607.85,598.35,601.7,2850,0
05/02/1960,601.7,605.52,596.61,599.61,2930,0
05/03/1960,599.61,610.14,598.73,607.73,2910,0
05/04/1960,607.73,613.47,606.05,610.99,2870,0
05/05/1960,610.99,613.79,605.8,608.32,2670,0
05/06/1960,608.32,611.41,603.56,607.62,2560,0
05/09/1960,607.62,612.74,604.19,607.48,2670,0
05/10/1960,607.48,610.14,602.86,604.82,2870,0
05/11/1960,604.82,608.88,601.7,606.54,2900,0
05/12/1960,606.54,612.7,603.81,607.87,3220,0
05/13/1960,607.87,618.2,607.31,616.03,3750,0
05/16/1960,616.03,621.84,611.76,617.39,3530,0
05/17/1960,617.39,624.92,613.3,621.63,4080,0
05/18/1960,621.63,630.21,617.71,623,5240,0
05/19/1960,623,628.08,618.62,624.68,3700,0
05/20/1960,624.68,631.44,621.6,625.24,3170,0
05/23/1960,625.24,629.34,620.34,623.66,2530,0
05/24/1960,623.66,626.89,617.71,621.39,3240,0
05/25/1960,621.39,625.66,616.87,621.28,3440,0
05/26/1960,621.28,626.78,618.2,622.79,3720,0
05/27/1960,622.79,628.81,620.86,624.78,3040,0
05/31/1960,624.78,631.28,622.66,625.5,3750,0
06/01/1960,625.5,629.88,620.61,624.89,3770,0
06/02/1960,624.89,631.28,620.76,627.87,3730,0
06/03/1960,627.87,634.33,624.92,628.98,3340,0
06/06/1960,628.98,639.43,627.19,636.92,3220,0
06/07/1960,637.85,647.98,637.85,645.58,3710,0
06/08/1960,645.58,652.83,642.49,650.35,3800,0
06/09/1960,650.35,663.64,647.41,656.42,3820,0
06/10/1960,656.42,659.55,650.68,654.88,2940,0
06/13/1960,654.88,661.45,650.61,655.85,3180,0
06/14/1960,655.85,660.05,650.71,654.88,3430,0
06/15/1960,654.88,657.32,647.37,649.42,3630,0
06/16/1960,649.42,653.95,644,648.27,3540,0
06/17/1960,648.27,655.24,644.79,650.89,3920,0
06/20/1960,650.89,654.09,642.02,647.52,3970,0
06/21/1960,647.52,650.89,640.55,644.93,3860,0
06/22/1960,644.93,649.06,639.22,645.36,3600,0
06/23/1960,645.36,651.97,642.52,647.41,3620,0
06/24/1960,647.41,650.32,641.91,647.01,3220,0
06/27/1960,647.01,650.75,640.33,642.49,2960,0
06/28/1960,642.49,644.75,634.66,637.46,3120,0
06/29/1960,637.46,642.78,634.37,638.39,3160,0
06/30/1960,638.39,644.39,634.91,640.62,2940,0
07/01/1960,640.62,644.71,636.6,641.3,2620,0
07/05/1960,641.3,645.11,636.27,640.91,2780,0
07/06/1960,640.91,645.22,636.45,640.37,2970,0
07/07/1960,640.37,646.83,638.21,644.89,3050,0
07/08/1960,644.89,650.1,641.52,646.91,3010,0
07/11/1960,646.91,649.17,637.6,640.44,2920,0
07/12/1960,640.44,642.24,631.64,634.12,2860,0
07/13/1960,634.12,638.18,629.16,632.11,2590,0
07/14/1960,632.11,637.14,629.34,631.32,2480,0
07/15/1960,631.32,635.16,627.47,630.24,2140,0
07/18/1960,630.24,632.93,623.85,626,2350,0
07/19/1960,626,629.52,621.22,624.78,2490,0
07/20/1960,624.78,629.23,620.72,624.13,2370,0
07/21/1960,624.13,626.76,614.22,616.63,2510,0
07/22/1960,616.63,617.6,605.45,609.87,2850,0
07/25/1960,609.87,612.17,597.3,601.68,2840,0
07/26/1960,601.68,612.78,600.5,606.75,2720,0
07/27/1960,606.75,611.96,600.35,601.76,2560,0
07/28/1960,601.76,610.88,599.53,605.67,3020,0
07/29/1960,605.67,618.35,605.24,616.73,2730,0
08/01/1960,616.73,622.37,613.36,617.85,2440,0
08/02/1960,617.85,622.34,610.09,613.68,2090,0
08/03/1960,613.68,614.94,605.67,608.69,2470,0
08/04/1960,608.69,611.24,600.28,609.23,2840,0
08/05/1960,609.23,617.88,606.6,614.29,3000,0
08/08/1960,614.29,618.57,609.15,614.79,2960,0
08/09/1960,614.79,619.1,610.95,615.69,2700,0
08/10/1960,615.69,620.54,612.67,617.52,2810,0
08/11/1960,617.52,624.85,616.27,622.88,3070,0
08/12/1960,622.88,630.53,622.34,626.18,3160,0
08/15/1960,626.18,628.41,621.15,624.17,2450,0
08/16/1960,624.17,628.98,622.19,625.43,2710,0
08/17/1960,625.43,628.98,621.62,626.54,3090,0
08/18/1960,626.54,629.31,622.7,625.82,2890,0
08/19/1960,625.82,631.42,624.64,629.27,2570,0
08/22/1960,629.27,634.55,625.53,630.71,2760,0
08/23/1960,631.25,640.4,631.25,638.29,3560,0
08/24/1960,638.29,645.3,636.68,641.56,3500,0
08/25/1960,641.56,643.71,634.24,637.16,2680,0
08/26/1960,637.16,640.34,632.13,636.13,2780,0
08/29/1960,636.13,639.31,631.76,634.46,2780,0
08/30/1960,634.46,636.35,624.44,626.4,2890,0
08/31/1960,626.4,628.73,620.93,625.99,3130,0
09/01/1960,625.99,630.95,622.78,626.1,3460,0
09/02/1960,626.1,629.17,622.07,625.22,2680,0
09/06/1960,625.22,627.58,618.97,620.85,2580,0
09/07/1960,620.85,621.85,611.35,612.27,2850,0
09/08/1960,612.27,615.79,607.39,611.42,2670,0
09/09/1960,611.42,617.41,609.87,614.12,2750,0
09/12/1960,614.12,615.05,606.73,609.35,2160,0
09/13/1960,609.35,614.34,606.47,611.79,2180,0
09/14/1960,611.79,614.01,604.43,605.69,2530,0
09/15/1960,605.69,607.24,598.26,602.69,2870,0
09/16/1960,602.69,606.61,598.22,602.18,2340,0
09/19/1960,601.18,601.18,585.72,586.76,3790,0
09/20/1960,586.76,592.08,581.91,588.2,3660,0
09/21/1960,589.31,597.85,589.31,594.26,2930,0
09/22/1960,594.26,596.7,588.57,592.15,1970,0
09/23/1960,592.15,592.64,583.61,585.2,2580,0
09/26/1960,584.76,584.76,573.29,577.14,3930,0
09/27/1960,577.14,581.8,570.85,574.81,3170,0
09/28/1960,574.81,579.4,565.53,569.08,3520,0
09/29/1960,569.08,575.77,565.49,570.59,2850,0
09/30/1960,572.22,582.47,572.22,580.14,3370,0
10/03/1960,580.14,582.98,574.26,577.81,2220,0
10/04/1960,577.81,578.73,569.74,573.15,2270,0
10/05/1960,573.15,580.36,569.04,578.88,2650,0
10/06/1960,579.54,589.2,579.54,583.69,2510,0
10/07/1960,583.69,590.82,581.28,586.42,2530,0
10/10/1960,586.42,591.49,583.17,587.31,2030,0
10/11/1960,587.31,593.01,585.02,588.75,2350,0
10/12/1960,588.75,590.9,583.72,585.83,1890,0
10/13/1960,585.83,594.3,584.87,591.49,2220,0
10/14/1960,591.49,599.51,590.45,596.48,2470,0
10/17/1960,596.48,600.03,590.45,593.34,2280,0
10/18/1960,593.34,594.71,585.61,588.75,2220,0
10/19/1960,588.75,590.64,582.32,587.01,2410,0
10/20/1960,587.01,589.71,580.62,582.69,2910,0
10/21/1960,582.69,584.61,575.4,577.55,3090,0
10/24/1960,577.55,578.18,566.64,571.93,4420,0
10/25/1960,571.93,575.73,564.23,566.05,3030,0
10/26/1960,566.6,577.66,566.6,575.18,3020,0
10/27/1960,575.18,583.8,575.07,580.95,2900,0
10/28/1960,580.95,582.1,575.18,577.92,2490,0
10/31/1960,577.92,582.28,573.11,580.36,2460,0
11/01/1960,580.36,589.42,579.43,585.24,2600,0
11/02/1960,585.24,592.97,584.35,588.23,2780,0
11/03/1960,588.23,592.6,584.65,590.82,2580,0
11/04/1960,590.82,599.4,589.71,596.07,3050,0
11/07/1960,596.07,604.32,593.52,597.63,3540,0
11/09/1960,597.63,603.62,587.35,602.25,3450,0
11/10/1960,602.25,614.09,600.48,612.01,4030,0
11/11/1960,611.79,611.79,604.43,608.61,2730,0
11/14/1960,608.61,610.09,600.66,604.8,2660,0
11/15/1960,604.8,608.83,598.66,606.87,2990,0
11/16/1960,606.87,611.61,602.29,604.77,3110,0
11/17/1960,604.77,606.58,598.89,602.18,2450,0
11/18/1960,602.18,608.02,599.96,603.62,2760,0
11/21/1960,603.62,607.87,600.44,604.54,3090,0
11/22/1960,604.54,608.02,598.55,601.1,3430,0
11/23/1960,601.1,605.1,597,602.47,3000,0
11/25/1960,602.47,608.57,600.18,606.47,3190,0
11/28/1960,606.47,611.31,602.25,605.43,3860,0
11/29/1960,605.43,606.98,599.03,602.4,3630,0
11/30/1960,602.4,602.99,595.15,597.22,3080,0
12/01/1960,597.22,598.18,589.82,594.56,3090,0
12/02/1960,594.56,600.14,592.12,596,3140,0
12/05/1960,596,597.52,590.79,593.49,3290,0
12/06/1960,593.49,599.44,591.34,597.11,3360,0
12/07/1960,597.11,606.84,595.93,604.62,3660,0
12/08/1960,604.62,608.61,601.14,605.17,3540,0
12/09/1960,605.17,612.86,601.88,610.9,4460,0
12/12/1960,610.9,615.31,606.87,611.94,3020,0
12/13/1960,611.94,615.49,606.8,611.72,3500,0
12/14/1960,611.72,618.34,608.24,612.68,3880,0
12/15/1960,612.68,616.42,607.21,610.76,3660,0
12/16/1960,610.76,620.37,609.06,617.78,3770,0
12/19/1960,617.78,621.07,612.5,615.56,3630,0
12/20/1960,615.56,619.82,610.94,614.82,3340,0
12/21/1960,614.82,621.33,610.42,615.42,4060,0
12/22/1960,615.42,619.67,610.65,613.31,3820,0
12/23/1960,613.31,617.52,608.28,613.23,3580,0
12/27/1960,613.23,617.78,609.65,613.38,3270,0
12/28/1960,613.38,618.6,610.76,615.75,3620,0
12/29/1960,615.75,620.37,612.42,616.19,4340,0
12/30/1960,616.19,620.8,612.76,615.89,5300,0
01/03/1961,615.89,616.65,606.09,610.25,2770,0
01/04/1961,610.25,623.36,608.46,621.49,3840,0
01/05/1961,621.49,628.35,619.24,622.67,4130,0
01/06/1961,622.67,624.58,615.66,621.64,3620,0
01/09/1961,621.64,627.93,620.12,624.42,4210,0
01/10/1961,624.42,630.9,620.96,625.72,4840,0
01/11/1961,625.72,631.85,622.37,627.21,4370,0
01/12/1961,627.21,633.23,623.28,628.5,4270,0
01/13/1961,628.5,636.2,626.48,633.65,4520,0
01/16/1961,633.65,639.17,629.91,633.19,4510,0
01/17/1961,633.19,634.26,625.49,628.96,3830,0
01/18/1961,628.96,636.39,626.48,634.1,4390,0
01/19/1961,634.1,637.15,628.77,632.39,4740,0
01/20/1961,632.39,637.76,630.41,634.37,3270,0
01/23/1961,634.37,642.68,634.07,639.82,4450,0
01/24/1961,639.82,642.22,634.87,638.79,4280,0
01/25/1961,638.79,643.1,633.76,637.72,4470,0
01/26/1961,637.72,641.84,632.66,638.87,4110,0
01/27/1961,638.87,648.17,636.47,643.59,4510,0
01/30/1961,643.59,653.96,642.33,650.64,5190,0
01/31/1961,650.64,655.18,644.24,648.2,4690,0
02/01/1961,648.2,652.82,643.67,649.39,4380,0
02/02/1961,649.39,655.56,646.41,653.62,4900,0
02/03/1961,653.62,657.2,647.37,652.97,5210,0
02/06/1961,652.97,653.65,642.07,645.65,3890,0
02/07/1961,645.65,647.48,637.99,643.94,4020,0
02/08/1961,643.94,651.41,641.04,648.85,4940,0
02/09/1961,648.85,651.56,641.57,645.12,5590,0
02/10/1961,645.12,645.99,635.55,639.67,4840,0
02/13/1961,639.67,640.89,632.81,637.04,3560,0
02/14/1961,637.04,646.37,635.44,642.91,4490,0
02/15/1961,642.91,651.94,641.46,648.89,5200,0
02/16/1961,648.89,656.36,646.64,651.86,5070,0
02/17/1961,651.86,656.21,647.9,651.67,4640,0
02/20/1961,651.67,657.27,649.04,653.65,4680,0
02/21/1961,653.65,657.54,649,652.4,5070,0
02/23/1961,652.4,657.46,648.55,654.42,5620,0
02/24/1961,654.42,659.56,650.99,655.6,5330,0
02/27/1961,655.6,662.11,652.59,660.44,5470,0
02/28/1961,660.44,667.03,657.16,662.08,5830,0
03/01/1961,662.08,666.27,657.12,663.03,4970,0
03/02/1961,663.03,671.53,661.01,669.39,5300,0
03/03/1961,669.39,676.14,666.61,671.57,5530,0
03/06/1961,671.57,678.23,668.78,674.46,5650,0
03/07/1961,674.46,674.84,662.76,667.14,5540,0
03/08/1961,667.14,670.54,660.7,666.15,5910,0
03/09/1961,666.15,670.08,660.4,663.33,6010,0
03/10/1961,663.33,667.91,658.57,663.56,5950,0
03/13/1961,663.56,668.52,659.48,664.44,5080,0
03/14/1961,664.44,667.11,657.85,661.08,4900,0
03/15/1961,661.08,665.96,656.36,662.88,4900,0
03/16/1961,662.88,674.19,660.36,670.38,5610,0
03/17/1961,670.8,681.63,670.8,676.48,5960,0
03/20/1961,676.48,684.07,674.12,678.84,5780,0
03/21/1961,678.84,682.92,672.44,678.73,5800,0
03/22/1961,678.73,685.32,675.19,679.38,5840,0
03/23/1961,679.38,680.48,671.79,675.45,2170,0
03/24/1961,675.45,677.28,668.59,672.48,4390,0
03/27/1961,672.48,675.3,667.22,671.03,4190,0
03/28/1961,671.03,674.96,665.73,669.58,4630,0
03/29/1961,669.58,679.19,667.64,676.41,5330,0
03/30/1961,676.41,682.01,673.13,676.63,5610,0
04/03/1961,676.63,684.29,672.98,677.59,6470,0
04/04/1961,677.59,683.11,673.81,678.73,7080,0
04/05/1961,678.73,680.98,671.79,677.32,5430,0
04/06/1961,677.32,682.58,673.39,679.34,4910,0
04/07/1961,679.34,687.76,676.52,683.68,5100,0
04/10/1961,684.16,695.77,684.16,692.06,5550,0
04/11/1961,692.06,700.31,687.87,694.11,5230,0
04/12/1961,694.11,697.39,686.96,690.16,4870,0
04/13/1961,690.16,696.12,685.54,692.02,4770,0
04/14/1961,692.02,698.45,688.07,693.72,5240,0
04/17/1961,693.72,700.75,689.29,696.72,5860,0
04/18/1961,696.72,697.43,687.63,690.6,4830,0
04/19/1961,690.6,690.67,679.58,686.21,4870,0
04/20/1961,686.21,689.02,679.77,684.24,4810,0
04/21/1961,684.24,689.41,678.79,685.26,4340,0
04/24/1961,684.16,684.16,671.64,672.66,4590,0
04/25/1961,672.66,686.72,672.59,683.09,4670,0
04/26/1961,683.09,688.98,678.94,682.18,4980,0
04/27/1961,682.18,686.76,675.78,679.54,4450,0
04/28/1961,679.54,683.96,673.34,678.71,3710,0
05/01/1961,678.71,683.17,672.98,677.05,3710,0
05/02/1961,677.05,685.34,674.68,682.34,4110,0
05/03/1961,682.34,691.54,682.1,688.9,4940,0
05/04/1961,688.9,696.16,686.49,692.25,5350,0
05/05/1961,692.25,697.31,687.59,690.67,4980,0
05/08/1961,690.67,695.41,685.15,689.06,5170,0
05/09/1961,689.06,692.73,683.49,686.92,5380,0
05/10/1961,686.92,690.67,682.93,686.61,5450,0
05/11/1961,686.61,689.81,682.06,686.49,5170,0
05/12/1961,686.49,691.54,683.41,687.91,4840,0
05/15/1961,687.91,696.44,684.47,692.37,4840,0
05/16/1961,692.37,700.35,690.52,697.74,5110,0
05/17/1961,697.74,708.49,695.18,705.52,5520,0
05/18/1961,705.52,709,697.7,701.14,4610,0
05/19/1961,701.14,708.88,698.38,705.96,4200,0
05/22/1961,705.96,714.69,697.74,702.44,4070,0
05/23/1961,702.44,707.34,697.31,700.59,3660,0
05/24/1961,700.59,702.56,689.77,696.52,3970,0
05/25/1961,696.52,699.13,687.55,690.16,3760,0
05/26/1961,690.16,699.48,686.13,696.28,3780,0
05/31/1961,696.28,703.04,692.65,696.72,4320,0
06/01/1961,696.72,700.86,691.39,695.37,3770,0
06/02/1961,695.37,700.82,691.54,697.7,3670,0
06/05/1961,697.7,708.57,695.33,703.43,4150,0
06/06/1961,703.43,708.88,699.21,703.79,4250,0
06/07/1961,703.79,708.05,697.7,700.86,3980,0
06/08/1961,700.86,704.46,695.26,701.69,3810,0
06/09/1961,701.69,705.88,697.39,700.9,3520,0
06/12/1961,700.9,702.29,693.2,696.76,3260,0
06/13/1961,696.76,698.93,690.24,694.15,3030,0
06/14/1961,694.15,700.47,691.42,695.81,3430,0
06/15/1961,695.81,699.72,689.69,691.27,3220,0
06/16/1961,691.27,691.98,681.16,685.5,3380,0
06/19/1961,685.5,686.53,673.49,680.68,3980,0
06/20/1961,680.68,691.03,679.5,687.87,3280,0
06/21/1961,687.87,691.42,683.13,686.09,3210,0
06/22/1961,686.09,689.96,680.13,685.62,2880,0
06/23/1961,685.62,692.81,683.64,688.66,2720,0
06/26/1961,688.66,689.96,679.22,681.16,2690,0
06/27/1961,681.16,687.16,676.3,683.88,3090,0
06/28/1961,683.88,690.04,681.2,684.59,2830,0
06/29/1961,684.59,687.28,679.62,681.95,2560,0
06/30/1961,681.95,687.16,678.23,683.96,2380,0
07/03/1961,683.96,691.5,681.91,689.81,2180,0
07/05/1961,689.81,696.76,688.34,692.77,3270,0
07/06/1961,692.77,698.97,690.36,694.27,3470,0
07/07/1961,694.27,697.9,689.61,692.73,3030,0
07/10/1961,692.73,698.49,689.33,693.16,3180,0
07/11/1961,693.16,698.18,690.95,694.47,3160,0
07/12/1961,694.47,696.28,687.28,690.79,3070,0
07/13/1961,690.79,690.83,683.17,685.9,2670,0
07/14/1961,685.9,693.68,682.58,690.95,2760,0
07/17/1961,690.95,693.48,683.49,684.59,2690,0
07/18/1961,684.59,687.95,677.44,679.3,3010,0
07/19/1961,679.3,685.22,674.8,682.74,2940,0
07/20/1961,682.74,686.21,678.31,682.97,2530,0
07/21/1961,682.97,686.84,679.1,682.81,2360,0
07/24/1961,682.81,687.16,678.27,682.14,2490,0
07/25/1961,682.14,688.89,679.66,686.37,3010,0
07/26/1961,687.63,697.98,687.63,694.19,4070,0
07/27/1961,694.19,705.96,693.4,702.8,4170,0
07/28/1961,702.8,709.75,700,705.13,3610,0
07/31/1961,705.13,709.75,700.51,705.37,3170,0
08/01/1961,705.37,716.03,702.21,713.94,3990,0
08/02/1961,713.94,719.86,707.93,710.46,4300,0
08/03/1961,710.46,720.41,709.04,715.71,3650,0
08/04/1961,715.71,723.57,715.08,720.69,3710,0
08/07/1961,720.69,723.14,712.95,719.58,3560,0
08/08/1961,719.58,725.78,715.91,720.22,4050,0
08/09/1961,720.22,722.31,713.86,717.57,3710,0
08/10/1961,717.57,722.98,713.46,720.49,3570,0
08/11/1961,720.49,726.57,717.31,722.61,3260,0
08/14/1961,722.61,724.02,714.48,718.93,3120,0
08/15/1961,718.93,722.85,714.15,716.18,3320,0
08/16/1961,716.18,720.67,712.62,718.2,3430,0
08/17/1961,718.2,725.8,715.53,721.84,4130,0
08/18/1961,721.84,727.54,719.25,723.54,4030,0
08/21/1961,723.54,728.35,719.49,724.75,3880,0
08/22/1961,724.75,730.17,720.34,725.76,3640,0
08/23/1961,725.76,726.86,717.27,720.46,3550,0
08/24/1961,719.41,719.41,709.54,714.03,3090,0
08/25/1961,714.03,720.1,712.01,716.7,3050,0
08/28/1961,716.7,722.24,712.33,716.01,3150,0
08/29/1961,716.01,718.52,709.78,714.15,3160,0
08/30/1961,714.15,720.06,711.08,716.9,3220,0
08/31/1961,716.9,723.13,713.75,719.94,2920,0
09/01/1961,719.94,724.95,716.3,721.19,2710,0
09/05/1961,721.19,726.01,716.26,718.72,3000,0
09/06/1961,719.61,728.76,719.61,726.01,3440,0
09/07/1961,726.01,733.53,723.05,726.53,3900,0
09/08/1961,726.53,727.3,717.71,720.91,3430,0
09/11/1961,720.91,721.39,710.47,714.36,2790,0
09/12/1961,714.36,725.88,713.99,722.61,2950,0
09/13/1961,722.61,727.66,718.81,722.2,3110,0
09/14/1961,722.2,723.22,713.14,715,2920,0
09/15/1961,715,720.06,710.23,716.3,3130,0
09/18/1961,716.3,716.94,705.62,711.24,3550,0
09/19/1961,711.24,712.98,700.52,702.54,3260,0
09/20/1961,702.54,709.22,699.87,707.32,2700,0
09/21/1961,707.32,713.22,703.43,706.31,3340,0
09/22/1961,706.31,707.48,698.7,701.57,3070,0
09/25/1961,701.57,702.99,688.87,691.86,3700,0
09/26/1961,691.86,700.44,689.07,693.2,3320,0
09/27/1961,693.2,703.47,691.58,701.13,3440,0
09/28/1961,701.13,706.18,696.8,700.28,3000,0
09/29/1961,700.28,704.93,694.25,701.21,3060,0
10/02/1961,701.21,704.97,695.63,699.83,2800,0
10/03/1961,699.83,703.03,693.12,698.66,2680,0
10/04/1961,698.66,706.75,698.13,703.31,3380,0
10/05/1961,703.31,711.89,701.13,708.49,3920,0
10/06/1961,708.49,714.07,704.4,708.25,3470,0
10/09/1961,708.25,712.05,700.93,705.42,2920,0
10/10/1961,705.42,709.62,700.56,706.67,3430,0
10/11/1961,706.67,710.59,701.69,705.62,3670,0
10/12/1961,705.62,709.54,701.13,705.5,3060,0
10/13/1961,705.5,708.77,700.12,703.31,3090,0
10/16/1961,703.31,707.84,699.23,703.15,2840,0
10/17/1961,703.15,706.18,698.62,701.98,3110,0
10/18/1961,701.98,708.37,699.63,704.2,3520,0
10/19/1961,704.2,710.43,700.48,704.85,3850,0
10/20/1961,704.85,708.77,700.52,705.62,3470,0
10/23/1961,705.62,708.73,695.55,698.98,3440,0
10/24/1961,698.98,704,693.77,697.24,3430,0
10/25/1961,697.24,706.47,695.55,700.72,3590,0
10/26/1961,700.72,704.81,694.82,700.68,3330,0
10/27/1961,700.68,703.6,694.94,698.74,3200,0
10/30/1961,698.74,704.57,696.35,701.09,3430,0
10/31/1961,701.09,706.67,699.35,703.92,3350,0
11/01/1961,703.92,708.09,700.12,703.84,3210,0
11/02/1961,703.84,710.35,701.29,706.83,3890,0
11/03/1961,706.83,712.62,702.62,709.26,4070,0
11/06/1961,709.26,717.47,707.11,714.6,4340,0
11/08/1961,714.68,726.73,714.68,723.74,6090,0
11/09/1961,723.74,726.82,717.75,722.28,4680,0
11/10/1961,722.28,727.46,718.28,724.83,4180,0
11/13/1961,724.83,732.48,721.27,728.43,4540,0
11/14/1961,728.43,736.65,724.35,732.56,4750,0
11/15/1961,732.56,741.3,730.86,734.34,4660,0
11/16/1961,734.34,737.54,725.84,733.33,3980,0
11/17/1961,733.33,736,724.83,729.53,3960,0
11/20/1961,729.53,735.59,725.32,730.09,4190,0
11/21/1961,730.09,737.58,724.06,729.32,4890,0
11/22/1961,729.32,734.18,724.95,730.42,4500,0
11/24/1961,730.42,735.92,726.61,732.6,4020,0
11/27/1961,732.6,738.38,726.94,731.99,4700,0
11/28/1961,731.99,735.19,724.23,728.07,4360,0
11/29/1961,728.07,732.11,722.57,727.18,4550,0
11/30/1961,727.18,727.5,717.88,721.6,4210,0
12/01/1961,721.6,731.99,719.74,728.8,4420,0
12/04/1961,728.8,737.62,725.16,731.22,4560,0
12/05/1961,731.22,734.91,726.82,731.31,4330,0
12/06/1961,731.31,735.8,725.04,730.09,4200,0
12/07/1961,730.09,732.96,723.42,726.45,3900,0
12/08/1961,726.45,732.92,722.24,728.23,4010,0
12/11/1961,728.23,736.4,725.84,732.56,4360,0
12/12/1961,732.56,739.36,728.23,734.02,4680,0
12/13/1961,734.02,739.88,730.58,734.91,4890,0
12/14/1961,734.91,737.82,727.34,730.94,4350,0
12/15/1961,730.94,734.58,725.72,729.4,3710,0
12/18/1961,729.4,734.91,724.43,727.71,3810,0
12/19/1961,727.66,727.66,719.25,722.41,3440,0
12/20/1961,722.41,728.19,718.32,722.57,3640,0
12/21/1961,722.57,725.64,717.27,720.1,3440,0
12/22/1961,720.1,725.08,714.6,720.87,3390,0
12/26/1961,720.87,727.42,717.92,723.09,3180,0
12/27/1961,723.34,734.54,723.34,731.43,4170,0
12/28/1961,731.43,738.79,728.88,731.51,4530,0
12/29/1961,731.51,734.99,726.41,731.14,5370,0
01/02/1962,731.14,734.38,721.39,724.71,3120,0
01/03/1962,724.71,729.61,720.22,726.01,3590,0
01/04/1962,726.01,733.77,718,722.53,4450,0
01/05/1962,722.53,725.6,709.74,714.84,4630,0
01/08/1962,714.84,715.69,698.42,708.98,4620,0
01/09/1962,708.98,714.96,703.88,707.64,3600,0
01/10/1962,707.64,711.81,701.69,706.02,3300,0
01/11/1962,706.02,713.1,702.26,710.67,3390,0
01/12/1962,710.67,717.71,707.92,711.73,3730,0
01/15/1962,711.73,715,706.18,709.5,3450,0
01/16/1962,709.5,711.2,700.97,705.29,3650,0
01/17/1962,705.29,707.03,694.86,697.41,3780,0
01/18/1962,697.41,700.12,690.21,696.03,3460,0
01/19/1962,696.03,703.35,694.29,700.72,3800,0
01/22/1962,700.72,706.27,698.05,701.98,3810,0
01/23/1962,701.98,704.4,694.57,698.54,3350,0
01/24/1962,698.54,701.69,689.52,698.17,3760,0
01/25/1962,698.17,703.8,694.17,696.52,3560,0
01/26/1962,696.52,698.13,689.11,692.19,3330,0
01/29/1962,692.19,695.71,686.89,689.92,3050,0
01/30/1962,689.92,698.38,687.82,694.09,3520,0
01/31/1962,694.09,702.75,692.27,700,3840,0
02/01/1962,700,707.36,696.07,702.54,4260,0
02/02/1962,702.54,709.34,699.11,706.55,3950,0
02/05/1962,706.55,710.84,702.34,706.14,3890,0
02/06/1962,706.14,713.22,702.06,710.39,3650,0
02/07/1962,710.39,717.35,708.94,715.73,4140,0
02/08/1962,715.73,719.86,712.45,716.82,3810,0
02/09/1962,716.82,718.4,709.34,714.27,3370,0
02/12/1962,714.27,718.52,711.81,714.92,2620,0
02/13/1962,714.92,718.72,711.32,714.32,3400,0
02/14/1962,714.32,716.9,709.14,713.67,3630,0
02/15/1962,713.67,720.79,711.77,717.27,3470,0
02/16/1962,717.27,721.39,713.22,716.46,3700,0
02/19/1962,716.46,720.14,711.28,714.36,3350,0
02/20/1962,714.36,719.61,711.24,717.55,3300,0
02/21/1962,717.55,720.14,710.43,713.02,3310,0
02/23/1962,713.02,713.71,705.09,709.54,3230,0
02/26/1962,709.54,711.77,702.91,706.22,2910,0
02/27/1962,706.22,712.98,704.16,709.22,3110,0
02/28/1962,709.22,713.75,704.93,708.05,3030,0
03/01/1962,708.05,715.89,706.67,711.81,2960,0
03/02/1962,711.81,715.61,707.64,711,2980,0
03/05/1962,711,714.15,706.02,709.99,3020,0
03/06/1962,709.99,712.94,704.81,708.17,2870,0
03/07/1962,708.17,710.63,703.88,706.63,2890,0
03/08/1962,706.63,715.25,704.57,713.75,3210,0
03/09/1962,713.75,718.28,710.96,714.44,3340,0
03/12/1962,714.44,718.44,709.62,714.68,3280,0
03/13/1962,714.68,719.66,711.56,716.58,3200,0
03/14/1962,716.58,724.67,715.89,720.95,3670,0
03/15/1962,720.95,726.65,718.08,723.54,3250,0
03/16/1962,723.54,727.14,719.29,722.27,3060,0
03/19/1962,722.27,725.28,717.39,720.38,3220,0
03/20/1962,720.38,723.17,716.78,719.66,3060,0
03/21/1962,719.66,722.49,713.59,716.62,3360,0
03/22/1962,716.62,720.18,713.38,716.7,3130,0
03/23/1962,716.7,720.18,713.02,716.46,3050,0
03/26/1962,716.46,717.88,708.69,710.67,3040,0
03/27/1962,710.67,713.34,704.12,707.28,3090,0
03/28/1962,707.28,714.64,705.7,712.25,2940,0
03/29/1962,712.25,716.94,709.58,711.28,2870,0
03/30/1962,711.28,712.17,703.27,706.95,2950,0
04/02/1962,706.95,709.74,702.91,705.42,2790,0
04/03/1962,705.42,707.52,697.61,700.6,3350,0
04/04/1962,700.6,705.05,695.26,696.88,3290,0
04/05/1962,696.88,703.35,693.32,700.88,3130,0
04/06/1962,700.88,705.42,697.73,699.63,2730,0
04/09/1962,699.63,701.17,691.3,692.96,3020,0
04/10/1962,692.96,697.85,688.75,695.46,2880,0
04/11/1962,695.46,703.68,693.4,694.9,3240,0
04/12/1962,694.37,694.37,683.49,685.67,3320,0
04/13/1962,685.67,691.86,679.08,687.9,3470,0
04/16/1962,687.9,690.65,681.18,684.06,3070,0
04/17/1962,684.06,690.93,681.31,688.43,2940,0
04/18/1962,688.43,696.03,686.77,691.01,3350,0
04/19/1962,691.01,696.8,688.63,694.25,3100,0
04/23/1962,694.25,700.04,690.37,694.61,3240,0
04/24/1962,694.61,698.42,690.29,693,3040,0
04/25/1962,693,694.13,681.55,683.69,3340,0
04/26/1962,683.69,687.82,676.29,678.68,3650,0
04/27/1962,678.68,685.84,668.4,672.2,4140,0
04/30/1962,672.2,678.64,661.48,665.33,4150,0
05/01/1962,665.33,673.59,655.44,671.24,5100,0
05/02/1962,671.24,677.35,666.08,669.96,3780,0
05/03/1962,669.96,679.2,668.93,675.49,3320,0
05/04/1962,675.49,676.77,666.79,671.2,3010,0
05/07/1962,671.2,675.74,666.41,670.99,2530,0
05/08/1962,670.99,672.68,661.38,663.9,3020,0
05/09/1962,663.9,664.15,652.31,654.7,3670,0
05/10/1962,654.7,656.06,641.5,647.23,4730,0
05/11/1962,647.23,653.79,637.45,640.63,4510,0
05/14/1962,640.63,649.13,626.85,646.2,5990,0
05/15/1962,647.56,660.64,647.56,655.36,4780,0
05/16/1962,655.36,660.23,650.12,654.04,3360,0
05/17/1962,654.04,654.33,644.01,649.79,2950,0
05/18/1962,649.79,653.63,644.55,650.7,2490,0
05/21/1962,650.7,652.14,645.09,648.59,2260,0
05/22/1962,648.59,649.33,634.57,636.34,3640,0
05/23/1962,636.34,637.83,622.56,626.52,5450,0
05/24/1962,626.52,634.24,619.84,622.56,5250,0
05/25/1962,622.56,625.94,606.18,611.88,6380,0
05/28/1962,609.77,609.77,573.55,576.93,9350,0
05/29/1962,576.93,613.11,553.75,603.96,14750,0
05/31/1962,605.73,625,605.73,613.36,10710,0
06/01/1962,613.36,616.54,603.58,611.05,5760,0
06/04/1962,608.82,608.82,591.37,593.68,5380,0
06/05/1962,593.68,603.37,584.12,594.96,6140,0
06/06/1962,595.5,611.82,595.5,603.91,4190,0
06/07/1962,603.91,608.14,599.27,602.2,2760,0
06/08/1962,602.2,607.3,598.64,601.61,2560,0
06/11/1962,601.61,603.2,592.66,595.17,2870,0
06/12/1962,593.83,593.83,580.11,580.94,4690,0
06/13/1962,580.94,586.42,572.2,574.04,5850,0
06/14/1962,574.04,579.14,560.28,563,6240,0
06/15/1962,563,579.9,556.09,578.18,7130,0
06/18/1962,578.18,583.08,567.05,574.21,4580,0
06/19/1962,574.21,575.21,566.59,571.61,2680,0
06/20/1962,571.61,574.59,561.28,563.08,3360,0
06/21/1962,561.87,561.87,549.15,550.49,4560,0
06/22/1962,550.49,551.99,537.56,539.19,5640,0
06/25/1962,539.19,541.24,524.55,536.77,7090,0
06/26/1962,536.77,548.61,533.46,535.76,4630,0
06/27/1962,535.76,539.28,528.73,536.98,3890,0
06/28/1962,541.49,559.32,541.49,557.35,5440,0
06/29/1962,557.35,569.06,555.22,561.28,4720,0
07/02/1962,561.28,576.63,557.31,573.75,3450,0
07/03/1962,573.75,582.99,570.53,579.48,3920,0
07/05/1962,579.48,586.3,577.39,583.87,3350,0
07/06/1962,582.58,582.58,571.28,576.17,3110,0
07/09/1962,576.17,582.28,569.65,580.82,2950,0
07/10/1962,583.5,599.02,583.5,586.01,7120,0
07/11/1962,586.01,590.94,580.36,589.06,4250,0
07/12/1962,589.06,596.59,586.68,590.27,5370,0
07/13/1962,590.27,592.99,583.87,590.19,3380,0
07/16/1962,590.19,591.23,582.41,588.1,3130,0
07/17/1962,588.1,588.77,576.59,577.85,3500,0
07/18/1962,577.39,577.39,568.02,571.24,3620,0
07/19/1962,571.24,578.68,568.98,573.16,3090,0
07/20/1962,573.16,579.86,570.78,577.18,2610,0
07/23/1962,577.18,582.24,574.5,577.47,2770,0
07/24/1962,577.47,579.31,572.03,574.12,2560,0
07/25/1962,574.12,576.55,568.1,574.67,2910,0
07/26/1962,574.67,582.87,574.08,579.61,2790,0
07/27/1962,579.61,586.8,577.14,585,2890,0
07/30/1962,585,593.03,583.87,591.44,3200,0
07/31/1962,591.78,601.15,591.78,597.93,4190,0
08/01/1962,597.64,597.64,588.68,591.36,3100,0
08/02/1962,591.36,596.55,588.26,593.83,3410,0
08/03/1962,593.83,598.35,591.11,596.38,5990,0
08/06/1962,596.38,598.56,590.27,593.24,3110,0
08/07/1962,593.24,593.66,585.71,588.35,2970,0
08/08/1962,588.35,592.11,582.12,590.94,3080,0
08/09/1962,590.94,595.17,588.43,591.19,2670,0
08/10/1962,591.19,595.67,587.55,592.32,2470,0
08/13/1962,592.32,597.51,590.65,595.29,2670,0
08/14/1962,595.29,603.91,593.03,601.9,3640,0
08/15/1962,601.94,610.9,601.94,606.76,4880,0
08/16/1962,606.76,611.15,602.74,606.71,4180,0
08/17/1962,606.71,611.98,604.62,610.02,3430,0
08/20/1962,610.02,615.67,608.09,612.86,4580,0
08/21/1962,612.86,614.66,605.79,608.64,3730,0
08/22/1962,608.64,617.63,606.42,615.54,4520,0
08/23/1962,615.54,622.02,612.32,616,4770,0
08/24/1962,616,617.67,608.81,613.74,2890,0
08/27/1962,613.74,616.84,609.27,612.57,3140,0
08/28/1962,612.57,613.11,602.95,605.25,3180,0
08/29/1962,605.25,606.42,598.81,603.24,2900,0
08/30/1962,603.24,606.8,599.85,602.32,2260,0
08/31/1962,602.32,610.19,600.27,609.18,2830,0
09/04/1962,609.18,612.44,601.28,602.45,2970,0
09/05/1962,602.45,604.96,596.42,599.14,3050,0
09/06/1962,599.14,603.32,594.08,600.81,3180,0
09/07/1962,600.81,606.34,598.26,600.86,2890,0
09/10/1962,600.86,603.66,595.38,602.03,2520,0
09/11/1962,602.03,607.88,599.23,603.99,3040,0
09/12/1962,603.99,608.97,601.28,606.34,3100,0
09/13/1962,606.34,609.77,601.94,603.99,3100,0
09/14/1962,603.99,607.93,601.28,605.84,2880,0
09/17/1962,605.84,611.57,603.45,607.63,3330,0
09/18/1962,607.63,612.44,604.83,607.09,3690,0
09/19/1962,607.09,609.89,603.66,607.09,2950,0
09/20/1962,607.09,608.93,600.31,601.65,3350,0
09/21/1962,601.32,601.32,589.52,591.78,4280,0
09/24/1962,589.06,589.06,578.73,582.91,5000,0
09/25/1962,582.91,590.52,578.73,588.22,3620,0
09/26/1962,588.22,591.28,576.3,578.48,3550,0
09/27/1962,578.48,581.99,572.16,574.12,3540,0
09/28/1962,574.12,582.7,573.2,578.98,2850,0
10/01/1962,578.98,579.9,569.23,571.95,3090,0
10/02/1962,571.95,582.66,570.78,578.73,3000,0
10/03/1962,578.73,584.37,576.09,578.52,2610,0
10/04/1962,578.52,583.37,575.38,582.41,2530,0
10/05/1962,582.41,588.47,581.11,586.59,2730,0
10/08/1962,586.59,589.9,583.24,586.09,1950,0
10/09/1962,586.09,589.35,582.7,587.18,2340,0
10/10/1962,587.18,594,586.26,588.14,3040,0
10/11/1962,588.14,590.69,584.08,586.47,2460,0
10/12/1962,586.47,589.02,582.83,586.47,2020,0
10/15/1962,586.47,592.28,584.08,589.69,2640,0
10/16/1962,589.69,594.12,587.01,589.35,2860,0
10/17/1962,589.35,590.52,581.91,587.68,3240,0
10/18/1962,587.68,588.01,579.44,581.15,3280,0
10/19/1962,581.15,582.78,570.44,573.29,4650,0
10/22/1962,573.29,573.41,563.16,568.6,5690,0
10/23/1962,568.6,573.96,556.18,558.06,6110,0
10/24/1962,558.06,578.52,549.65,576.68,6720,0
10/25/1962,575.84,575.84,562.79,570.86,3950,0
10/26/1962,570.86,573.54,564.88,569.02,2580,0
10/29/1962,576.13,586.59,576.13,579.35,4280,0
10/30/1962,579.35,591.49,578.94,588.98,3830,0
10/31/1962,588.98,594.79,586.13,589.77,3090,0
11/01/1962,589.77,599.6,582.66,597.13,3400,0
11/02/1962,597.13,609.43,592.87,604.58,5470,0
11/05/1962,604.58,614.45,602.66,610.48,4320,0
11/07/1962,610.48,620.06,605.58,615.75,4580,0
11/08/1962,615.75,619.68,606.84,609.14,4160,0
11/09/1962,609.14,617.51,605.33,616.13,4340,0
11/12/1962,617.38,627.25,617.38,624.41,5090,0
11/13/1962,624.41,628.47,618.85,623.11,4550,0
11/14/1962,623.11,632.99,619.77,630.48,5090,0
11/15/1962,630.48,636.25,626.67,629.14,5050,0
11/16/1962,629.14,633.82,623.87,630.98,4000,0
11/19/1962,630.98,633.36,624.03,626.21,3410,0
11/20/1962,626.21,634.91,624.2,632.94,4290,0
11/21/1962,632.94,640.36,630.18,637.25,5100,0
11/23/1962,637.25,649.26,635.5,644.87,5660,0
11/26/1962,644.87,651.27,638.34,642.06,5650,0
11/27/1962,642.06,650.39,639.72,648.05,5500,0
11/28/1962,648.05,654.86,646.5,651.85,5980,0
11/29/1962,651.85,655.95,646.54,652.61,5810,0
11/30/1962,652.61,655.03,645.7,649.3,4570,0
12/03/1962,649.3,651.22,642.06,646.41,3810,0
12/04/1962,646.41,654.61,644.07,651.48,5210,0
12/05/1962,651.48,658.78,649.68,653.99,6280,0
12/06/1962,653.99,657,646.92,651.73,4600,0
12/07/1962,651.73,655.83,646.87,652.1,3900,0
12/10/1962,652.1,655.07,642.73,645.08,4270,0
12/11/1962,645.08,648.46,638.88,645.16,3700,0
12/12/1962,645.16,653.02,643.49,647.33,3760,0
12/13/1962,647.33,651.94,641.73,645.2,3380,0
12/14/1962,645.2,650.35,641.02,648.09,3280,0
12/17/1962,648.09,650.97,643.03,645.49,3590,0
12/18/1962,645.49,646.75,638.09,640.14,3620,0
12/19/1962,640.14,648.63,636.88,647,4000,0
12/20/1962,647,652.69,645.2,648.55,4220,0
12/21/1962,648.55,651.81,643.4,646.41,3470,0
12/24/1962,646.41,651.48,643.65,647.71,3180,0
12/26/1962,647.71,654.4,647.33,651.64,3370,0
12/27/1962,651.64,655.07,648.42,650.56,3670,0
12/28/1962,650.56,653.9,647.21,651.43,4140,0
12/31/1962,651.43,654.53,648.05,652.1,5420,0
01/02/1963,652.1,654.53,643.57,646.79,2540,0
01/03/1963,646.79,659.17,646.62,657.42,4570,0
01/04/1963,657.42,665.66,656.25,662.23,5400,0
01/07/1963,662.23,666.7,657.83,662.14,4440,0
01/08/1963,662.14,672.18,661.1,669.88,5410,0
01/09/1963,669.88,674.23,665.95,668,5110,0
01/10/1963,668,673.73,666.54,669.51,4520,0
01/11/1963,669.51,673.61,665.91,671.6,4410,0
01/14/1963,671.6,678.46,669.38,675.74,5000,0
01/15/1963,675.74,680.8,672.14,675.36,5930,0
01/16/1963,675.36,676.03,666.7,669,4260,0
01/17/1963,669,676.07,665.07,672.98,5230,0
01/18/1963,672.98,679.09,669.55,672.52,4760,0
01/21/1963,672.52,676.74,668.42,675.24,4090,0
01/22/1963,675.24,679.13,671.81,675.53,4810,0
01/23/1963,675.53,680.38,674.02,677.58,4820,0
01/24/1963,677.58,681.09,673.94,676.99,4810,0
01/25/1963,676.99,683.81,673.31,679.71,4770,0
01/28/1963,679.71,686.53,678.5,682.89,4720,0
01/29/1963,682.89,686.91,678.29,683.73,4360,0
01/30/1963,683.73,684.48,675.82,678.58,3740,0
01/31/1963,678.58,685.24,675.28,682.85,4270,0
02/01/1963,682.85,686.57,679.21,683.19,4280,0
02/04/1963,683.19,687.2,678.92,682.01,3670,0
02/05/1963,682.01,683.65,672.6,681.3,4050,0
02/06/1963,681.3,686.74,678.25,682.52,4340,0
02/07/1963,682.52,686.32,676.49,679.09,4240,0
02/08/1963,679.09,682.31,673.9,679.92,3890,0
02/11/1963,679.92,681.85,672.98,674.74,3880,0
02/12/1963,674.74,678.08,669.84,676.62,3710,0
02/13/1963,676.62,684.82,674.48,681.72,4960,0
02/14/1963,681.72,688.71,679.59,684.86,5640,0
02/15/1963,684.86,689.67,680.89,686.07,4410,0
02/18/1963,686.07,694.27,685.15,688.96,4700,0
02/19/1963,688.96,690.51,683.73,686.83,4130,0
02/20/1963,686.07,686.07,678.79,682.06,4120,0
02/21/1963,682.06,684.94,675.87,681.64,3980,0
02/25/1963,681.64,682.06,673.15,674.61,3680,0
02/26/1963,674.61,679.21,671.31,675.28,3670,0
02/27/1963,675.28,678.12,669.05,670.8,3680,0
02/28/1963,670.8,672.64,661.27,662.94,4090,0
03/01/1963,662.94,667.63,656.66,659.72,3920,0
03/04/1963,659.72,670.3,659.22,667.04,3650,0
03/05/1963,667.04,672.85,663.02,667.16,3280,0
03/06/1963,667.16,669.8,662.02,668.08,3100,0
03/07/1963,668.08,675.03,667.12,671.43,3350,0
03/08/1963,671.43,675.57,668.38,672.43,3360,0
03/11/1963,672.43,677.83,670.01,674.02,3180,0
03/12/1963,674.02,678.17,671.31,675.2,3350,0
03/13/1963,675.2,680.93,673.56,677.66,4120,0
03/14/1963,677.66,680.09,671.97,673.73,3540,0
03/15/1963,673.73,679.3,671.72,676.33,3400,0
03/18/1963,676.33,678.92,671.14,673.56,3250,0
03/19/1963,673.56,675.95,669.17,672.06,3180,0
03/20/1963,672.06,679.34,671.1,677.12,3690,0
03/21/1963,677.12,680.01,673.15,675.57,3220,0
03/22/1963,675.57,680.68,673.19,677.83,3820,0
03/25/1963,677.83,682.31,674.94,678.17,3700,0
03/26/1963,678.17,684.23,676.79,680.38,4100,0
03/27/1963,680.38,686.95,679.17,684.73,4270,0
03/28/1963,684.73,687.37,680.8,682.47,3890,0
03/29/1963,682.47,685.74,678.92,682.52,3390,0
04/01/1963,682.52,689.34,680.55,685.86,3890,0
04/02/1963,685.86,691.18,682.14,684.27,4360,0
04/03/1963,684.27,692.81,683.23,690.51,4660,0
04/04/1963,690.76,699.12,690.76,697.12,5300,0
04/05/1963,697.12,703.77,693.18,702.43,5240,0
04/08/1963,702.43,709.46,700.84,706.03,5940,0
04/09/1963,706.03,709.83,701.05,706.03,5090,0
04/10/1963,706.03,710.5,698.25,704.35,5880,0
04/11/1963,704.35,711.34,700.09,708.45,5250,0
04/15/1963,708.45,716.61,705.94,711.38,5930,0
04/16/1963,711.38,716.74,706.32,710.92,5570,0
04/17/1963,710.92,715.23,705.19,710.25,5220,0
04/18/1963,710.25,713.31,705.44,708.16,4770,0
04/19/1963,708.16,713.72,705.32,711.68,4660,0
04/22/1963,711.68,717.07,708.7,711.01,5180,0
04/23/1963,711.01,717.53,707.83,714.98,5220,0
04/24/1963,714.98,720.96,713.89,717.74,5910,0
04/25/1963,717.74,721.92,712.68,718.33,5070,0
04/26/1963,718.33,721.59,714.77,717.16,4490,0
04/29/1963,717.16,719.54,712.05,715.11,3980,0
04/30/1963,715.11,721.46,711.93,717.7,4680,0
05/01/1963,717.7,723.89,716.4,719.67,5060,0
05/02/1963,719.67,724.69,717.32,721.09,4480,0
05/03/1963,721.09,723.77,716.53,718.08,4760,0
05/06/1963,718.08,721.84,711.68,713.77,4090,0
05/07/1963,713.77,716.78,708.16,712.55,4140,0
05/08/1963,712.55,720.96,710.96,718.54,5140,0
05/09/1963,718.54,726.48,717.2,721.97,5600,0
05/10/1963,721.97,726.02,718.62,723.3,5260,0
05/13/1963,723.3,727.13,720.53,723.01,4920,0
05/14/1963,723.01,724.94,717.95,719.84,4740,0
05/15/1963,719.84,727.69,717.22,724.34,5650,0
05/16/1963,724.34,728.63,719.75,722.84,5640,0
05/17/1963,722.84,727.13,720.01,724.81,4410,0
05/20/1963,724.81,726.19,716.45,720.18,4710,0
05/21/1963,720.18,727.26,717.48,724.04,5570,0
05/22/1963,724.04,728.76,720.18,722.84,5560,0
05/23/1963,722.84,725.67,718.12,721.38,4400,0
05/24/1963,721.38,724.56,716.66,720.53,4320,0
05/27/1963,720.53,721.98,714.52,718.25,3760,0
05/28/1963,718.25,722.16,714.26,717.95,3860,0
05/29/1963,717.95,725.59,717.22,722.5,4320,0
05/31/1963,722.5,730.43,721.85,726.96,4680,0
06/03/1963,726.96,731.59,723.57,726.27,5400,0
06/04/1963,726.27,730.01,721.3,726.49,5970,0
06/05/1963,726.49,732.97,722.46,725.93,5860,0
06/06/1963,725.93,730.78,721.81,726.87,4990,0
06/07/1963,726.87,730.31,719.41,722.41,5110,0
06/10/1963,722.41,722.88,711.65,716.49,4690,0
06/11/1963,716.49,721.94,714,718.38,4390,0
06/12/1963,718.38,727.6,717.05,723.36,5210,0
06/13/1963,723.36,727.09,719.92,721.43,4690,0
06/14/1963,721.43,725.72,718.34,722.03,3840,0
06/17/1963,722.03,723.61,716.11,718.21,3510,0
06/18/1963,718.21,722.5,714.99,718.9,3910,0
06/19/1963,718.9,723.27,715.98,719.84,3970,0
06/20/1963,719.84,722.76,711.95,718.85,4970,0
06/21/1963,718.85,724.81,716.06,720.78,4190,0
06/24/1963,720.78,723.87,715.64,718.42,3700,0
06/25/1963,718.42,722.07,713.83,716.32,4120,0
06/26/1963,716.32,716.49,706.46,708.99,4500,0
06/27/1963,708.99,712.93,702.42,706.03,4540,0
06/28/1963,706.03,710.79,702.89,706.88,3020,0
07/01/1963,706.88,709.11,698.86,701.35,3360,0
07/02/1963,701.35,711.35,699.93,708.94,3540,0
07/03/1963,708.94,716.19,708.51,713.36,4030,0
07/05/1963,713.36,719.02,712.2,716.45,2910,0
07/08/1963,716.45,717.22,708.64,710.66,3290,0
07/09/1963,710.66,717.22,709.07,714.09,3830,0
07/10/1963,714.09,716.28,708.9,712.12,3730,0
07/11/1963,712.12,715.98,707.87,709.76,4100,0
07/12/1963,709.76,712.55,705.21,707.7,3660,0
07/15/1963,707.7,708.86,700.58,703.28,3290,0
07/16/1963,703.28,706.28,699.76,702.12,3000,0
07/17/1963,702.12,705.73,697.1,699.72,3940,0
07/18/1963,699.72,703.2,693.93,695.9,3710,0
07/19/1963,695.9,697.53,689.21,693.89,3340,0
07/22/1963,693.89,696.16,684.41,688.74,3700,0
07/23/1963,688.74,694.83,685.74,687.84,3500,0
07/24/1963,687.84,693.41,685.99,690.88,2810,0
07/25/1963,690.88,696.2,685.95,687.71,3710,0
07/26/1963,687.71,691.44,684.58,689.38,2510,0
07/29/1963,689.38,693.2,686.68,690.71,2840,0
07/30/1963,690.71,698.3,690.07,696.42,3550,0
07/31/1963,696.42,701.99,693.03,695.43,3960,0
08/01/1963,695.43,699.21,691.23,694.87,3410,0
08/02/1963,694.87,700.54,693.11,697.83,2940,0
08/05/1963,697.83,704.83,697.1,702.55,3370,0
08/06/1963,702.55,709.42,700.92,707.06,3760,0
08/07/1963,707.06,710.62,701.78,703.92,3790,0
08/08/1963,703.92,707.36,699.85,704.18,3460,0
08/09/1963,704.18,709.84,701.48,708.39,4050,0
08/12/1963,708.39,714.09,705.51,710.27,4770,0
08/13/1963,710.27,714.31,707.83,711.13,4450,0
08/14/1963,711.13,717.39,707.61,714.95,4420,0
08/15/1963,714.95,721.51,712.63,718.55,4980,0
08/16/1963,718.55,722.93,714.91,719.32,4130,0
08/19/1963,719.32,723.57,715.72,718.81,3650,0
08/20/1963,718.81,721.34,714.39,717.27,3660,0
08/21/1963,717.27,719.8,713.49,715.72,3820,0
08/22/1963,715.72,720.57,712.59,718.47,4540,0
08/23/1963,718.47,726.02,718.21,723.14,4880,0
08/26/1963,723.14,728.38,721,724.17,4700,0
08/27/1963,724.17,725.16,717.95,719.88,4080,0
08/28/1963,719.88,728.72,719.67,725.07,5120,0
08/29/1963,725.07,730.09,723.27,726.4,5110,0
08/30/1963,726.4,731.68,724,729.32,4560,0
09/03/1963,729.32,735.5,728.76,732.02,5570,0
09/04/1963,732.02,737.6,728.89,732.92,6070,0
09/05/1963,732.92,739.87,729.49,737.98,5700,0
09/06/1963,737.98,742.66,733.22,735.37,7160,0
09/09/1963,735.37,739.27,730.09,732.92,5020,0
09/10/1963,732.92,740.34,730.56,737.43,5310,0
09/11/1963,737.43,746.18,736.87,740.34,6670,0
09/12/1963,740.34,744.46,735.45,740.26,5560,0
09/13/1963,740.26,744.42,737.25,740.13,5230,0
09/16/1963,740.13,744.68,736.61,738.46,4740,0
09/17/1963,738.46,744.5,736.83,740.13,4950,0
09/18/1963,740.13,744.08,734.98,737.86,5070,0
09/19/1963,737.86,744.63,736.48,743.22,4080,0
09/20/1963,743.22,749.27,740.64,743.6,5310,0
09/23/1963,743.6,746.99,736.65,740.43,5140,0
09/24/1963,740.43,748.54,737.13,745.96,5520,0
09/25/1963,745.96,753.04,739.31,743.69,6340,0
09/26/1963,743.69,745.28,734.68,736.95,5100,0
09/27/1963,736.95,741.33,731.55,737.98,4350,0
09/30/1963,737.98,739.83,728.63,732.79,3730,0
10/01/1963,732.79,742.57,732.49,738.33,4420,0
10/02/1963,738.33,742.06,734.64,737.94,3780,0
10/03/1963,737.94,746.86,736.61,744.25,4510,0
10/04/1963,744.25,750.98,741.72,745.06,5120,0
10/07/1963,745.06,749.91,740.9,743.86,4050,0
10/08/1963,743.86,748.97,739.23,743.9,4920,0
10/09/1963,743.9,747.16,737.9,739.83,5520,0
10/10/1963,739.83,743.52,733.69,740.56,4470,0
10/11/1963,740.56,746.05,737.6,741.76,4740,0
10/14/1963,741.76,744.98,738.03,741.84,4270,0
10/15/1963,741.84,746.43,738.97,742.19,4550,0
10/16/1963,742.19,750.42,740.04,748.45,5570,0
10/17/1963,748.45,755.83,746.99,750.77,6790,0
10/18/1963,750.77,755.36,747.94,750.6,5830,0
10/21/1963,750.6,757.12,747.25,752.31,5450,0
10/22/1963,752.31,753.6,742.7,747.21,6420,0
10/23/1963,747.21,752.1,742.4,746.48,5830,0
10/24/1963,746.48,755.91,744.12,751.8,6280,0
10/25/1963,751.8,759.9,748.62,755.61,6390,0
10/28/1963,755.61,765.7,752.95,759.39,7150,0
10/29/1963,759.39,767.24,755.49,760.5,6100,0
10/30/1963,760.5,762.78,751.8,755.19,5170,0
10/31/1963,755.19,759,749.78,755.23,5030,0
11/01/1963,755.23,759.56,750.3,753.73,5240,0
11/04/1963,753.73,757.12,746.09,749.22,5440,0
11/06/1963,749.22,749.82,738.41,744.03,5600,0
11/07/1963,744.03,750.21,740.99,745.66,4320,0
11/08/1963,745.66,753.47,744.63,750.81,4570,0
11/11/1963,750.81,756.56,749.95,753.77,3970,0
11/12/1963,753.77,756.82,748.36,750.21,4610,0
11/13/1963,750.21,753.77,745.88,751.11,4710,0
11/14/1963,751.11,753.3,744.42,747.04,4610,0
11/15/1963,747.04,749.22,737.9,740,4790,0
11/18/1963,740,743.09,731.08,734.85,4730,0
11/19/1963,734.85,743.13,731.64,736.65,4430,0
11/20/1963,736.65,747.51,733.44,742.06,5330,0
11/21/1963,742.06,744.69,730.57,732.65,5670,0
11/22/1963,732.65,739,710.83,711.49,6630,0
11/26/1963,732.96,746.6,732.96,743.52,9320,0
11/27/1963,743.52,746.91,735.87,741,5210,0
11/29/1963,741,752.39,738.56,750.52,4810,0
12/02/1963,750.52,757.95,746.78,751.91,4770,0
12/03/1963,751.91,756.82,747.26,751.82,4520,0
12/04/1963,751.82,758.51,747.17,755.51,4790,0
12/05/1963,755.51,766.21,753.69,763.86,5190,0
12/06/1963,763.86,767.21,757.12,760.25,4830,0
12/09/1963,760.25,764.29,755.43,759.08,4430,0
12/10/1963,759.08,764.25,754.95,759.25,4560,0
12/11/1963,759.25,762.03,754.04,757.21,4400,0
12/12/1963,757.21,761.6,754.3,757.43,4220,0
12/13/1963,757.43,762.82,756.25,760.17,4290,0
12/16/1963,760.17,765.03,756.12,761.64,4280,0
12/17/1963,761.64,769.51,758.99,766.38,5140,0
12/18/1963,766.38,773.07,762.43,767.21,6000,0
12/19/1963,767.21,769.81,760.73,763.86,4410,0
12/20/1963,763.86,767.29,757.91,762.08,4600,0
12/23/1963,762.08,765.03,754.43,758.3,4540,0
12/24/1963,758.3,763.16,752.82,756.86,3970,0
12/26/1963,756.86,764.47,754.91,760.21,3700,0
12/27/1963,760.21,767.77,758.51,762.95,4360,0
12/30/1963,762.95,764.12,756.64,759.9,4930,0
12/31/1963,759.9,767.55,758.64,762.95,6730,0
01/02/1964,762.95,770.73,760.34,766.08,4680,0
01/03/1964,766.08,771.73,763.77,767.68,5550,0
01/06/1964,767.68,773.77,764.77,769.51,5480,0
01/07/1964,769.51,776.12,766.12,771.73,5700,0
01/08/1964,771.73,777.25,768.94,774.46,5380,0
01/09/1964,774.46,780.59,770.29,776.55,5180,0
01/10/1964,776.55,778.81,770.38,774.33,5260,0
01/13/1964,774.33,777.86,768.38,773.12,5440,0
01/14/1964,773.12,778.88,770.46,774.49,6500,0
01/15/1964,774.49,779.63,768.55,774.71,6750,0
01/16/1964,774.71,781.71,770.95,776.13,6200,0
01/17/1964,776.13,779.41,770.59,775.69,5600,0
01/20/1964,775.69,780.47,769.82,773.03,5570,0
01/21/1964,773.03,779.54,767.8,776.44,4800,0
01/22/1964,776.44,786.89,774.45,781.31,5430,0
01/23/1964,781.31,787.6,777.95,782.86,5380,0
01/24/1964,782.86,787.65,778.12,783.04,5080,0
01/27/1964,783.04,790.39,780.43,785.34,5240,0
01/28/1964,785.34,791.63,781.75,787.78,4720,0
01/29/1964,787.78,790.04,779.72,782.6,4450,0
01/30/1964,782.6,788.35,778.88,783.44,4230,0
01/31/1964,783.44,789.77,780.34,785.34,4000,0
02/03/1964,785.34,789.9,780.25,784.72,4140,0
02/04/1964,784.72,787.78,778.96,783.3,4320,0
02/05/1964,783.3,789.82,777.99,783.04,4010,0
02/06/1964,783.04,789.42,780.69,786.41,4110,0
02/07/1964,786.41,795.4,784.37,791.59,4710,0
02/10/1964,791.59,797.17,786.76,788.71,4150,0
02/11/1964,788.71,795.04,786.58,792.16,4040,0
02/12/1964,792.16,798.14,790.39,794.82,4650,0
02/13/1964,794.82,799.07,789.99,794.42,4820,0
02/14/1964,794.42,798.85,789.95,794.56,4360,0
02/17/1964,794.56,800.4,791.45,796.19,4780,0
02/18/1964,796.19,800.67,791.32,795.4,4660,0
02/19/1964,795.4,800.27,791.32,794.91,4280,0
02/20/1964,794.91,800.93,791.41,796.99,4690,0
02/24/1964,796.99,802.93,793.32,797.12,5630,0
02/25/1964,797.12,800.54,792.96,796.59,5010,0
02/26/1964,796.59,802,793.8,799.38,5350,0
02/27/1964,799.38,803.46,795.44,797.04,5420,0
02/28/1964,797.04,802.35,793.8,800.14,4980,0
03/02/1964,800.14,807.22,798.05,802.75,5690,0
03/03/1964,802.75,809.75,801.33,805.72,5350,0
03/04/1964,805.72,810.19,800.8,804.7,5250,0
03/05/1964,804.7,807.93,799.78,803.77,4680,0
03/06/1964,803.77,809.13,801.16,806.03,4790,0
03/09/1964,806.03,812.14,803.41,807.18,5510,0
03/10/1964,807.18,811.96,803.37,809.39,5500,0
03/11/1964,809.39,817.01,807.84,813.87,6180,0
03/12/1964,813.87,818.08,809.22,814.22,5290,0
03/13/1964,814.22,819.85,810.94,816.22,5660,0
03/16/1964,816.22,821.35,813.25,816.48,5140,0
03/17/1964,816.48,821.8,812.58,818.16,5480,0
03/18/1964,818.16,824.23,814.67,820.25,5890,0
03/19/1964,820.25,824.72,815.91,819.36,5670,0
03/20/1964,819.36,820.47,810.81,814.93,5020,0
03/23/1964,814.93,817.72,809.93,813.6,4940,0
03/24/1964,813.6,816.92,808.95,811.43,5210,0
03/25/1964,811.43,816.35,808.6,813.16,5420,0
03/26/1964,813.16,819.45,811.39,815.91,5760,0
03/30/1964,815.91,819.98,812.18,815.29,6060,0
03/31/1964,815.29,817.94,810.37,813.29,5270,0
04/01/1964,813.29,819.23,809.79,816.08,5510,0
04/02/1964,816.08,825.12,815.2,820.87,6840,0
04/03/1964,820.87,828.49,818.43,822.99,5990,0
04/06/1964,822.99,828.88,820.51,824.76,5840,0
04/07/1964,824.76,829.42,819.18,822.77,5900,0
04/08/1964,822.77,828.09,818.87,824.19,5380,0
04/09/1964,824.19,827.51,819.54,821.35,5300,0
04/10/1964,821.35,825.34,819.14,821.75,4990,0
04/13/1964,821.75,826.71,818.21,821.31,5330,0
04/14/1964,821.31,826.63,818.12,822.95,5120,0
04/15/1964,822.95,828.62,820.38,825.43,5270,0
04/16/1964,825.43,830.12,821.22,825.65,5240,0
04/17/1964,825.65,831.63,822.51,827.33,6030,0
04/20/1964,827.33,829.81,821.49,824.54,5560,0
04/21/1964,824.54,830.7,820.47,826.45,5750,0
04/22/1964,826.45,828.09,820.25,823.57,5390,0
04/23/1964,823.57,830.04,819.32,821.66,6690,0
04/24/1964,821.66,823.79,813.51,814.89,5610,0
04/27/1964,814.89,817.68,807.71,811.87,5070,0
04/28/1964,811.87,820.11,809.04,816.7,4790,0
04/29/1964,816.7,821.97,810.32,812.81,6200,0
04/30/1964,812.81,816.88,807.18,810.77,5690,0
05/01/1964,810.77,819.4,808.55,817.1,5990,0
05/04/1964,817.1,828.09,816.39,823.83,5360,0
05/05/1964,823.83,829.28,817.23,826.63,5340,0
05/06/1964,826.63,832.34,822.55,828.18,5560,0
05/07/1964,828.18,836.06,824.19,830.17,5600,0
05/08/1964,830.17,834.55,825.12,828.57,4910,0
05/11/1964,828.57,832.21,824.1,827.07,4490,0
05/12/1964,827.07,832.25,824.41,827.38,5200,0
05/13/1964,827.38,832.78,822.24,825.78,5890,0
05/14/1964,825.78,828.62,819.63,824.45,4720,0
05/15/1964,824.45,829.15,821.22,826.23,5070,0
05/18/1964,826.23,829.33,819.18,821.31,4590,0
05/19/1964,821.31,823.26,813.96,817.28,4360,0
05/20/1964,817.28,824.1,815.15,820.11,4790,0
05/21/1964,820.11,826.45,816.08,819.8,5350,0
05/22/1964,819.8,824.81,816.57,820.87,4640,0
05/25/1964,820.87,825.47,816.39,820.25,3990,0
05/26/1964,820.25,824.01,816.88,818.92,4290,0
05/27/1964,818.92,822.2,812.63,817.94,4450,0
05/28/1964,817.94,824.14,814.8,820.56,4560,0
06/01/1964,820.56,824.94,815.82,818.56,4300,0
06/02/1964,818.56,820.34,811.87,813.78,4180,0
06/03/1964,813.78,818.16,809.84,811.79,3990,0
06/04/1964,811.79,813.38,800.75,802.48,4880,0
06/05/1964,802.48,810.37,801.78,806.03,4240,0
06/08/1964,806.03,808.95,798.5,800.31,4010,0
06/09/1964,800.31,808.15,796.9,805.54,4470,0
06/10/1964,805.54,812.1,803.99,807.53,4170,0
06/11/1964,807.53,815.15,806.65,811.25,3620,0
06/12/1964,811.25,814.22,806.52,809.39,3840,0
06/15/1964,809.39,816.79,808.11,813.56,4110,0
06/16/1964,813.56,821.22,812.63,818.16,4590,0
06/17/1964,818.16,826.45,817.63,823.35,5340,0
06/18/1964,823.35,829.42,820.62,823.98,4730,0
06/19/1964,823.98,828.11,819.94,825.25,4050,0
06/22/1964,825.25,831.97,823.3,826.38,4540,0
06/23/1964,826.38,830.05,820.55,822.7,4060,0
06/24/1964,822.7,831.17,819.8,827.01,4840,0
06/25/1964,827.01,832.39,823.4,827.48,5010,0
06/26/1964,827.48,833.05,825.09,830.99,4440,0
06/29/1964,830.99,835.9,827.01,830.94,4380,0
06/30/1964,830.94,834.64,826.31,831.5,4360,0
07/01/1964,831.5,839.88,829.3,838.06,5320,0
07/02/1964,838.06,844.75,836.04,841.47,5230,0
07/06/1964,841.47,848.64,838.01,844.24,5080,0
07/07/1964,844.24,849.15,841.66,844.94,5240,0
07/08/1964,844.94,849.34,839.98,845.45,4760,0
07/09/1964,845.45,849.85,841.01,845.13,5040,0
07/10/1964,845.13,852.52,841.99,847.51,5420,0
07/13/1964,847.51,851.54,841.9,845.55,4800,0
07/14/1964,845.55,849.53,839.6,843.63,4760,0
07/15/1964,843.63,849.06,839.27,844.8,4610,0
07/16/1964,844.8,850.04,842.04,847.47,4640,0
07/17/1964,847.47,854.11,845.45,851.35,4640,0
07/20/1964,851.35,855.19,847,849.39,4390,0
07/21/1964,849.39,851.49,841.85,846.95,4570,0
07/22/1964,846.95,851.45,841.71,847.65,4570,0
07/23/1964,847.65,851.54,842.93,846.48,4560,0
07/24/1964,846.48,850.32,842.88,845.64,4210,0
07/27/1964,845.64,849.53,838.95,841.05,4090,0
07/28/1964,841.05,842.27,833.47,837.35,3860,0
07/29/1964,837.35,842.93,834.31,838.67,4050,0
07/30/1964,838.67,843.86,836.14,839.37,4530,0
07/31/1964,839.37,844.8,836.89,841.1,4220,0
08/03/1964,841.1,844.28,837.45,840.35,3780,0
08/04/1964,840.35,840.91,829.96,832.77,4780,0
08/05/1964,832.77,835.44,820.78,833.05,6160,0
08/06/1964,833.05,835.9,822.56,823.4,3940,0
08/07/1964,823.4,831.6,822.75,829.16,3190,0
08/10/1964,829.16,834.08,825.18,829.35,3050,0
08/11/1964,829.35,832.95,825.56,828.08,3450,0
08/12/1964,828.08,837.54,827.29,834.08,4140,0
08/13/1964,834.08,842.41,833.14,838.52,4600,0
08/14/1964,838.52,844,834.92,838.81,4080,0
08/17/1964,838.81,844.77,836.18,840.21,3780,0
08/18/1964,840.21,845.64,837.17,842.83,4180,0
08/19/1964,842.83,847.19,838.24,841.76,4160,0
08/20/1964,841.76,844.19,835.44,838.71,3840,0
08/21/1964,838.71,842.6,835.39,838.62,3620,0
08/24/1964,838.62,843.21,834.83,837.31,3790,0
08/25/1964,837.31,839.09,830.29,832.2,3780,0
08/26/1964,832.2,834.87,826.59,829.21,3300,0
08/27/1964,829.21,837.4,826.91,835.25,3560,0
08/28/1964,835.25,841.94,833.98,839.09,3760,0
08/31/1964,839.09,842.83,834.59,838.48,3340,0
09/01/1964,838.48,846.06,836.56,844,4650,0
09/02/1964,844,849.62,840.96,845.08,4800,0
09/03/1964,845.08,848.97,841.24,846.02,4310,0
09/04/1964,846.02,850.84,843.58,848.31,4210,0
09/08/1964,848.31,855.61,847.61,851.91,4090,0
09/09/1964,851.91,860.01,850.56,855.57,5690,0
09/10/1964,855.57,863.06,852.66,859.5,5470,0
09/11/1964,859.5,870.64,857.06,867.13,5630,0
09/14/1964,867.13,872.84,862.35,866.24,5370,0
09/15/1964,866.24,871.3,860.95,862.54,5690,0
09/16/1964,862.54,867.64,857.35,864.18,4230,0
09/17/1964,864.18,873.17,862.87,868.67,6380,0
09/18/1964,868.67,873.92,860.2,865.12,6160,0
09/21/1964,866.47,875,866.47,871.58,5310,0
09/22/1964,871.58,877.43,868.67,872.47,5250,0
09/23/1964,872.47,876.77,867.88,871.95,5920,0
09/24/1964,871.95,876.96,867.04,872.98,5840,0
09/25/1964,872.98,879.26,868.72,874.71,6170,0
09/28/1964,874.71,879.4,869.24,875.46,4810,0
09/29/1964,875.46,880.14,871.3,875.74,5070,0
09/30/1964,875.74,880.24,872.19,875.37,4720,0
10/01/1964,875.37,878.23,869.8,872,4470,0
10/02/1964,872,876.21,867.36,872.65,4370,0
10/05/1964,872.65,882.39,871.48,877.15,4850,0
10/06/1964,877.15,881.17,872.05,875.14,4820,0
10/07/1964,875.14,879.02,871.34,873.78,5090,0
10/08/1964,873.78,879.4,869.56,874.9,5060,0
10/09/1964,874.9,881.78,872.65,878.08,5290,0
10/12/1964,878.08,881.5,874.76,877.57,4110,0
10/13/1964,877.57,881.88,871.95,876.21,5400,0
10/14/1964,876.21,880,872,875.18,4530,0
10/15/1964,875.18,876.4,861.42,868.44,6500,0
10/16/1964,868.44,877.71,866.8,873.54,5140,0
10/19/1964,873.54,879.82,870.41,876.21,5010,0
10/20/1964,876.21,884.87,873.97,881.5,5140,0
10/21/1964,881.5,886.28,876.49,879.72,5170,0
10/22/1964,879.72,883.33,872.51,877.01,4670,0
10/23/1964,877.01,879.91,872.14,877.62,3830,0
10/26/1964,877.62,883.33,873.45,877.01,5230,0
10/27/1964,877.01,880.33,872.75,875.98,4470,0
10/28/1964,875.98,879.58,867.79,871.16,4890,0
10/29/1964,871.16,876.87,867.83,871.86,4390,0
10/30/1964,871.86,876.91,868.91,873.08,4120,0
11/02/1964,873.08,878.13,867.64,875.51,4430,0
11/04/1964,875.51,881.27,870.41,873.82,4720,0
11/05/1964,873.82,879.26,869.1,873.54,4380,0
11/06/1964,873.54,879.35,869.33,876.87,4810,0
11/09/1964,876.87,880,871.34,874.57,4560,0
11/10/1964,874.57,878.32,867.6,870.64,5020,0
11/11/1964,870.64,876.17,866.8,873.59,3790,0
11/12/1964,873.59,880,870.41,874.62,5250,0
11/13/1964,874.62,878.46,870.73,874.11,4860,0
11/16/1964,874.11,883.52,870.22,880.1,4870,0
11/17/1964,880.19,892.18,880.19,885.39,5920,0
11/18/1964,885.39,897,884.69,891.71,6560,0
11/19/1964,891.71,892.97,882.07,888.71,5570,0
11/20/1964,888.71,896.41,884.51,890.72,5210,0
11/23/1964,890.72,894.83,882.88,889.29,4860,0
11/24/1964,889.29,891.49,881.11,887.61,5070,0
11/25/1964,887.61,890,880.16,882.4,4800,0
11/27/1964,882.4,886.8,874.47,882.12,4070,0
11/30/1964,882.12,885.22,871.46,875.43,4890,0
12/01/1964,875.43,877.96,863.04,864.43,4940,0
12/02/1964,864.43,871.84,861.08,867.16,4930,0
12/03/1964,867.25,876.86,867.25,870.79,4250,0
12/04/1964,870.79,875.09,866.44,870.93,4340,0
12/07/1964,871.17,881.35,871.17,873.99,4770,0
12/08/1964,873.99,878.44,867.35,870.69,4990,0
12/09/1964,870.69,873.13,861.61,863.81,5120,0
12/10/1964,863.81,869.16,858.46,863.14,4790,0
12/11/1964,863.14,869.31,860.22,864.34,4530,0
12/14/1964,864.34,868.78,857.4,860.65,4340,0
12/15/1964,860.65,862.71,850.19,857.45,5340,0
12/16/1964,857.45,865.34,854.87,860.08,4610,0
12/17/1964,860.08,867.3,857.5,863.57,4850,0
12/18/1964,863.57,872.22,862.95,868.73,4630,0
12/21/1964,868.73,875.62,866.1,869.74,4470,0
12/22/1964,869.74,876.38,865.86,870.36,4520,0
12/23/1964,870.36,876.05,863.19,868.02,4470,0
12/24/1964,868.02,872.89,863.57,868.16,3600,0
12/28/1964,868.16,871.98,863.09,867.01,3990,0
12/29/1964,867.01,868.78,858.26,862.18,4450,0
12/30/1964,862.18,871.51,861.56,868.69,5610,0
12/31/1964,868.78,879.78,868.78,874.13,6470,0
01/04/1965,874.13,877.19,865.1,869.78,3930,0
01/05/1965,869.78,879.87,868.69,875.86,4110,0
01/06/1965,875.86,885.08,875.04,879.68,4850,0
01/07/1965,879.68,887.52,876.95,884.36,5080,0
01/08/1965,884.36,888.62,878.87,882.6,5340,0
01/11/1965,882.6,887.42,877.43,883.22,5440,0
01/12/1965,883.22,889.34,880.97,885.89,5400,0
01/13/1965,885.89,891.77,883.22,886.85,6160,0
01/14/1965,886.85,892.3,881.59,887.18,5810,0
01/15/1965,887.18,895.12,884.65,891.15,5340,0
01/18/1965,891.15,898.9,889.86,895.21,5550,0
01/19/1965,895.21,902.1,891.1,896.27,5550,0
01/20/1965,896.27,901.43,891.92,895.31,5550,0
01/21/1965,895.31,897.46,887.81,893.26,4780,0
01/22/1965,893.26,898.7,888.43,893.59,5430,0
01/25/1965,893.59,900.71,890.82,896.46,5370,0
01/26/1965,896.46,901.86,892.3,897.84,5760,0
01/27/1965,897.84,904.44,894.26,899.52,6010,0
01/28/1965,899.52,906.26,895.79,900.95,6730,0
01/29/1965,900.95,907.79,898.32,902.86,6940,0
02/01/1965,902.86,908.26,897.99,903.68,5690,0
02/02/1965,903.68,907.21,898.61,903.77,5460,0
02/03/1965,903.77,909.75,898.99,906.3,6130,0
02/04/1965,906.3,911.8,900.33,904.06,6230,0
02/05/1965,904.06,906.93,897.7,901.57,5690,0
02/08/1965,901.57,901.86,889.96,897.89,6010,0
02/09/1965,897.89,905.4,896.12,901.24,5690,0
02/10/1965,901.24,905.54,890.77,892.92,7210,0
02/11/1965,892.92,897.7,879.97,881.88,5800,0
02/12/1965,881.88,891.15,881.45,888.47,4960,0
02/15/1965,888.47,895.26,882.6,885.32,5760,0
02/16/1965,885.32,887.9,877.48,881.35,5000,0
02/17/1965,881.35,889.1,877.86,882.93,5510,0
02/18/1965,882.93,888.52,878.53,883.69,6060,0
02/19/1965,883.69,890.24,880.25,885.61,5560,0
02/23/1965,885.61,895.84,884.6,891.96,5880,0
02/24/1965,891.96,900.76,891.3,897.84,7160,0
02/25/1965,897.84,904.82,894.64,899.9,6680,0
02/26/1965,899.9,908.26,897.08,903.48,5800,0
03/01/1965,903.48,907.4,895.55,899.76,5780,0
03/02/1965,899.76,905.73,896.17,901.91,5730,0
03/03/1965,901.91,906.95,896.27,900.76,6600,0
03/04/1965,900.76,905.25,894.45,897.75,7300,0
03/05/1965,897.75,898.61,886.28,895.98,6120,0
03/08/1965,895.98,901.81,891.3,896.84,5250,0
03/09/1965,896.84,900.71,890.72,894.07,5210,0
03/10/1965,894.07,898.13,888.81,892.39,5100,0
03/11/1965,892.39,900.71,890.24,896.51,5770,0
03/12/1965,896.51,905.16,894.5,900.33,6370,0
03/15/1965,900.33,907.88,896.89,899.85,6000,0
03/16/1965,899.85,904.58,894.83,898.9,5480,0
03/17/1965,898.9,904.01,894.45,899.37,5120,0
03/18/1965,899.37,902.67,893.35,896.55,4990,0
03/19/1965,896.55,900.43,892.2,895.79,5040,0
03/22/1965,895.79,901.14,892.87,896.12,4920,0
03/23/1965,896.12,902.32,893.82,898.69,4820,0
03/24/1965,898.69,904.39,896.13,900.56,5420,0
03/25/1965,900.56,904.88,895.74,898.34,5460,0
03/26/1965,898.34,900.6,888.51,891.66,5020,0
03/29/1965,891.66,896.43,884.68,887.82,4590,0
03/30/1965,887.82,892.99,885.27,889.05,4270,0
03/31/1965,889.05,893.72,885.51,889.05,4470,0
04/01/1965,889.05,894.95,886.84,890.33,4890,0
04/02/1965,890.33,897.31,888.71,893.38,5060,0
04/05/1965,893.38,898.69,889,893.23,4920,0
04/06/1965,893.23,896.13,888.51,891.9,4610,0
04/07/1965,891.9,895.84,888.27,892.94,4430,0
04/08/1965,892.94,900.41,890.72,897.9,5770,0
04/09/1965,897.9,905.77,895.93,901.29,6580,0
04/12/1965,901.29,909.51,899.9,906.36,6040,0
04/13/1965,906.36,912.41,902.21,908.01,6690,0
04/14/1965,908.01,916.51,905.96,912.86,6580,0
04/15/1965,912.86,917.01,905.71,911.91,5830,0
04/19/1965,911.91,917.41,907.91,912.76,5700,0
04/20/1965,912.76,919.01,908.01,911.96,6480,0
04/21/1965,911.96,915.31,903.81,910.71,5590,0
04/22/1965,910.71,917.51,908.31,915.06,5990,0
04/23/1965,915.06,921.51,912.26,916.41,5860,0
04/26/1965,916.41,920.11,910.21,916.86,5410,0
04/27/1965,916.86,924.96,915.76,918.16,6310,0
04/28/1965,918.16,923.56,914.01,918.86,5680,0
04/29/1965,918.86,923.01,914.91,918.71,5510,0
04/30/1965,918.71,925.42,915.36,922.31,5190,0
05/03/1965,922.31,926.97,916.66,922.11,5340,0
05/04/1965,922.11,931.07,919.71,928.22,5720,0
05/05/1965,928.22,936.37,924.91,932.22,6350,0
05/06/1965,932.22,938.12,928.02,933.52,6340,0
05/07/1965,933.52,937.07,927.07,932.52,5820,0
05/10/1965,932.52,937.22,926.62,931.47,5600,0
05/11/1965,931.47,934.87,925.62,930.92,5150,0
05/12/1965,930.92,938.12,928.72,934.17,6310,0
05/13/1965,934.17,942.37,933.52,938.87,6460,0
05/14/1965,938.87,944.82,933.82,939.62,5860,0
05/17/1965,939.62,941.52,928.07,930.67,4980,0
05/18/1965,930.67,932.82,924.36,930.62,5130,0
05/19/1965,930.62,936.87,926.97,932.12,5860,0
05/20/1965,932.12,934.17,922.41,927.27,5750,0
05/21/1965,927.27,928.02,918.66,922.01,4660,0
05/24/1965,922.01,924.27,910.89,914.21,4790,0
05/25/1965,914.21,924.58,912.55,921,4950,0
05/26/1965,921,927.48,915.09,917.16,5330,0
05/27/1965,917.16,918.2,904.82,913.22,5520,0
05/28/1965,913.22,920.69,910.89,918.04,4270,0
06/01/1965,918.04,921.85,907.04,908.53,4830,0
06/02/1965,908.53,910.08,894.75,904.06,6790,0
06/03/1965,904.06,913.11,896.4,899.22,5720,0
06/04/1965,899.22,905.02,894.69,900.87,4530,0
06/07/1965,900.87,907.47,889.9,902.15,4680,0
06/08/1965,902.15,903.16,886.71,889.05,4660,0
06/09/1965,889.05,893.79,875.9,879.84,7070,0
06/10/1965,879.84,887.56,869.35,876.49,7470,0
06/11/1965,876.49,886.55,874.52,881.7,5350,0
06/14/1965,881.7,885.43,863.87,868.71,5920,0
06/15/1965,868.71,876.75,859.13,874.57,8450,0
06/16/1965,874.57,886.13,873.4,878.07,6290,0
06/17/1965,878.07,888.44,876.2,883.06,5220,0
06/18/1965,883.06,888.22,875.1,879.17,4330,0
06/21/1965,879.17,881.47,868.79,874.12,3280,0
06/22/1965,874.12,882.18,871.48,875.43,3330,0
06/23/1965,875.43,879.38,868.25,870.22,3580,0
06/24/1965,870.22,870.93,854.64,857.76,5840,0
06/25/1965,857.76,861.99,849.75,854.36,5790,0
06/28/1965,854.36,858.86,838.78,840.59,7650,0
06/29/1965,840.59,856.45,832.74,851.4,10450,0
06/30/1965,856.94,873.35,856.94,868.03,6930,0
07/01/1965,868.03,873.84,861.88,871.59,4520,0
07/02/1965,871.59,878.4,866.76,875.16,4260,0
07/06/1965,875.16,879.6,870,873.18,3400,0
07/07/1965,873.18,874.61,866.71,870.77,3020,0
07/08/1965,870.77,880.59,867.2,877.85,4380,0
07/09/1965,877.85,885.04,874.72,879.49,4800,0
07/12/1965,879.49,883.99,874.39,877.96,3690,0
07/13/1965,877.96,881.03,872.47,876.97,3260,0
07/14/1965,876.97,886.24,874.23,883.23,4100,0
07/15/1965,883.23,889.98,878.62,880.98,4420,0
07/16/1965,880.98,885.91,875.98,880.43,3520,0
07/19/1965,880.43,884.54,876.09,880.26,3220,0
07/20/1965,880.26,882.02,866.82,868.79,4670,0
07/21/1965,868.79,872.58,860.95,865.01,4350,0
07/22/1965,865.01,868.08,857.71,861.77,3310,0
07/23/1965,861.77,869.4,859.58,863.97,3600,0
07/26/1965,863.97,870.66,858.75,867.26,3790,0
07/27/1965,867.26,872.09,860.78,863.53,4190,0
07/28/1965,863.53,873.18,858.42,867.92,4760,0
07/29/1965,867.92,877.85,864.62,874.23,4690,0
07/30/1965,875.49,885.31,875.49,881.74,5200,0
08/02/1965,881.74,888.11,876.48,881.85,4220,0
08/03/1965,881.85,885.04,874.78,881.2,4640,0
08/04/1965,881.2,888.11,878.4,883.88,4830,0
08/05/1965,883.88,886.96,878.34,881.63,4920,0
08/06/1965,881.63,886.57,875.38,882.51,4200,0
08/09/1965,882.51,887.4,876.31,879.77,4540,0
08/10/1965,879.77,883.39,875.43,878.89,4690,0
08/11/1965,878.89,885.42,876.48,881.47,5030,0
08/12/1965,881.47,886.9,876.86,881.96,5160,0
08/13/1965,881.96,891.95,880.48,888.82,5430,0
08/16/1965,888.82,896.89,886.41,891.13,5270,0
08/17/1965,891.13,898.37,888.11,894.26,4520,0
08/18/1965,894.26,901.39,890.3,894.37,5850,0
08/19/1965,894.37,900.13,889.43,891.79,5000,0
08/20/1965,891.79,894.97,884.71,889.92,4170,0
08/23/1965,889.92,893.65,883.94,887.07,4470,0
08/24/1965,887.07,893.05,883.5,887.12,4740,0
08/25/1965,887.12,895.79,884.38,890.85,6240,0
08/26/1965,890.85,899.25,886.74,896.18,6010,0
08/27/1965,896.18,901.88,891.95,895.96,5570,0
08/30/1965,895.96,899.69,890.52,895.63,4400,0
08/31/1965,895.63,900.84,888.22,893.1,5170,0
09/01/1965,893.1,897.93,886.96,893.6,5890,0
09/02/1965,893.6,903.03,892.17,900.4,6470,0
09/03/1965,900.46,910.28,900.46,907.97,6010,0
09/07/1965,907.97,915.22,904.3,910.11,5750,0
09/08/1965,910.11,918.45,905.67,913.68,6240,0
09/09/1965,913.68,923.12,911.81,917.47,7360,0
09/10/1965,917.47,924,911.65,918.95,6650,0
09/13/1965,918.95,927.62,913.41,920.92,7020,0
09/14/1965,920.92,928.22,913.57,916.59,7830,0
09/15/1965,916.59,927.89,913.41,922.95,6220,0
09/16/1965,922.95,935.46,922.73,931.18,7410,0
09/17/1965,931.18,934.59,922.57,928.99,6610,0
09/20/1965,928.99,937,924.27,931.18,7040,0
09/21/1965,931.18,936.73,923.45,926.52,7750,0
09/22/1965,926.52,936.62,922.35,931.62,8290,0
09/23/1965,931.62,938.37,922.95,927.45,9990,0
09/24/1965,927.45,933.65,918.89,929.54,7810,0
09/27/1965,929.54,944.74,927.89,937.88,6820,0
09/28/1965,937.88,943.42,928.66,935.85,8750,0
09/29/1965,935.85,944.96,927.89,932.39,10600,0
09/30/1965,932.39,939.2,927.4,930.58,8670,0
10/01/1965,930.58,936.07,923.23,929.65,7470,0
10/04/1965,929.65,935.57,924.05,930.86,5590,0
10/05/1965,930.86,942.49,930.14,938.7,6980,0
10/06/1965,938.7,942.49,927.29,936.84,6010,0
10/07/1965,936.84,941.83,930.75,934.42,6670,0
10/08/1965,934.42,944.08,932.5,938.32,7670,0
10/11/1965,938.32,948.3,936.4,942.65,9600,0
10/12/1965,942.65,947.92,936.73,941.12,9470,0
10/13/1965,941.12,945.84,935.74,941.01,9470,0
10/14/1965,941.01,946.22,933.87,937.5,8580,0
10/15/1965,937.5,945.07,934.15,940.68,7470,0
10/18/1965,940.68,952.31,939.31,945.84,8180,0
10/19/1965,945.84,955.49,943.15,947.76,8620,0
10/20/1965,947.76,953.57,941.72,948.47,8200,0
10/21/1965,948.47,957.36,944.9,950.28,9170,0
10/22/1965,950.28,959.39,946.71,952.42,8960,0
10/25/1965,952.42,958.95,944.3,948.14,7090,0
10/26/1965,948.14,959.44,945.95,956.32,6750,0
10/27/1965,956.32,967.46,954.83,959.5,7670,0
10/28/1965,959.5,965.21,952.75,959.11,7230,0
10/29/1965,959.11,966.47,955.38,960.82,7240,0
11/01/1965,960.82,964.36,953.61,958.96,6340,0
11/03/1965,958.96,965.97,953.06,961.13,7520,0
11/04/1965,961.13,969.98,956.23,961.85,8380,0
11/05/1965,961.85,967.42,953.89,959.46,7310,0
11/08/1965,959.46,961.74,948.6,953.95,7000,0
11/09/1965,953.95,959.13,945.76,951.72,6680,0
11/10/1965,951.72,957.34,946.6,951.22,4860,0
11/11/1965,951.22,955.84,946.15,953.28,5430,0
11/12/1965,953.28,961.8,949.44,956.29,7780,0
11/15/1965,956.29,963.91,951.39,955.9,8310,0
11/16/1965,955.9,962.08,950.27,956.51,8380,0
11/17/1965,956.51,963.14,950.66,956.57,9120,0
11/18/1965,956.57,958.24,945.26,950.5,7040,0
11/19/1965,950.5,958.51,946.88,952.72,6850,0
11/22/1965,952.72,954.95,941.48,946.38,6370,0
11/23/1965,946.38,953.28,941.87,948.94,7150,0
11/24/1965,948.94,956.06,942.98,948.94,7870,0
11/26/1965,948.94,953.56,943.76,948.16,6970,0
11/29/1965,948.16,954.84,942.48,946.93,8760,0
11/30/1965,946.93,950.89,937.24,946.71,8990,0
12/01/1965,946.71,953,941.81,947.6,10140,0
12/02/1965,947.6,951.11,938.8,944.59,9070,0
12/03/1965,944.59,950.94,939.36,946.1,8160,0
12/06/1965,946.1,946.15,924.44,939.53,11440,0
12/07/1965,939.53,958.63,938.8,951.33,9340,0
12/08/1965,951.33,959.63,943.42,946.6,10120,0
12/09/1965,946.6,955.67,942.59,949.55,9150,0
12/10/1965,949.55,957.51,945.71,952.72,8740,0
12/13/1965,952.72,959.52,946.54,951.55,8660,0
12/14/1965,951.55,959.85,948.05,954.06,9920,0
12/15/1965,954.06,964.81,947.99,958.74,9560,0
12/16/1965,958.74,967.14,953.78,959.13,9950,0
12/17/1965,959.13,966.09,952.61,957.85,9490,0
12/20/1965,957.85,960.69,947.16,952.22,7350,0
12/21/1965,952.22,964.86,950.05,959.46,8230,0
12/22/1965,959.46,974.16,956.34,965.86,9720,0
12/23/1965,965.86,972.93,959.35,966.36,6870,0
12/27/1965,966.36,972.49,958.29,959.79,5950,0
12/28/1965,959.79,966.09,950.05,957.96,7280,0
12/29/1965,957.96,969.15,953.67,960.3,7610,0
12/30/1965,960.3,969.76,957.62,963.69,7060,0
12/31/1965,963.69,976.61,962.58,969.26,7240,0
01/03/1966,969.26,974.55,961.91,968.54,5950,0
01/04/1966,968.54,978.5,963.02,969.26,7540,0
01/05/1966,969.26,984.85,968.76,981.62,9650,0
01/06/1966,981.62,992.26,979,985.46,7880,0
01/07/1966,985.46,991.59,978.61,986.13,7600,0
01/10/1966,986.13,991.92,980.56,985.41,7720,0
01/11/1966,985.41,993.04,980.34,986.85,8910,0
01/12/1966,986.85,992.59,980.45,983.96,8530,0
01/13/1966,983.96,992.65,980.23,985.69,8860,0
01/14/1966,985.69,994.09,982.07,987.3,9210,0
01/17/1966,987.3,996.6,984.02,989.75,9430,0
01/18/1966,989.75,1000.5,984.68,994.2,9790,0
01/19/1966,994.2,1000.55,985.3,991.14,10230,0
01/20/1966,991.14,997.77,983.9,987.8,8670,0
01/21/1966,987.8,993.2,980.62,988.14,9180,0
01/24/1966,988.14,999.22,984.63,991.42,8780,0
01/25/1966,991.42,998.21,986.52,991.64,9300,0
01/26/1966,991.64,999.16,984.13,990.92,9910,0
01/27/1966,990.92,997.49,985.02,990.36,8970,0
01/28/1966,990.36,994.59,979.95,985.35,9000,0
01/31/1966,985.35,992.53,979.67,983.51,7800,0
02/01/1966,983.51,987.47,969.43,975.89,9090,0
02/02/1966,975.89,985.35,967.81,982.29,8130,0
02/03/1966,982.29,991.59,976.33,981.23,8160,0
02/04/1966,981.23,991.53,976,986.35,7560,0
02/07/1966,986.35,996.71,981.84,989.69,8000,0
02/08/1966,989.69,998.71,979.28,991.03,10560,0
02/09/1966,991.03,1001.11,987.63,995.15,9760,0
02/10/1966,995.15,1000.27,986.74,990.81,9790,0
02/11/1966,990.81,997.99,984.96,989.03,8150,0
02/14/1966,989.03,995.6,983.24,987.69,8360,0
02/15/1966,987.69,990.81,977.61,981.57,8750,0
02/16/1966,981.57,987.8,976.22,982.4,9180,0
02/17/1966,982.4,985.85,969.93,975.27,9330,0
02/18/1966,975.27,982.07,966.31,975.22,8470,0
02/21/1966,975.22,977.11,962.8,966.48,8510,0
02/23/1966,966.48,967.87,955.12,960.13,8080,0
02/24/1966,960.13,962.19,946.6,950.66,7860,0
02/25/1966,950.66,962.3,946.1,953,8140,0
02/28/1966,953,960.41,948.21,951.89,9910,0
03/01/1966,951.89,955.17,935.52,938.19,11030,0
03/02/1966,938.19,943.09,927.78,932.01,10470,0
03/03/1966,932.01,941.25,922.27,936.35,9900,0
03/04/1966,936.35,943.31,928.89,932.34,9000,0
03/07/1966,932.34,932.46,914.81,917.78,9370,0
03/08/1966,917.78,928.95,909.57,919.98,10120,0
03/09/1966,919.98,933.51,918.98,929.84,7980,0
03/10/1966,929.84,941.42,924.1,929.23,10310,0
03/11/1966,929.23,937.3,924.72,927.95,7000,0
03/14/1966,927.95,930.01,914.36,917.09,7400,0
03/15/1966,917.09,919.15,905.4,911.08,9440,0
03/16/1966,911.08,922.27,909.13,916.03,7330,0
03/17/1966,916.03,922.99,912.58,919.32,5460,0
03/18/1966,919.32,928.95,914.58,922.88,6450,0
03/21/1966,922.88,935.52,921.65,929.17,7230,0
03/22/1966,929.28,942.92,929.28,934.52,8910,0
03/23/1966,934.52,935.91,924.88,929,6720,0
03/24/1966,929,933.35,923.37,928.61,7880,0
03/25/1966,928.61,936.52,925.38,929.95,7750,0
03/28/1966,929.95,940.36,928.61,932.62,8640,0
03/29/1966,932.62,937.19,922.88,929.39,8300,0
03/30/1966,928,928,915.31,919.76,7980,0
03/31/1966,919.76,929.12,916.31,924.77,6690,0
04/01/1966,924.77,936.3,921.77,931.29,9050,0
04/04/1966,931.29,945.48,930.51,937.86,9360,0
04/05/1966,937.86,951.44,935.91,944.71,10560,0
04/06/1966,944.71,951.22,937.58,945.26,9040,0
04/07/1966,945.26,952.39,939.53,945.76,9650,0
04/11/1966,945.76,950.77,937.69,942.42,9310,0
04/12/1966,942.42,947.1,932.51,937.24,10500,0
04/13/1966,937.24,945.32,930.01,938.36,10440,0
04/14/1966,938.36,953.67,936.52,945.48,12980,0
04/15/1966,945.48,957.4,941.7,947.77,10270,0
04/18/1966,947.77,953.22,936.91,941.98,9150,0
04/19/1966,941.98,946.99,934.02,941.64,8820,0
04/20/1966,941.75,957.01,941.75,951.28,10530,0
04/21/1966,951.28,961.91,946.82,954.73,9560,0
04/22/1966,954.73,957.23,944.09,949.83,8650,0
04/25/1966,949.83,957.51,942.09,950.55,7270,0
04/26/1966,950.55,955.56,943.2,947.21,7540,0
04/27/1966,947.21,951.28,937.58,944.54,7950,0
04/28/1966,944.54,945.54,927.22,937.41,8310,0
04/29/1966,937.41,942.09,930.23,933.68,7220,0
05/02/1966,933.68,939.64,926.61,931.95,7070,0
05/03/1966,931.95,932.12,919.2,921.77,8020,0
05/04/1966,921.77,923.38,906.23,914.86,9740,0
05/05/1966,914.86,919.65,897.55,899.77,10100,0
05/06/1966,899.77,909.18,882.9,902.83,13110,0
05/09/1966,902.83,903.39,883.18,886.8,9290,0
05/10/1966,886.8,904.39,886.35,895.48,9050,0
05/11/1966,895.48,908.4,892.7,895.43,7470,0
05/12/1966,895.43,900,878.84,885.57,8210,0
05/13/1966,884.85,884.85,868.65,876.11,8970,0
05/16/1966,876.11,881.73,862.86,867.53,9260,0
05/17/1966,867.53,876.83,859.13,864.14,9870,0
05/18/1966,864.42,883.96,864.42,878.5,9310,0
05/19/1966,878.5,887.86,869.65,872.99,8640,0
05/20/1966,872.99,880.06,863.53,876.89,6430,0
05/23/1966,876.89,889.86,873.49,882.46,7080,0
05/24/1966,882.46,898.38,882.12,888.41,7210,0
05/25/1966,888.41,894.98,881.29,890.42,5820,0
05/26/1966,890.42,900.33,886.8,891.75,6080,0
05/27/1966,891.75,899.77,885.85,897.04,4790,0
05/31/1966,897.04,899.61,881.73,884.07,5770,0
06/01/1966,884.07,888.53,877.33,883.63,5290,0
06/02/1966,883.63,890.64,878.34,882.73,5080,0
06/03/1966,882.73,890.86,879.73,887.86,4430,0
06/06/1966,887.86,888.95,876.22,881.68,4260,0
06/07/1966,881.68,882.62,870.32,877.33,5040,0
06/08/1966,877.33,883.68,872.16,879.34,4580,0
06/09/1966,879.34,887.3,874.05,882.62,5810,0
06/10/1966,882.62,896.77,880.84,891.75,8240,0
06/13/1966,891.75,904.67,891.64,897.6,7600,0
06/14/1966,897.6,907.18,891.53,903.17,7600,0
06/15/1966,903.17,910.35,897.82,901.11,8520,0
06/16/1966,901.11,903.61,890.92,897.16,6870,0
06/17/1966,897.16,900.55,889.75,894.26,6580,0
06/20/1966,894.26,898.21,887.24,892.76,5940,0
06/21/1966,892.76,900.44,889.36,894.98,6860,0
06/22/1966,894.98,904.62,892.59,901,7800,0
06/23/1966,901,908.51,893.48,896.43,7930,0
06/24/1966,896.43,904.17,888.41,897.16,7140,0
06/27/1966,897.16,904.06,887.47,888.97,5330,0
06/28/1966,888.97,890.81,874.83,880.9,6280,0
06/29/1966,880.9,884.29,869.15,871.6,6020,0
06/30/1966,871.6,876.33,858.9,870.1,7250,0
07/01/1966,870.1,884.02,869.93,877.06,5200,0
07/05/1966,877.06,884.13,869.09,875.27,4610,0
07/06/1966,875.27,893.2,872.43,888.86,6860,0
07/07/1966,888.86,898.21,883.9,891.64,7200,0
07/08/1966,891.64,898.44,885.57,894.04,6100,0
07/11/1966,894.04,901.16,888.64,893.09,6200,0
07/12/1966,893.09,896.65,882.46,886.19,5180,0
07/13/1966,886.19,887.58,875.33,881.4,5580,0
07/14/1966,881.4,892.48,878.17,887.8,5950,0
07/15/1966,887.8,896.65,883.74,889.36,6090,0
07/18/1966,889.36,892.98,882.18,888.41,5110,0
07/19/1966,888.41,889.81,876.55,884.07,5960,0
07/20/1966,884.07,887.08,872.6,874.49,5470,0
07/21/1966,874.49,880.34,866.98,873.99,6200,0
07/22/1966,873.99,877.5,864.97,869.15,6540,0
07/25/1966,869.15,870.43,850.5,852.83,7050,0
07/26/1966,852.83,861.19,846.88,852.17,7610,0
07/27/1966,852.17,863.3,850.55,856.23,6070,0
07/28/1966,856.23,862.75,850.5,854.06,5680,0
07/29/1966,854.06,857.46,843.76,847.38,5150,0
08/01/1966,846.6,846.6,830.84,835.18,5880,0
08/02/1966,835.18,840.97,827.28,832.57,5710,0
08/03/1966,832.9,847.99,832.9,841.7,6220,0
08/04/1966,841.7,858.57,841.2,851.5,6880,0
08/05/1966,851.5,860.57,845.71,852.39,5500,0
08/08/1966,852.39,854.78,842.42,849.05,4900,0
08/09/1966,849.05,853.11,841.09,844.82,6270,0
08/10/1966,844.82,846.71,835.02,838.53,5290,0
08/11/1966,838.53,843.65,830.56,837.91,5700,0
08/12/1966,837.91,847.66,834.68,840.53,6230,0
08/15/1966,840.53,845.65,831.79,834.85,5680,0
08/16/1966,834.79,834.79,820.04,823.83,6130,0
08/17/1966,823.83,827.28,813.69,819.59,6630,0
08/18/1966,819.59,821.15,804.73,810.74,7000,0
08/19/1966,810.74,816.75,801.5,804.62,7070,0
08/22/1966,804.62,807.79,786.85,792.03,8690,0
08/23/1966,792.03,801.78,781.9,790.14,9830,0
08/24/1966,790.2,805.45,790.2,799.55,7050,0
08/25/1966,799.55,806.23,789.08,792.37,6760,0
08/26/1966,792.37,792.53,776.22,780.56,8190,0
08/29/1966,780.56,781.06,763.97,767.03,10900,0
08/30/1966,767.03,781.62,759.52,775.72,11230,0
08/31/1966,777.44,796.49,777.44,788.41,8690,0
09/01/1966,788.41,798.94,782.12,792.09,6250,0
09/02/1966,792.09,796.26,776.72,787.69,6080,0
09/06/1966,787.69,795.15,778.84,782.34,4350,0
09/07/1966,782.34,787.3,771.77,777.39,5530,0
09/08/1966,777.39,782.46,763.36,774.88,6660,0
09/09/1966,774.88,781.01,767.92,775.55,5280,0
09/12/1966,775.61,795.32,775.61,790.59,6780,0
09/13/1966,790.59,803.11,789.25,795.48,6870,0
09/14/1966,795.48,809.02,789.58,806.23,6250,0
09/15/1966,806.23,821.26,804.62,814.3,6140,0
09/16/1966,814.3,822.93,808.35,814.3,5150,0
09/19/1966,814.3,818.54,804,810.85,4920,0
09/20/1966,810.85,813.08,801.22,806.01,4560,0
09/21/1966,806.01,806.73,792.53,793.59,5360,0
09/22/1966,793.59,801.83,785.69,797.77,5760,0
09/23/1966,797.77,800.11,787.36,790.97,4560,0
09/26/1966,790.97,797.32,784.46,792.7,4960,0
09/27/1966,792.7,805.45,789.53,794.09,6300,0
09/28/1966,794.09,795.6,777.33,780.95,5990,0
09/29/1966,780.95,783.18,768.26,772.66,6110,0
09/30/1966,772.66,779.34,763.91,774.22,6170,0
10/03/1966,774.22,778.11,756.79,757.96,6490,0
10/04/1966,757.96,767.53,750.33,763.19,8910,0
10/05/1966,763.19,768.04,751.72,755.45,5880,0
10/06/1966,755.45,759.52,744.09,749.61,8110,0
10/07/1966,749.61,756.84,739.64,744.32,8140,0
10/10/1966,744.32,758.07,735.74,754.51,9630,0
10/11/1966,754.51,771.43,752.44,758.63,8430,0
10/12/1966,758.63,780.12,752.89,778.17,6910,0
10/13/1966,778.17,791.09,768.81,772.93,8680,0
10/14/1966,772.93,782.9,765.14,771.71,5610,0
10/17/1966,771.71,789.14,770.82,778.89,5570,0
10/18/1966,778.89,795.65,777.44,791.87,7180,0
10/19/1966,791.87,799.22,779.84,785.35,6460,0
10/20/1966,785.35,796.04,778.11,783.68,6840,0
10/21/1966,783.68,791.36,777.17,787.3,5690,0
10/24/1966,787.3,796.1,781.73,787.75,5780,0
10/25/1966,787.75,796.6,780.34,793.09,6190,0
10/26/1966,793.09,809.29,792.31,801.11,6760,0
10/27/1966,801.11,814.97,800.77,809.57,6670,0
10/28/1966,809.57,816.64,801.44,807.96,6420,0
10/31/1966,807.96,812.91,797.04,807.07,5860,0
11/01/1966,807.07,814.3,800.33,809.63,6480,0
11/02/1966,809.63,815.92,801.61,807.29,6740,0
11/03/1966,807.29,812.24,798.32,804.34,5860,0
11/04/1966,804.34,809.57,793.54,805.06,6530,0
11/07/1966,805.06,809.85,796.38,802.22,6120,0
11/09/1966,802.22,815.64,799.72,809.91,8390,0
11/10/1966,809.91,822.38,807.18,816.87,8870,0
11/11/1966,816.87,822.32,810.46,819.09,6690,0
11/14/1966,819.09,823.1,808.29,813.75,6540,0
11/15/1966,813.75,819.48,808.12,815.31,7190,0
11/16/1966,815.31,827.33,812.69,820.87,10350,0
11/17/1966,820.87,825.61,808.9,816.03,8900,0
11/18/1966,816.03,817.81,804.95,809.4,6900,0
11/21/1966,807.73,807.73,791.09,798.16,7450,0
11/22/1966,798.16,799.55,785.46,794.98,6430,0
11/23/1966,794.98,804.78,789.36,796.82,7350,0
11/25/1966,796.82,807.68,793.87,803.34,6810,0
11/28/1966,803.34,808.24,793.59,801.16,7630,0
11/29/1966,801.16,803.28,791.59,795.26,7320,0
11/30/1966,795.26,796.21,784.79,791.59,7230,0
12/01/1966,791.59,797.93,785.63,789.75,8480,0
12/02/1966,789.75,794.82,783.51,789.47,6230,0
12/05/1966,789.47,795.54,784.35,791.59,6470,0
12/06/1966,791.59,800.94,788.25,797.43,7670,0
12/07/1966,797.43,812.41,795.43,808.01,8980,0
12/08/1966,808.01,818.81,805.95,812.8,8370,0
12/09/1966,812.8,818.2,804.95,813.02,7650,0
12/12/1966,813.02,826.67,810.52,820.54,9530,0
12/13/1966,820.54,827.22,812.08,816.7,9650,0
12/14/1966,816.7,823.66,810.63,817.98,7470,0
12/15/1966,817.98,820.82,804.45,809.18,7150,0
12/16/1966,809.18,813.02,802.22,807.18,6980,0
12/19/1966,807.18,807.46,792.7,798.99,7340,0
12/20/1966,798.99,800.66,789.42,794.59,6830,0
12/21/1966,794.59,802,789.69,797.43,7690,0
12/22/1966,797.43,807.18,793.87,801.67,8560,0
12/23/1966,801.67,806.51,793.09,799.1,7350,0
12/27/1966,799.1,802.61,788.25,792.2,6280,0
12/28/1966,792.2,799.38,785.96,788.58,7160,0
12/29/1966,788.58,792.7,781.51,786.35,7900,0
12/30/1966,786.35,794.59,779.34,785.69,11330,0
01/03/1967,785.69,800.55,782.34,786.41,6100,0
01/04/1967,786.41,795.54,776.16,791.14,6150,0
01/05/1967,791.64,807.9,791.64,805.51,7320,0
01/06/1967,805.51,816.53,801.67,808.74,7830,0
01/09/1967,808.74,818.87,803.34,813.47,9180,0
01/10/1967,813.47,820.93,808.18,814.14,8120,0
01/11/1967,814.14,827.11,798.71,822.49,13230,0
01/12/1967,822.49,839.25,819.76,829.95,12830,0
01/13/1967,829.95,838.47,821.15,835.13,10000,0
01/16/1967,835.13,842.48,828.12,833.24,10280,0
01/17/1967,833.24,848.72,830.57,843.65,11590,0
01/18/1967,843.65,853.34,839.14,847.49,11390,0
01/19/1967,847.49,853.73,840.81,846.44,10230,0
01/20/1967,846.44,851.39,838.59,847.16,9530,0
01/23/1967,847.16,856.68,841.43,847.72,10830,0
01/24/1967,847.72,853.12,836.3,847.72,10430,0
01/25/1967,847.72,852.67,837.69,840.59,10260,0
01/26/1967,840.59,848.27,830.18,838.7,10630,0
01/27/1967,838.7,850.17,836.14,844.04,9690,0
01/30/1967,844.04,854.57,840.48,848.11,10250,0
01/31/1967,848.11,857.02,844.82,849.89,11540,0
02/01/1967,849.89,854.51,842.54,848.39,9580,0
02/02/1967,848.39,857.68,842.2,853.12,10720,0
02/03/1967,853.12,864.09,849.78,857.46,12010,0
02/06/1967,857.46,862.53,849.72,855.12,10680,0
02/07/1967,855.12,857.68,847.27,852.51,6400,0
02/08/1967,852.51,865.37,850.11,860.97,11220,0
02/09/1967,860.97,871.71,854.06,857.52,10970,0
02/10/1967,857.52,861.36,847.72,855.73,8850,0
02/13/1967,855.73,860.52,848.72,853.34,7570,0
02/14/1967,853.34,862.64,848.39,856.9,9760,0
02/15/1967,856.9,863.47,850.22,855.79,10480,0
02/16/1967,855.79,863.42,846.6,851.56,8490,0
02/17/1967,851.56,856.35,845.88,850.84,8530,0
02/20/1967,850.84,853.9,839.81,847.88,8640,0
02/21/1967,847.88,851.39,840.03,844.1,9030,0
02/23/1967,844.1,851.67,837.31,846.77,10010,0
02/24/1967,846.77,854.79,839.64,847.33,9830,0
02/27/1967,847.33,849.44,830.46,836.64,10210,0
02/28/1967,836.64,844.27,827.95,839.37,9970,0
03/01/1967,839.37,852.12,836.47,843.49,11510,0
03/02/1967,843.49,852.62,840.87,846.71,11900,0
03/03/1967,846.71,853.51,841.04,846.6,11100,0
03/06/1967,846.6,851.45,837.86,842.2,10400,0
03/07/1967,842.2,847.1,835.3,841.76,9810,0
03/08/1967,841.76,851,836.36,843.32,11070,0
03/09/1967,843.32,850.72,836.53,844.15,10480,0
03/10/1967,845.43,864.25,845.43,848.5,14900,0
03/13/1967,848.5,853.56,840.59,844.82,9910,0
03/14/1967,844.82,850.33,836.86,844.27,10260,0
03/15/1967,844.27,856.9,842.65,854.06,10830,0
03/16/1967,854.51,872.33,854.51,868.49,12170,0
03/17/1967,868.49,876.5,861.8,869.77,10020,0
03/20/1967,869.77,877.28,862.36,870.43,9040,0
03/21/1967,870.43,879.18,861.25,866.59,9820,0
03/22/1967,866.59,875.11,857.68,870.55,8820,0
03/23/1967,870.55,882.29,868.82,876.67,9500,0
03/27/1967,876.67,883.41,869.15,873.72,9260,0
03/28/1967,873.72,882.13,868.37,875.28,8940,0
03/29/1967,875.28,880.4,866.31,871.1,8430,0
03/30/1967,871.1,875.39,863.92,869.99,8340,0
03/31/1967,869.99,874.28,861.19,865.98,8130,0
04/03/1967,865.98,868.43,854.45,859.97,8530,0
04/04/1967,859.97,865.65,852.17,859.19,8750,0
04/05/1967,859.19,867.26,855.23,861.19,8810,0
04/06/1967,861.19,867.59,856.51,861.25,9470,0
04/07/1967,861.25,866.59,850.22,853.34,9090,0
04/10/1967,852.84,852.84,839.76,842.43,8110,0
04/11/1967,842.43,852.39,838.98,847.66,7710,0
04/12/1967,847.66,852.67,841.48,844.65,7750,0
04/13/1967,844.65,852.84,840.81,848.83,7610,0
04/14/1967,848.83,865.03,847.05,859.74,8810,0
04/17/1967,859.74,874.83,857.91,866.59,9070,0
04/18/1967,866.59,876.73,861.92,873,10500,0
04/19/1967,873,882.07,868.76,873.94,10860,0
04/20/1967,873.94,882.18,869.04,878.62,9690,0
04/21/1967,878.62,888.3,873.61,883.18,10210,0
04/24/1967,883.18,894.82,877.84,887.53,10250,0
04/25/1967,887.53,894.93,880.73,891.2,10420,0
04/26/1967,891.2,898.5,883.96,889.03,10560,0
04/27/1967,889.03,898.33,882.74,894.82,10250,0
04/28/1967,894.82,903.73,891.2,897.05,11200,0
05/01/1967,897.05,900.5,887.81,892.93,9410,0
05/02/1967,892.93,898.39,886.19,891.65,10260,0
05/03/1967,891.65,900.95,886.41,896.77,11550,0
05/04/1967,896.77,906.57,892.65,901.95,12850,0
05/05/1967,901.95,910.91,898.05,905.96,10630,0
05/08/1967,905.96,915.31,899.44,909.63,10330,0
05/09/1967,909.63,915.87,897.05,899.89,10830,0
05/10/1967,899.89,902.23,888.47,894.1,10410,0
05/11/1967,894.1,901.56,888.25,896.21,10320,0
05/12/1967,896.21,900.67,885.86,890.03,10470,0
05/15/1967,890.03,892.26,878.67,882.41,8320,0
05/16/1967,882.41,891.76,877.9,885.8,10700,0
05/17/1967,885.8,891.37,878.4,882.24,9560,0
05/18/1967,882.24,885.13,873.27,877.34,10290,0
05/19/1967,877.34,881.24,867.59,874.55,10560,0
05/22/1967,874.55,876.61,863.75,871.05,9600,0
05/23/1967,871.05,875.72,862.03,868.71,9810,0
05/24/1967,868.71,870.49,857.18,862.42,10290,0
05/25/1967,862.42,876.5,860.36,870.71,8960,0
05/26/1967,870.71,875.22,863.31,870.32,7810,0
05/29/1967,870.32,871.6,860.24,864.98,6590,0
05/31/1967,864.64,864.64,850.39,852.56,8870,0
06/01/1967,852.56,869.6,850.56,864.98,9040,0
06/02/1967,864.98,870.82,857.46,863.31,8070,0
06/05/1967,858.41,858.41,836.92,847.77,11110,0
06/06/1967,848.33,868.46,848.33,862.71,9230,0
06/07/1967,862.71,877.14,860.57,869.19,10170,0
06/08/1967,869.19,875.17,861.64,873.2,8300,0
06/09/1967,873.2,881.94,865.08,874.89,9650,0
06/12/1967,874.89,884.77,870.49,878.93,10230,0
06/13/1967,878.93,892.68,875.75,886.15,11570,0
06/14/1967,886.15,890.78,876.39,880.61,10960,0
06/15/1967,880.61,891.24,873.32,883.26,11240,0
06/16/1967,883.26,892.8,879.68,885,10740,0
06/19/1967,885,890.03,877.43,884.54,8570,0
06/20/1967,884.54,890.72,876.44,880.61,10350,0
06/21/1967,880.61,886.9,872.52,877.66,9760,0
06/22/1967,877.66,881.13,868.82,875.69,9550,0
06/23/1967,875.69,883.32,870.95,877.37,9130,0
06/26/1967,877.37,884.3,866.91,872.11,9040,0
06/27/1967,872.11,875.87,864.14,869.39,8780,0
06/28/1967,869.39,875.17,864.14,868.87,9310,0
06/29/1967,868.87,873.67,859.45,861.94,9940,0
06/30/1967,861.94,867.83,855.58,860.26,7850,0
07/03/1967,860.26,864.6,853.21,859.69,6040,0
07/05/1967,859.69,871.01,857.43,864.94,9170,0
07/06/1967,864.94,871.24,858.7,864.02,10170,0
07/07/1967,864.02,874.42,860.32,869.05,11540,0
07/10/1967,869.05,880.37,866.04,875.52,12130,0
07/11/1967,875.52,886.15,870.9,879.45,12400,0
07/12/1967,879.45,885.4,870.55,878.7,11240,0
07/13/1967,878.7,885.81,873.04,878.53,10730,0
07/14/1967,878.53,889.62,872.52,882.05,10880,0
07/17/1967,882.05,891.3,875.35,882.74,10390,0
07/18/1967,882.74,899.79,879.39,896.09,12060,0
07/19/1967,896.09,908.75,892.63,903.32,12850,0
07/20/1967,903.32,913.83,896.79,908.69,11160,0
07/21/1967,908.69,918.69,903.03,909.56,11710,0
07/24/1967,909.56,912.68,897.48,904.53,9580,0
07/25/1967,904.53,909.56,895.52,901.29,9890,0
07/26/1967,901.29,908.17,895.75,903.14,11160,0
07/27/1967,903.14,912.79,896.96,903.14,12400,0
07/28/1967,903.14,910.31,896.15,901.53,10900,0
07/31/1967,901.53,912.85,896.67,904.24,10330,0
08/01/1967,904.24,917.19,900.25,912.97,12290,0
08/02/1967,913.55,931.29,913.55,922.27,13510,0
08/03/1967,922.27,929.67,908.11,921.98,13440,0
08/04/1967,921.98,931.06,917.65,923.77,11130,0
08/07/1967,923.77,930.65,915.34,920.37,10160,0
08/08/1967,920.37,927.88,916.67,922.45,8970,0
08/09/1967,922.45,931.75,919.09,926.72,10100,0
08/10/1967,926.72,933.14,920.77,925.22,9040,0
08/11/1967,925.22,928.11,915.57,920.65,8250,0
08/14/1967,920.65,922.16,909.96,916.32,7990,0
08/15/1967,916.32,924.93,912.85,919.15,8710,0
08/16/1967,919.15,921.64,910.83,915.68,8220,0
08/17/1967,915.68,923.89,912.85,918.23,8790,0
08/18/1967,918.23,925.51,912.79,919.04,8250,0
08/21/1967,919.04,921.64,907.48,912.27,8600,0
08/22/1967,912.27,916.15,903.61,907.48,7940,0
08/23/1967,907.48,910.14,896.44,905.11,8760,0
08/24/1967,905.11,910.54,896.09,898.46,7740,0
08/25/1967,898.46,900.49,888.81,894.07,7250,0
08/28/1967,894.07,902.16,887.83,894.71,6270,0
08/29/1967,894.71,900.2,887.94,894.76,6350,0
08/30/1967,894.76,900.72,888.64,893.72,7200,0
08/31/1967,893.72,906.38,893.09,901.29,8840,0
09/01/1967,901.29,906.84,894.19,901.18,7460,0
09/05/1967,901.18,909.91,895.69,904.13,8320,0
09/06/1967,904.13,913.55,899.27,906.96,9550,0
09/07/1967,906.96,913.49,901.64,908.17,8910,0
09/08/1967,908.17,914.41,901.24,907.54,9300,0
09/11/1967,907.54,916.2,902.68,909.62,9170,0
09/12/1967,909.62,916.84,905.05,911.75,9930,0
09/13/1967,911.75,928.4,911.64,923.77,12400,0
09/14/1967,923.77,939.38,923.72,929.44,12220,0
09/15/1967,929.44,938.51,923.25,933.48,10270,0
09/18/1967,933.48,944.58,929.73,938.74,11620,0
09/19/1967,938.74,944.64,926.95,930.07,11540,0
09/20/1967,930.07,936.89,922.5,929.79,10980,0
09/21/1967,929.79,938.22,924.12,930.48,11290,0
09/22/1967,930.48,940.48,923.95,934.35,11160,0
09/25/1967,934.35,949.66,931.75,943.08,10910,0
09/26/1967,943.08,951.57,934.12,937.18,10940,0
09/27/1967,937.18,942.61,927.88,933.14,8810,0
09/28/1967,933.14,937.3,925.05,929.38,10470,0
09/29/1967,929.38,933.77,919.85,926.66,9710,0
10/02/1967,926.66,930.42,915.92,921,9240,0
10/03/1967,921,930.77,916.49,924.47,10320,0
10/04/1967,924.47,932.33,916.32,921.29,11520,0
10/05/1967,921.29,931.46,917.88,927.13,8490,0
10/06/1967,927.13,935.74,921.58,928.74,9830,0
10/09/1967,928.74,940.36,924.47,933.31,11180,0
10/10/1967,933.31,940.07,921.35,926.61,12000,0
10/11/1967,926.61,929.73,916.61,920.25,11230,0
10/12/1967,920.25,922.56,909.79,913.2,7770,0
10/13/1967,913.2,924.41,908.58,918.17,9040,0
10/16/1967,918.17,922.97,905.46,908.52,9080,0
10/17/1967,908.52,912.97,896.73,904.36,10290,0
10/18/1967,904.36,910.48,896.15,903.49,10500,0
10/19/1967,903.49,914.41,899.68,903.72,11620,0
10/20/1967,903.72,906.96,891.35,896.73,9510,0
10/23/1967,896.73,900.43,883.03,894.65,9680,0
10/24/1967,894.65,903.84,885.52,888.18,11110,0
10/25/1967,888.18,893.44,877.31,886.73,10300,0
10/26/1967,886.73,896.04,881.99,890.89,9920,0
10/27/1967,890.89,896.15,882.98,888.18,9880,0
10/30/1967,888.18,894.07,880.37,886.62,10250,0
10/31/1967,886.62,890.72,876.21,879.74,12020,0
11/01/1967,879.74,880.95,863.44,867.08,10930,0
11/02/1967,867.08,878.87,860.55,864.83,10760,0
11/03/1967,864.83,867.95,853.1,856.62,8800,0
11/06/1967,856.62,860.61,844.89,855.29,10320,0
11/08/1967,855.29,870.67,847.61,849.57,12630,0
11/09/1967,849.57,862.86,846.28,856.97,8890,0
11/10/1967,856.97,868.93,854.83,862.81,9960,0
11/13/1967,862.81,872.98,855.06,859.74,10130,0
11/14/1967,859.74,864.6,849.23,852.4,10350,0
11/15/1967,852.4,860.44,845.01,855.18,10000,0
11/16/1967,855.18,867.49,852.12,859.74,10570,0
11/17/1967,859.74,869.28,853.96,862.11,10050,0
11/20/1967,862.11,862.58,839.4,857.78,12750,0
11/21/1967,857.78,876.68,857.49,870.95,12300,0
11/22/1967,870.95,884.54,865.87,874.02,12180,0
11/24/1967,874.02,882.8,867.26,877.6,9470,0
11/27/1967,877.6,887.77,873.21,882.11,10040,0
11/28/1967,882.11,890.43,876.62,884.88,11040,0
11/29/1967,884.88,894.88,878.24,883.15,11400,0
11/30/1967,883.15,887.48,872.63,875.81,8860,0
12/01/1967,875.81,882.69,868.76,879.16,9740,0
12/04/1967,879.16,888.35,876.33,883.5,11740,0
12/05/1967,883.5,895.8,881.24,888.12,12940,0
12/06/1967,888.12,896.5,884.19,892.28,11940,0
12/07/1967,892.28,901.76,887.94,892.22,12490,0
12/08/1967,892.22,895.92,883.55,887.25,10710,0
12/11/1967,887.25,892.16,876.96,882.05,10500,0
12/12/1967,882.05,887.54,873.32,881.3,10860,0
12/13/1967,881.3,887.77,881.14,882.34,12480,0
12/14/1967,882.34,891.47,878.53,883.44,12310,0
12/15/1967,883.44,890.43,875.87,880.61,11530,0
12/18/1967,880.61,889.91,874.94,881.65,10320,0
12/19/1967,881.65,886.96,875.69,881.36,10610,0
12/20/1967,881.36,892.86,876.33,886.9,11390,0
12/21/1967,886.9,897.71,883.78,888.35,11010,0
12/22/1967,888.35,894.94,880.95,887.37,9570,0
12/26/1967,887.37,893.96,881.93,888.12,9150,0
12/27/1967,888.12,900.14,884.59,894.94,12690,0
12/28/1967,894.94,902.97,886.73,897.83,12530,0
12/29/1967,897.83,910.37,893.44,905.11,14950,0
01/02/1968,905.11,914.3,897.54,906.84,11080,0
01/03/1968,906.84,916.15,899.56,904.13,12650,0
01/04/1968,904.13,908.23,889.51,899.39,13440,0
01/05/1968,899.39,908.06,893.55,901.24,11880,0
01/08/1968,901.24,915.63,896.27,908.92,14260,0
01/09/1968,908.92,921.87,903.26,908.29,13720,0
01/10/1968,908.29,911.87,897.94,903.95,11670,0
01/11/1968,903.95,911.35,895.28,899.79,13220,0
01/12/1968,899.79,906.58,891.07,898.98,13080,0
01/15/1968,898.98,903.03,888.93,892.74,12640,0
01/16/1968,892.74,896.56,882.34,887.14,12340,0
01/17/1968,887.14,890.89,877.48,883.78,12910,0
01/18/1968,883.78,893.49,879.33,882.8,13840,0
01/19/1968,882.8,889.27,876.21,880.32,11950,0
01/22/1968,880.32,881.24,866.68,871.71,10630,0
01/23/1968,871.71,875.06,860.15,864.77,11030,0
01/24/1968,864.77,870.2,854.83,862.23,10570,0
01/25/1968,862.23,871.24,853.44,864.25,12410,0
01/26/1968,864.25,873.79,859.51,865.06,9980,0
01/29/1968,865.06,873.04,858.53,863.67,9950,0
01/30/1968,863.67,867.95,852.92,859.57,10110,0
01/31/1968,859.57,863.9,850.5,855.47,9410,0
02/01/1968,855.47,864.89,850.55,861.36,10590,0
02/02/1968,861.36,871.3,856.22,863.56,10120,0
02/05/1968,863.56,867.66,854.77,861.13,8980,0
02/06/1968,861.13,867.31,854.83,861.25,8560,0
02/07/1968,861.25,867.78,855.93,859.92,8380,0
02/08/1968,859.92,863.27,847.84,850.32,9660,0
02/09/1968,850.32,851.65,834.84,840.04,11850,0
02/13/1968,840.04,843.68,828.36,831.77,10830,0
02/14/1968,831.77,841.94,826.46,837.38,11390,0
02/15/1968,837.38,846.16,833.62,839.23,9770,0
02/16/1968,839.23,841.66,830.85,836.34,9070,0
02/19/1968,836.34,843.97,830.5,838.65,7270,0
02/20/1968,838.65,847.67,836.05,843.1,8800,0
02/21/1968,843.1,855.05,840.5,849.23,9170,0
02/23/1968,849.23,857.78,844.43,849.8,8810,0
02/26/1968,849.8,850.79,836.4,841.77,7810,0
02/27/1968,841.77,848.59,835.93,846.68,7600,0
02/28/1968,846.68,853.33,841.71,844.72,8020,0
02/29/1968,844.72,847.03,835.76,840.5,7700,0
03/01/1968,840.5,845.24,836.05,840.44,8610,0
03/04/1968,840.44,842.75,828.02,830.56,10590,0
03/05/1968,830.56,837.44,821.72,827.03,11440,0
03/06/1968,827.03,841.37,826.46,837.21,9900,0
03/07/1968,837.21,843.62,830.33,836.22,8630,0
03/08/1968,836.22,840.38,828.59,835.24,7410,0
03/11/1968,835.24,846.63,833.56,843.04,9520,0
03/12/1968,843.04,847.55,834.72,843.22,9250,0
03/13/1968,843.22,847.72,836.22,842.23,8990,0
03/14/1968,841.54,841.54,824.26,830.91,11640,0
03/15/1968,830.91,843.39,825.01,837.55,11210,0
03/18/1968,837.55,854.25,836.28,840.09,10800,0
03/19/1968,840.09,842.35,829.63,832.99,7410,0
03/20/1968,832.99,836.63,826.34,830.85,7390,0
03/21/1968,830.85,836.4,822.58,825.13,8580,0
03/22/1968,825.13,831.48,817.61,826.05,9900,0
03/25/1968,826.05,831.25,819.87,827.27,6700,0
03/26/1968,827.27,836.17,823.62,831.54,8670,0
03/27/1968,831.54,841.42,830.33,836.57,8970,0
03/28/1968,836.57,841.08,830.67,835.12,8000,0
03/29/1968,835.12,845.87,831.48,840.67,9000,0
04/01/1968,849.23,870.9,849.23,861.25,17730,0
04/02/1968,861.25,869.63,852.12,863.96,14520,0
04/03/1968,863.96,883.38,859.45,869.11,19290,0
04/04/1968,869.11,879.68,862.46,872.52,14340,0
04/05/1968,872.52,877.31,862.11,865.81,12570,0
04/08/1968,865.81,888.35,865.18,884.42,13010,0
04/10/1968,884.42,905.74,884.07,892.63,20410,0
04/11/1968,892.63,908.29,886.56,905.69,14230,0
04/15/1968,905.69,916.03,893.61,910.19,14220,0
04/16/1968,910.19,917.36,899.33,906.78,15680,0
04/17/1968,906.78,912.74,896.84,908.17,14090,0
04/18/1968,908.17,916.78,901.24,909.21,15890,0
04/19/1968,908.4,908.4,890.72,897.65,14560,0
04/22/1968,897.65,897.88,881.24,891.99,11720,0
04/23/1968,891.99,904.47,890.43,897.48,14010,0
04/24/1968,897.48,904.65,889.68,898.46,14810,0
04/25/1968,898.46,912.56,895.98,905.57,14430,0
04/26/1968,905.57,912.27,898,906.03,13500,0
04/29/1968,906.03,914.01,900.72,908.34,12030,0
04/30/1968,908.34,918.11,901.7,912.22,14380,0
05/01/1968,912.22,919.85,902.51,913.2,14440,0
05/02/1968,913.2,923.43,906.9,918.05,14260,0
05/03/1968,918.05,935.68,913.49,919.21,17990,0
05/06/1968,919.21,922.79,903.61,914.53,12160,0
05/07/1968,914.53,926.78,910.54,919.9,13920,0
05/08/1968,919.9,927.42,911.52,918.86,13120,0
05/09/1968,918.86,921.81,904.82,911.35,12890,0
05/10/1968,911.35,920.48,906.38,912.91,11700,0
05/13/1968,912.91,918.34,903.9,909.96,11860,0
05/14/1968,909.96,915.28,900.89,908.06,13160,0
05/15/1968,908.06,914.64,900.08,907.82,13180,0
05/16/1968,907.82,913.08,898.17,903.72,13030,0
05/17/1968,903.72,905.92,891.18,898.98,11830,0
05/20/1968,898.98,902.1,887.54,894.19,11180,0
05/21/1968,894.19,902.39,886.33,896.32,13160,0
05/22/1968,896.32,906.73,891.82,896.79,14200,0
05/23/1968,896.79,901.47,888.23,893.15,12840,0
05/24/1968,893.15,900.49,886.67,895.28,13300,0
05/27/1968,895.28,898.76,885.53,891.6,12720,0
05/28/1968,891.6,901.95,886.97,896.78,13850,0
05/29/1968,896.78,903.69,889.44,895.21,14100,0
05/31/1968,895.21,907.96,891.72,899,13090,0
06/03/1968,899,912.12,896.23,905.38,14970,0
06/04/1968,905.38,923,902.43,916.63,18030,0
06/05/1968,916.63,922.1,904.05,907.42,15590,0
06/06/1968,907.42,918.01,901.71,910.13,16130,0
06/07/1968,910.13,920.84,906.28,914.88,17320,0
06/10/1968,914.88,922.94,907.54,913.38,14640,0
06/11/1968,913.38,924.81,909.41,917.95,15700,0
06/13/1968,917.95,924.93,908.93,913.86,21350,0
06/14/1968,913.86,918.91,904.48,913.62,14690,0
06/17/1968,913.62,917.35,898.4,903.45,12570,0
06/18/1968,903.45,909.17,895.09,900.2,13630,0
06/20/1968,900.2,909.29,892.63,898.28,16290,0
06/21/1968,898.28,907.96,891.48,900.93,13450,0
06/24/1968,900.93,908.14,895.09,901.83,12320,0
06/25/1968,901.83,908.08,895.09,901.41,13200,0
06/27/1968,901.41,909.23,891.78,898.76,15370,0
06/28/1968,898.76,905.14,892.26,897.8,12040,0
07/01/1968,897.8,904.05,889.68,896.35,11280,0
07/02/1968,896.35,902.97,889.62,896.84,13350,0
07/03/1968,896.84,907.18,893.29,903.51,14390,0
07/08/1968,903.51,920,901.89,912.6,16860,0
07/09/1968,912.6,924.87,908.63,920.42,16540,0
07/11/1968,920.42,933.83,915.78,922.82,20290,0
07/12/1968,922.82,929.92,914.88,922.46,14810,0
07/15/1968,922.46,929.32,915.24,923.72,13390,0
07/16/1968,923.72,928.84,913.56,921.2,13380,0
07/18/1968,921.2,926.55,911.93,917.95,17420,0
07/19/1968,917.95,924.21,907.6,913.92,14620,0
07/22/1968,913.92,914.52,894.31,900.32,13530,0
07/23/1968,900.32,904.48,889.68,898.1,13570,0
07/25/1968,898.1,901.29,880.41,885.47,16140,0
07/26/1968,885.47,895.21,878.55,888.47,11690,0
07/29/1968,888.47,893.59,877.23,883.36,10940,0
07/30/1968,883.36,890.64,876.99,883,10250,0
08/01/1968,883,892.02,874.94,878.07,14380,0
08/02/1968,878.07,879.27,865.19,871.27,9860,0
08/05/1968,871.27,879.33,865.86,872.53,8850,0
08/06/1968,872.53,881.38,868.86,876.92,9620,0
08/08/1968,876.92,882.82,866.58,870.37,12920,0
08/09/1968,870.37,876.26,863.33,869.65,8390,0
08/12/1968,869.65,884.2,867.66,881.02,10420,0
08/13/1968,881.02,890.82,877.71,884.68,12730,0
08/15/1968,884.68,892.32,874.76,879.51,12710,0
08/16/1968,879.51,889.44,877.17,885.89,9940,0
08/19/1968,885.89,893.15,880.66,887.68,9900,0
08/20/1968,887.68,894.64,879.97,888.67,10640,0
08/22/1968,888.67,894.95,878.85,888.3,15140,0
08/23/1968,888.3,899.37,883.83,892.34,9890,0
08/26/1968,892.34,902.23,890.04,896.13,9740,0
08/27/1968,896.13,901.48,888.18,893.65,9710,0
08/29/1968,893.65,900.73,886.69,894.33,10940,0
08/30/1968,894.33,902.35,891.29,896.01,8190,0
09/03/1968,896.01,904.96,892.59,900.36,8620,0
09/04/1968,900.36,911.18,896.26,906.95,10040,0
09/05/1968,906.95,921.87,904.03,917.52,12980,0
09/06/1968,917.52,928.27,912.54,921.25,13180,0
09/09/1968,921.25,932.31,916.89,924.98,11890,0
09/10/1968,924.98,931.32,914.41,919.38,11430,0
09/12/1968,919.38,923.26,908.07,915.65,14630,0
09/13/1968,915.65,923.36,909.12,917.21,13070,0
09/16/1968,917.21,927.46,912.98,921.37,13260,0
09/17/1968,921.37,929.08,916.77,923.05,13920,0
09/19/1968,923.05,933.43,916.27,923.98,17910,0
09/20/1968,923.98,930.01,917.14,924.42,14190,0
09/23/1968,924.42,934.05,920.93,930.45,11550,0
09/24/1968,930.45,942.69,926.22,938.28,15210,0
09/26/1968,938.28,945.86,928.08,933.24,18950,0
09/27/1968,933.24,938.4,926.09,933.8,13860,0
09/30/1968,933.8,941.45,926.59,935.79,13610,0
10/01/1968,935.79,948.66,932.93,942.32,15560,0
10/03/1968,942.32,954.81,940.39,949.47,21110,0
10/04/1968,949.47,957.3,943.93,952.95,15350,0
10/07/1968,952.95,961.03,946.98,956.68,12420,0
10/08/1968,956.68,963.33,950.58,956.24,14000,0
10/10/1968,956.24,958.66,944.24,949.78,17000,0
10/11/1968,949.78,955.18,942.96,949.59,12650,0
10/14/1968,949.59,955.37,942.5,949.96,11980,0
10/15/1968,949.96,960.47,946.05,955.31,13410,0
10/17/1968,955.31,969.29,952.51,958.91,21060,0
10/18/1968,958.91,971.72,955.06,967.49,15130,0
10/21/1968,967.49,974.27,959.54,967.49,14380,0
10/22/1968,967.49,970.41,957.92,963.14,13970,0
10/24/1968,963.14,967.37,949.34,956.68,18300,0
10/25/1968,956.68,966.81,950.96,961.28,14150,0
10/28/1968,961.28,966.5,951.45,957.73,11740,0
10/29/1968,957.73,961.96,945.67,951.08,12340,0
10/31/1968,951.08,965,944.06,952.39,17650,0
11/01/1968,952.39,961.15,941.88,948.41,14480,0
11/04/1968,948.41,952.01,936.54,946.23,10930,0
11/06/1968,946.23,959.97,941.01,949.47,12640,0
11/07/1968,949.47,957.55,938.59,950.65,11660,0
11/08/1968,950.65,965.07,947.41,958.98,14250,0
11/12/1968,958.98,972.15,953.75,964.2,17250,0
11/13/1968,964.2,973.83,958.98,967.43,15660,0
11/14/1968,967.43,972.9,957.86,963.89,14900,0
11/15/1968,963.89,972.59,956.24,965.88,15040,0
11/18/1968,965.88,970.85,957.11,963.7,14390,0
11/19/1968,963.7,972.4,957.48,966.75,15120,0
11/21/1968,966.75,971.35,953.69,965.13,18320,0
11/22/1968,965.13,973.89,958.23,967.06,15420,0
11/25/1968,967.06,977.13,961.46,971.35,14490,0
11/26/1968,971.35,986.2,969.11,979.49,16360,0
11/27/1968,979.49,984.96,969.17,976.32,16550,0
11/29/1968,976.32,989.56,971.59,985.08,14390,0
12/02/1968,985.08,994.65,974.76,983.34,15390,0
12/03/1968,983.34,990.99,973.83,985.21,15460,0
12/05/1968,985.21,989.31,969.67,977.69,19330,0
12/06/1968,977.69,986.39,970.1,978.24,15320,0
12/09/1968,978.24,987.01,971.41,979.36,15800,0
12/10/1968,979.36,986.01,971.06,977.69,14500,0
12/12/1968,977.69,987.2,969.05,977.13,18160,0
12/13/1968,977.13,990.99,972.03,981.29,16740,0
12/16/1968,981.29,989.12,970.6,976.32,15950,0
12/17/1968,976.32,978.8,962.46,970.91,14700,0
12/19/1968,970.91,980.11,954.62,975.14,19630,0
12/20/1968,975.14,983.9,962.83,966.99,15910,0
12/23/1968,966.99,969.05,949.47,953.75,12970,0
12/24/1968,953.75,961.28,945.11,952.32,11540,0
12/26/1968,952.32,961.52,948.47,954.25,9670,0
12/27/1968,954.25,961.96,947.54,952.51,11200,0
12/30/1968,952.51,955.87,938.9,945.11,12080,0
12/31/1968,945.11,950.46,936.66,943.75,13130,0
01/02/1969,943.75,956.36,940.39,947.73,9800,0
01/03/1969,947.73,960.16,942.94,951.89,12750,0
01/06/1969,951.89,956.05,932.93,936.66,12720,0
01/07/1969,936.66,939.33,915.84,925.72,15740,0
01/08/1969,925.72,932.19,915.53,921.25,13840,0
01/09/1969,921.25,935.67,918.64,927.46,12100,0
01/10/1969,927.46,937.22,921.31,925.53,12680,0
01/13/1969,925.53,930.63,917.14,923.11,11160,0
01/14/1969,923.11,931.56,918.32,928.33,10700,0
01/15/1969,928.33,940.51,924.23,931.75,11810,0
01/16/1969,931.75,945.55,930.07,938.59,13120,0
01/17/1969,938.59,944.06,930.2,935.54,11590,0
01/20/1969,935.54,939.4,927.09,931.25,10950,0
01/21/1969,931.25,936.29,923.92,929.82,10910,0
01/22/1969,929.82,938.46,925.16,934.17,11480,0
01/23/1969,934.17,945.98,932.56,940.2,13140,0
01/24/1969,940.2,946.85,932.93,938.59,12520,0
01/27/1969,938.59,944.37,932,937.47,11020,0
01/28/1969,937.47,944.49,930.88,938.4,12070,0
01/29/1969,938.4,943.62,931.94,938.09,11470,0
01/30/1969,938.09,947.23,934.36,942.13,13010,0
01/31/1969,942.13,950.71,937.28,946.05,12020,0
02/03/1969,946.05,953.01,936.41,946.85,12510,0
02/04/1969,946.85,951.27,938.59,945.11,12550,0
02/05/1969,945.11,952.32,938.53,945.98,13750,0
02/06/1969,945.98,954.07,939.46,946.67,12570,0
02/07/1969,946.67,954,940.39,947.85,12780,0
02/11/1969,947.85,954,941.94,948.97,12320,0
02/12/1969,948.97,954,942.81,949.09,11530,0
02/13/1969,949.09,957.73,942.57,952.7,12010,0
02/14/1969,952.7,959.16,945.67,951.95,11460,0
02/17/1969,951.95,954.87,935.11,937.72,11670,0
02/18/1969,937.53,937.53,923.11,930.82,12490,0
02/19/1969,930.82,936.91,923.23,925.1,10390,0
02/20/1969,925.1,928.46,913.04,916.65,10990,0
02/24/1969,916.65,918.95,900.17,903.97,12730,0
02/25/1969,903.97,914.41,896.32,899.8,9540,0
02/26/1969,899.8,912.11,895.39,905.77,9540,0
02/27/1969,905.77,908.88,897.07,903.03,9670,0
02/28/1969,903.03,911.74,900.17,905.21,8990,0
03/03/1969,905.21,914.04,902.04,908.63,8260,0
03/04/1969,908.63,922.55,908.5,919.51,9320,0
03/05/1969,919.51,929.89,916.65,923.11,11370,0
03/06/1969,923.11,923.79,908.94,913.54,9670,0
03/07/1969,913.54,914.59,900.67,911.18,10830,0
03/10/1969,911.18,920.87,906.51,917.14,8920,0
03/11/1969,917.14,928.77,914.53,920.93,9870,0
03/12/1969,920.93,926.22,912.67,917.52,8720,0
03/13/1969,916.77,916.77,903.97,907.14,10030,0
03/14/1969,907.14,911.36,899.55,904.28,8640,0
03/17/1969,904.28,909,895.76,904.03,9150,0
03/18/1969,904.03,913.97,902.16,907.38,11210,0
03/19/1969,907.38,917.52,903.53,912.11,9740,0
03/20/1969,912.11,924.79,911.24,920.13,10260,0
03/21/1969,920.13,926.16,913.35,920,9830,0
03/24/1969,920,924.04,912.48,917.08,8110,0
03/25/1969,917.08,923.05,911.3,917.08,9820,0
03/26/1969,917.08,926.84,914.72,923.3,11030,0
03/27/1969,923.3,936.16,921.74,930.88,11900,0
03/28/1969,930.88,941.38,928.02,935.48,12430,0
04/01/1969,935.48,942.23,928.38,933.08,12360,0
04/02/1969,933.08,936.9,924.57,930.92,10110,0
04/03/1969,930.92,933.66,921.39,927.3,10300,0
04/07/1969,926.09,926.09,911.03,918.78,9430,0
04/08/1969,918.78,927.81,913.89,923.17,9360,0
04/09/1969,923.17,933.59,920.63,929.97,12530,0
04/10/1969,929.97,941.28,927.87,932.89,12200,0
04/11/1969,932.89,939.12,927.17,933.46,10650,0
04/14/1969,933.46,938.36,926.73,932.64,8990,0
04/15/1969,932.64,937.28,924.63,931.94,9610,0
04/16/1969,931.94,932.89,920.69,923.49,9680,0
04/17/1969,923.49,930.8,917.9,924.12,9360,0
04/18/1969,924.12,932.26,916.94,924.82,10850,0
04/21/1969,924.82,928.19,913.76,917.51,10010,0
04/22/1969,917.51,922.09,908.81,918.59,10250,0
04/23/1969,918.59,927.43,913.13,917.64,12220,0
04/24/1969,917.64,925.65,911.6,921.2,11340,0
04/25/1969,921.2,929.65,916.24,924,12480,0
04/28/1969,924,930.73,917.13,925.08,11120,0
04/29/1969,925.08,937.6,922.28,934.1,14730,0
04/30/1969,934.1,956.28,933.97,950.18,19350,0
05/01/1969,950.18,958.69,942.74,949.22,14380,0
05/02/1969,949.22,961.68,945.41,957.17,13070,0
05/05/1969,957.17,965.43,951.07,958.95,13300,0
05/06/1969,958.95,968.23,954.05,962.06,14700,0
05/07/1969,962.06,967.36,953.08,959.6,14030,0
05/08/1969,959.6,970.14,954.76,963.68,13050,0
05/09/1969,963.68,971.11,955.86,961.61,12530,0
05/12/1969,961.61,964.97,951.14,957.86,10550,0
05/13/1969,957.86,967.62,954.37,962.97,12910,0
05/14/1969,962.97,974.92,959.86,968.85,14360,0
05/15/1969,968.85,973.18,958.51,965.16,11930,0
05/16/1969,965.16,971.56,959.8,967.3,12280,0
05/19/1969,967.3,968.98,954.56,959.02,9790,0
05/20/1969,959.02,959.86,944.35,949.26,10280,0
05/21/1969,949.26,956.18,941.31,951.78,12100,0
05/22/1969,951.78,963.09,946.1,950.04,13710,0
05/23/1969,950.04,953.92,942.48,947.45,10900,0
05/26/1969,947.45,954.05,942.22,946.94,9030,0
05/27/1969,946.94,950.23,934.33,938.66,10580,0
05/28/1969,938.66,941.96,928.58,936.92,11330,0
05/29/1969,936.92,944.29,931.62,937.56,11770,0
06/02/1969,937.56,938.73,927.68,933.17,9180,0
06/03/1969,933.17,937.56,925.74,930.78,11190,0
06/04/1969,930.78,936.47,925.87,928.84,10840,0
06/05/1969,928.84,937.24,925.35,930.71,12350,0
06/06/1969,930.71,936.14,921.41,924.77,12520,0
06/09/1969,924.77,925.48,911.91,918.05,10650,0
06/10/1969,918.05,922.83,909.32,912.49,10660,0
06/11/1969,912.49,913.39,899.24,904.6,13640,0
06/12/1969,904.6,906.22,890.71,892.58,11790,0
06/13/1969,892.58,902.28,886.89,894.84,13070,0
06/16/1969,894.84,902.79,888.83,891.16,10400,0
06/17/1969,891.16,893.29,876.55,885.73,12210,0
06/18/1969,885.73,897.1,882.3,887.09,11290,0
06/19/1969,887.09,889.54,877.46,882.37,11160,0
06/20/1969,882.37,888.77,873.32,876.16,11360,0
06/23/1969,876.16,880.75,862.46,870.86,12900,0
06/24/1969,870.86,883.73,869.25,877.2,11460,0
06/25/1969,877.2,884.69,870.41,874.1,10490,0
06/26/1969,874.1,876.16,862.78,870.28,10310,0
06/27/1969,870.28,876.49,863.56,869.76,9020,0
06/30/1969,869.76,880.69,867.18,873.19,8640,0
07/01/1969,873.19,881.27,867.83,875.9,9890,0
07/02/1969,875.9,884.69,872.87,880.69,11350,0
07/03/1969,880.69,891.55,877.71,886.12,10110,0
07/07/1969,886.12,893.87,879.27,883.21,9970,0
07/08/1969,880.82,880.82,866.47,870.35,9320,0
07/09/1969,870.35,871.06,857.94,861.62,9320,0
07/10/1969,861.04,861.04,844.3,847.79,11450,0
07/11/1969,847.79,858.91,844.49,852.25,11730,0
07/14/1969,852.25,855.93,841.07,843.14,8310,0
07/15/1969,843.14,847.6,832.79,841.13,11110,0
07/16/1969,841.13,854.64,840.29,849.34,10470,0
07/17/1969,849.34,863.04,845.79,853.09,10450,0
07/18/1969,853.09,853.54,839.06,845.92,8590,0
07/22/1969,845.92,851.54,831.76,834.02,9780,0
07/23/1969,834.02,836.48,821.35,827.95,11680,0
07/24/1969,827.95,834.22,821.1,826.53,9750,0
07/25/1969,826.53,830.08,814.83,818.06,9800,0
07/28/1969,818.06,819.48,803.26,806.23,11800,0
07/29/1969,806.23,817.86,798.41,801.96,13630,0
07/30/1969,801.96,809.4,788.07,803.58,15580,0
07/31/1969,803.58,819.87,800.67,815.47,14160,0
08/01/1969,815.6,833.63,815.6,826.59,15070,0
08/04/1969,826.59,835.06,817.61,822.58,10700,0
08/05/1969,822.58,827.3,813.4,821.23,8940,0
08/06/1969,821.23,831.63,817.67,825.88,11100,0
08/07/1969,825.88,832.02,820.26,826.27,9450,0
08/08/1969,826.27,830.27,819.87,824.46,8760,0
08/11/1969,824.46,826.76,816.33,819.83,6680,0
08/12/1969,819.83,821.54,810.39,812.96,7870,0
08/13/1969,812.96,815.07,800.62,809.13,9910,0
08/14/1969,809.13,818.11,805.37,813.23,9690,0
08/15/1969,813.23,825.17,810.52,820.88,10210,0
08/18/1969,820.88,830.39,816.46,827.68,9420,0
08/19/1969,827.68,841.28,824.97,833.69,12640,0
08/20/1969,833.69,837.91,827.55,833.22,9680,0
08/21/1969,833.22,839.69,828.6,834.87,8420,0
08/22/1969,834.87,843.72,829.33,837.25,10140,0
08/25/1969,837.25,841.54,828.01,831.44,8410,0
08/26/1969,830.39,830.39,818.84,823.52,8910,0
08/27/1969,823.52,830.39,819.43,824.78,9100,0
08/28/1969,824.78,832.23,822.14,828.41,7730,0
08/29/1969,828.41,839.96,825.37,836.72,8850,0
09/02/1969,836.72,845.96,831.31,837.78,8560,0
09/03/1969,837.78,841.61,829.86,835.67,8760,0
09/04/1969,835.67,835.67,822.2,825.3,9380,0
09/05/1969,825.3,826.82,816.46,819.5,8890,0
09/08/1969,819.5,820.55,808.67,811.84,8310,0
09/09/1969,811.84,822.2,804.45,815.67,10980,0
09/10/1969,815.67,831.71,813.69,828.01,11490,0
09/11/1969,828.01,838.5,821.94,825.77,12370,0
09/12/1969,825.77,830.65,818.37,824.25,10800,0
09/15/1969,824.25,835.73,821.28,830.45,10680,0
09/16/1969,830.45,836.85,824.84,831.64,11160,0
09/17/1969,831.64,835.47,821.61,826.56,10980,0
09/18/1969,826.56,836.66,822.8,831.57,11170,0
09/19/1969,831.57,837.32,825.3,830.39,12270,0
09/22/1969,830.39,835.8,823.79,831.77,9280,0
09/23/1969,831.77,841.8,827.28,834.81,13030,0
09/24/1969,834.81,840.48,829.53,834.68,11320,0
09/25/1969,834.68,838.5,826.49,829.92,10690,0
09/26/1969,829.92,832.83,820.09,824.18,9680,0
09/29/1969,824.18,826.03,811.05,818.04,10170,0
09/30/1969,818.04,821.67,808.54,813.09,9180,0
10/01/1969,813.09,814.48,803.37,806.89,9090,0
10/02/1969,806.89,815.87,797.78,811.84,11430,0
10/03/1969,811.84,819.76,803.59,808.41,12410,0
10/06/1969,808.41,814.94,802.73,809.4,9180,0
10/07/1969,809.4,813.23,803.13,806.23,10050,0
10/08/1969,806.23,809.79,797.65,802.2,10370,0
10/09/1969,802.2,808.94,793.95,803.79,10420,0
10/10/1969,803.79,813.23,799.89,806.96,12210,0
10/13/1969,806.96,820.88,804.51,819.3,13620,0
10/14/1969,821.21,839.49,821.21,832.43,19950,0
10/15/1969,832.43,837.12,823.13,830.06,15740,0
10/16/1969,830.06,848.14,825.5,838.77,19500,0
10/17/1969,838.77,845.23,829.73,836.06,13740,0
10/20/1969,836.06,844.18,829.59,839.23,13540,0
10/21/1969,839.23,850.78,834.94,846.88,16460,0
10/22/1969,846.88,864.37,844.9,860.35,19320,0
10/23/1969,860.35,863.38,845.23,855.73,14780,0
10/24/1969,855.73,868,851.31,862.26,15430,0
10/27/1969,862.26,866.95,852.56,860.28,12160,0
10/28/1969,860.28,865.23,851.9,855.86,12410,0
10/29/1969,855.86,858.83,845.37,848.34,12380,0
10/30/1969,848.34,854.28,839.82,850.51,12820,0
10/31/1969,850.51,860.61,845.04,855.99,13100,0
11/03/1969,855.99,860.68,847.41,854.54,11140,0
11/04/1969,854.54,859.82,841.67,853.48,12340,0
11/05/1969,853.48,862.59,847.54,854.08,12110,0
11/06/1969,854.08,859.82,846.49,855.2,11110,0
11/07/1969,855.2,867.28,850.38,860.48,13280,0
11/10/1969,860.48,871.77,856.65,863.05,12490,0
11/11/1969,863.05,866.62,853.62,859.75,10080,0
11/12/1969,859.75,863.98,851.7,855.99,12480,0
11/13/1969,855.99,858.9,844.64,849.85,12090,0
11/14/1969,849.85,854.74,842,849.26,10580,0
11/17/1969,849.26,851.04,837.45,842.53,10120,0
11/18/1969,842.53,848.67,836.99,845.17,11010,0
11/19/1969,845.17,848.6,835.93,839.96,11240,0
11/20/1969,839.96,840.28,823.98,831.18,12010,0
11/21/1969,831.18,832.43,820.35,823.13,9840,0
11/24/1969,823.13,825.96,808.01,812.9,10940,0
11/25/1969,812.9,818.37,803.92,807.29,11560,0
11/26/1969,807.29,814.15,800.36,810.52,10630,0
11/28/1969,810.52,818.57,805.37,812.3,8550,0
12/01/1969,812.3,816.39,802.2,805.04,9950,0
12/02/1969,805.04,808.34,794.94,801.35,9940,0
12/03/1969,801.35,804.78,789.93,793.36,11300,0
12/04/1969,793.36,801.15,783.86,796.53,13230,0
12/05/1969,796.53,804.05,788.94,793.03,11150,0
12/08/1969,793.03,797.32,781.48,785.04,9990,0
12/09/1969,785.04,794.42,778.18,783.79,12290,0
12/10/1969,783.79,791.51,773.76,783.99,12590,0
12/11/1969,783.99,791.25,778.38,783.53,10430,0
12/12/1969,783.53,794.61,780.23,786.69,11630,0
12/15/1969,786.69,791.97,779.63,784.05,11100,0
12/16/1969,784.05,787.42,770.46,773.83,11880,0
12/17/1969,773.83,780.16,765.71,769.93,12840,0
12/18/1969,769.93,788.87,764.45,783.79,15950,0
12/19/1969,783.79,798.18,780.76,789.86,15420,0
12/22/1969,789.86,796.13,781.48,785.97,12680,0
12/23/1969,785.97,789.66,776.27,783.79,13890,0
12/24/1969,783.79,799.63,782.67,794.15,11670,0
12/26/1969,794.15,802.47,790.85,797.65,6750,0
12/29/1969,797.65,803.19,787.62,792.37,12500,0
12/30/1969,792.37,799.63,786.3,794.68,15790,0
12/31/1969,794.68,806.69,792.24,800.36,19380,0
01/02/1970,800.36,813.56,797.32,809.2,8050,0
01/05/1970,809.2,819.23,804.84,811.31,11490,0
01/06/1970,811.31,814.08,798.71,803.66,11460,0
01/07/1970,803.66,808.47,796.2,801.81,10010,0
01/08/1970,801.81,809.33,796.92,802.07,10670,0
01/09/1970,802.07,805.7,794.35,798.11,9380,0
01/12/1970,798.11,799.23,786.3,790.52,8900,0
01/13/1970,790.52,796.79,782.47,788.01,9870,0
01/14/1970,788.01,796.73,780.36,787.16,10380,0
01/15/1970,787.16,791.25,777.98,785.04,11120,0
01/16/1970,785.04,791.97,778.25,782.6,11940,0
01/19/1970,782.6,784.52,772.18,776.07,9500,0
01/20/1970,776.07,783.13,770.72,777.85,11050,0
01/21/1970,777.85,788.61,773.96,782.27,9880,0
01/22/1970,782.27,793.16,777.39,786.1,11050,0
01/23/1970,786.1,789.4,774.35,775.54,11000,0
01/26/1970,775.54,777.52,762.54,768.88,10670,0
01/27/1970,768.88,773.03,757.92,763.99,9630,0
01/28/1970,763.99,769.87,755.74,758.84,10510,0
01/29/1970,758.84,760.69,743.73,748.35,12210,0
01/30/1970,748.35,756.2,739.11,744.06,12320,0
02/02/1970,744.06,756.47,739.37,746.44,13440,0
02/03/1970,746.44,764.45,738.78,757.46,16050,0
02/04/1970,757.46,765.97,748.09,754.49,11040,0
02/05/1970,754.49,756.73,743.33,750.26,9430,0
02/06/1970,750.26,758.71,744.98,752.77,10150,0
02/09/1970,752.77,764.92,750.4,755.68,10830,0
02/10/1970,755.68,758.51,743.2,746.63,10110,0
02/11/1970,746.63,760.69,739.9,757.33,12260,0
02/12/1970,757.33,762.28,748.88,755.61,10010,0
02/13/1970,755.61,758.65,745.97,753.3,11060,0
02/16/1970,753.3,761.09,748.02,753.7,19780,0
02/17/1970,753.7,757.13,741.09,747.43,10140,0
02/18/1970,747.43,762.61,745.45,756.8,11950,0
02/19/1970,756.8,766.9,751.58,757.92,12890,0
02/20/1970,757.92,764.45,749.34,757.46,10790,0
02/24/1970,757.46,761.68,748.88,754.42,10810,0
02/25/1970,754.42,772.7,749.47,768.28,13210,0
02/26/1970,768.28,770.53,755.48,764.45,11540,0
02/27/1970,764.45,784.19,762.61,777.59,12890,0
03/02/1970,777.59,790.52,774.49,780.23,12270,0
03/03/1970,780.23,790.52,775.08,787.42,11700,0
03/04/1970,787.42,795.54,782.27,788.15,11850,0
03/05/1970,788.15,795.54,783.13,787.55,11370,0
03/06/1970,787.55,789.93,779.37,784.12,10980,0
03/09/1970,784.12,785.57,773.56,778.31,9760,0
03/10/1970,778.31,785.37,772.18,779.7,9450,0
03/11/1970,779.7,785.84,774.29,778.12,9180,0
03/12/1970,778.12,781.55,771.77,776.47,9140,0
03/13/1970,776.47,779.3,768.02,772.11,9560,0
03/16/1970,772.11,772.84,760.16,765.05,8910,0
03/17/1970,765.05,773.36,759.17,767.42,9090,0
03/18/1970,767.42,775.67,763.93,767.95,9790,0
03/19/1970,767.95,773.76,761.55,764.98,8930,0
03/20/1970,764.98,768.55,758.91,763.66,7910,0
03/23/1970,763.66,768.41,757.99,763.6,7330,0
03/24/1970,764.52,776.99,764.52,773.76,8840,0
03/25/1970,775.67,803.26,775.67,790.13,17500,0
03/26/1970,790.13,797.45,785.24,791.05,11350,0
03/30/1970,791.05,792.37,779.17,784.65,9600,0
03/31/1970,784.65,789.2,778.38,785.57,8370,0
04/01/1970,785.57,795.67,784.05,792.04,9810,0
04/02/1970,792.04,797.91,787.02,792.37,10520,0
04/03/1970,792.37,796.4,787.02,791.84,9920,0
04/06/1970,791.84,796.07,786.3,791.18,8380,0
04/07/1970,791.18,797.12,785.7,791.64,8490,0
04/08/1970,791.64,796,787.42,791.64,9070,0
04/09/1970,791.64,798.84,786.96,792.5,9060,0
04/10/1970,792.5,797.25,785.04,790.46,10020,0
04/13/1970,790.46,793.82,782.07,785.9,8810,0
04/14/1970,785.9,787.35,772.9,780.56,10840,0
04/15/1970,780.56,788.87,777.06,782.6,9410,0
04/16/1970,782.6,787.22,773.03,775.87,10250,0
04/17/1970,775.87,781.22,766.96,775.94,10990,0
04/20/1970,775.94,780.56,769.67,775.87,8280,0
04/21/1970,775.87,783,769.87,772.51,8490,0
04/22/1970,772.51,774.35,758.51,762.61,10780,0
04/23/1970,760.63,760.63,745.45,750.59,11050,0
04/24/1970,750.59,754.42,742.21,747.29,10410,0
04/27/1970,747.29,750.46,731.72,735.15,10240,0
04/28/1970,735.15,740.76,720.7,724.33,12620,0
04/29/1970,724.33,740.03,716.74,737.39,15800,0
04/30/1970,737.39,745.58,728.48,736.07,9880,0
05/01/1970,736.07,740.76,723.6,733.63,8290,0
05/04/1970,732.38,732.38,710.4,714.56,11450,0
05/05/1970,714.56,720.63,704.46,709.74,10580,0
05/06/1970,709.74,731.19,707.76,718.39,14380,0
05/07/1970,718.39,730.33,713.37,723.07,9530,0
05/08/1970,723.07,725.51,713.04,717.73,6930,0
05/11/1970,717.73,721.03,707.04,710.07,6650,0
05/12/1970,710.07,715.15,699.31,704.59,10850,0
05/13/1970,703.8,703.8,686.64,693.84,10720,0
05/14/1970,693.57,693.57,673.51,684.79,13920,0
05/15/1970,684.79,705.58,680.37,702.22,14570,0
05/18/1970,702.22,709.74,695.35,702.81,8280,0
05/19/1970,702.81,704.2,689.62,691.4,9480,0
05/20/1970,690.72,690.72,674.56,676.55,13020,0
05/21/1970,676.55,676.62,654.37,665.25,16710,0
05/22/1970,665.25,675.11,653.27,662.17,12170,0
05/25/1970,660.8,660.8,639.1,641.36,12660,0
05/26/1970,641.36,649.64,627.46,631.16,17030,0
05/27/1970,631.98,668.81,631.98,663.2,17460,0
05/28/1970,666.96,690.92,666.96,684.15,18910,0
05/29/1970,684.15,703.86,673.06,700.44,14630,0
06/01/1970,700.44,715.64,694.14,710.36,15020,0
06/02/1970,710.36,719.13,698.32,709.61,13480,0
06/03/1970,709.61,721.73,702.22,713.86,16600,0
06/04/1970,713.86,723.92,704.41,706.53,14380,0
06/05/1970,706.53,707.56,687.91,695.03,12450,0
06/08/1970,695.03,709.75,689.83,700.23,8040,0
06/09/1970,700.23,705.64,695.17,700.16,7050,0
06/10/1970,700.16,703.24,690.03,694.35,7240,0
06/11/1970,694.35,695.44,677.85,684.42,7770,0
06/12/1970,684.42,688.66,674.9,684.21,8890,0
06/15/1970,684.21,694.82,679.83,687.36,6920,0
06/16/1970,687.36,711.8,686.88,706.26,11330,0
06/17/1970,706.26,715.36,699.55,704.68,9870,0
06/18/1970,704.68,718.92,696.95,712.69,8870,0
06/19/1970,713.65,728.23,713.65,720.43,10980,0
06/22/1970,720.43,723.17,707.15,716.11,8700,0
06/23/1970,716.11,716.66,696.4,698.11,10790,0
06/24/1970,698.11,705.37,685.31,692.29,12630,0
06/25/1970,692.29,701.6,686.4,693.59,8200,0
06/26/1970,693.59,700.51,686.06,687.84,9160,0
06/29/1970,687.84,691.13,679.15,682.91,8770,0
06/30/1970,682.91,692.36,679.08,683.53,9280,0
07/01/1970,683.53,692.02,678.26,687.64,8610,0
07/02/1970,687.64,697.02,684.76,689.14,8440,0
07/06/1970,689.14,689.9,671.69,675.66,9340,0
07/07/1970,675.66,679.9,665.32,669.36,10470,0
07/08/1970,669.36,684.08,666,682.09,10970,0
07/09/1970,682.09,697.63,681.48,692.77,12820,0
07/10/1970,692.77,704.41,689.69,700.1,10160,0
07/13/1970,700.1,709.34,696.19,702.22,7450,0
07/14/1970,702.22,707.69,696.4,703.04,7360,0
07/15/1970,703.04,716.32,699.48,711.66,8860,0
07/16/1970,712.14,730.76,712.14,723.44,12200,0
07/17/1970,725.49,739.46,725.49,735.08,13870,0
07/20/1970,735.08,743.36,728.64,733.91,11660,0
07/21/1970,733.91,734.12,717.96,722.07,9940,0
07/22/1970,722.07,735.01,716.25,724.67,12460,0
07/23/1970,724.67,737.88,718.44,732.68,12460,0
07/24/1970,732.68,736.58,722.96,730.22,9520,0
07/27/1970,730.22,735.01,724.53,730.08,7460,0
07/28/1970,730.08,735.49,724.4,731.45,9040,0
07/29/1970,731.45,742.4,729.39,735.56,12580,0
07/30/1970,735.56,740.07,728.78,734.73,10430,0
07/31/1970,734.73,743.36,728.23,734.12,11640,0
08/03/1970,734.12,734.67,718.65,722.96,7650,0
08/04/1970,722.96,728.85,714.88,725.9,8310,0
08/05/1970,725.9,732.06,719.67,724.81,7660,0
08/06/1970,724.81,728.92,716.86,722.82,7560,0
08/07/1970,722.82,731.93,718.03,725.7,9370,0
08/10/1970,725.01,725.01,709.95,713.92,7580,0
08/11/1970,713.92,716.73,706.39,712.55,7330,0
08/12/1970,712.55,716.87,707.83,710.64,7440,0
08/13/1970,710.64,713.51,702.83,707.35,8640,0
08/14/1970,707.35,715.84,704.75,710.84,7850,0
08/17/1970,710.84,713.92,704.41,709.06,6940,0
08/18/1970,709.47,721.11,709.47,716.66,9500,0
08/19/1970,716.66,728.92,715.09,723.99,9870,0
08/20/1970,723.99,732.82,717.76,729.6,10170,0
08/21/1970,729.6,748.84,728.78,745.41,13420,0
08/24/1970,747.19,765.68,747.19,759.58,18910,0
08/25/1970,759.58,764.17,747.47,758.97,17520,0
08/26/1970,758.97,769.78,755.34,760.47,15970,0
08/27/1970,760.47,766.84,752.53,759.79,12440,0
08/28/1970,759.79,772.04,756.37,765.81,13820,0
08/31/1970,765.81,770.67,759.86,764.58,10740,0
09/01/1970,764.58,766.16,754.93,758.15,10960,0
09/02/1970,758.15,760.13,748.43,756.64,9710,0
09/03/1970,756.64,770.33,755.89,765.27,14110,0
09/04/1970,765.27,775.12,761.91,771.15,15360,0
09/08/1970,771.15,778.27,759.99,773.14,17110,0
09/09/1970,773.14,776.97,759.31,766.43,16250,0
09/10/1970,766.43,768.69,754.65,760.75,11900,0
09/11/1970,760.75,767.32,755.48,761.84,12140,0
09/14/1970,761.84,766.84,751.37,757.12,11900,0
09/15/1970,757.05,757.05,745.14,750.55,9830,0
09/16/1970,750.55,759.45,744.18,754.31,12090,0
09/17/1970,754.31,766.29,751.57,757.67,15530,0
09/18/1970,757.67,766.29,751.92,758.49,15900,0
09/21/1970,758.49,763.96,748.22,751.92,12540,0
09/22/1970,751.92,753.15,741.51,747.47,12110,0
09/23/1970,747.47,762.32,744.25,754.38,16940,0
09/24/1970,754.38,764.99,749.04,759.31,21340,0
09/25/1970,759.31,767.39,754.65,761.77,20470,0
09/28/1970,761.77,764.65,750.68,758.97,14390,0
09/29/1970,758.97,766.09,749.66,760.88,17880,0
09/30/1970,760.88,766.91,754.79,760.68,14830,0
10/01/1970,760.68,764.79,754.38,760.68,9700,0
10/02/1970,760.68,769.72,756.43,766.16,15420,0
10/05/1970,766.16,780.53,763.76,776.7,19760,0
10/06/1970,776.7,791.07,773.62,782.45,20240,0
10/07/1970,782.45,788.47,771.22,783.68,15610,0
10/08/1970,783.68,789.29,773.48,777.04,14500,0
10/09/1970,777.04,780.46,764.72,768.69,13980,0
10/12/1970,768.69,770.47,758.42,764.24,8570,0
10/13/1970,764.24,767.11,754.38,760.06,9500,0
10/14/1970,760.06,767.25,754.72,762.73,9920,0
10/15/1970,762.73,773.27,760.88,767.87,11250,0
10/16/1970,767.87,771.7,759.1,763.35,11300,0
10/19/1970,763.35,766.09,753.29,756.5,9890,0
10/20/1970,756.5,764.03,750.82,758.83,10630,0
10/21/1970,758.83,769.24,756.64,759.65,11330,0
10/22/1970,759.65,763.28,753.22,757.87,9000,0
10/23/1970,757.87,764.03,753.9,759.38,10270,0
10/26/1970,759.38,764.24,753.42,756.43,9200,0
10/27/1970,756.43,759.38,750.21,754.45,9680,0
10/28/1970,754.45,759.31,746.71,755.96,10660,0
10/29/1970,755.96,760.34,749.45,753.56,10440,0
10/30/1970,753.56,759.38,748.36,755.61,10520,0
11/02/1970,755.61,762.25,750.68,758.01,9470,0
11/03/1970,758.01,771.5,756.02,768.07,11760,0
11/04/1970,768.07,777.25,764.92,770.81,12180,0
11/05/1970,770.81,775.94,765.68,771.56,10800,0
11/06/1970,771.56,777.38,765.81,771.97,9970,0
11/09/1970,771.97,782.38,769.85,777.66,10890,0
11/10/1970,777.66,783,773.34,777.38,12030,0
11/11/1970,777.38,788.75,776.29,779.5,13520,0
11/12/1970,779.5,781.76,765.88,768,12520,0
11/13/1970,767.94,767.94,755.61,759.79,11890,0
11/16/1970,759.79,764.99,752.46,760.13,9160,0
11/17/1970,760.13,768.48,756.37,760.47,9450,0
11/18/1970,760.47,761.77,751.78,754.24,9850,0
11/19/1970,754.24,760.47,749.52,755.82,9280,0
11/20/1970,755.82,764.1,752.19,761.57,10920,0
11/23/1970,761.57,773.41,759.79,767.52,12720,0
11/24/1970,767.52,775.6,762.6,772.73,12560,0
11/25/1970,772.73,780.94,768.48,774.71,13490,0
11/27/1970,774.71,783.61,771.15,781.35,10130,0
11/30/1970,781.35,797.51,780.26,794.09,17700,0
12/01/1970,794.09,805.65,787.45,794.29,20170,0
12/02/1970,794.29,805.72,787.86,802.64,17960,0
12/03/1970,802.64,816.88,801.48,808.53,20480,0
12/04/1970,808.53,819.07,801.34,816.06,15980,0
12/07/1970,816.06,823.59,810.24,818.66,15530,0
12/08/1970,818.66,822.49,809.69,815.1,14370,0
12/09/1970,815.1,819.96,806.27,815.24,13550,0
12/10/1970,815.24,824.75,811.68,821.06,14610,0
12/11/1970,821.06,831.67,818.18,825.92,15790,0
12/14/1970,825.92,832.28,818.66,823.18,13810,0
12/15/1970,823.18,826.12,813.25,819.62,13420,0
12/16/1970,819.62,823.52,810.17,819.07,14240,0
12/17/1970,819.07,826.94,815.85,822.15,13660,0
12/18/1970,822.15,828.79,815.51,822.77,14360,0
12/21/1970,822.77,828.45,815.31,821.54,12690,0
12/22/1970,821.54,828.93,815.65,822.77,14510,0
12/23/1970,822.77,830.16,816.54,823.11,15400,0
12/24/1970,823.11,831.67,820.65,828.38,12140,0
12/28/1970,828.38,834.75,824.07,830.91,12290,0
12/29/1970,830.91,844.19,828.04,842,17750,0
12/30/1970,842,848.23,836.05,841.32,19140,0
12/31/1970,841.32,844.95,832.56,838.92,13390,0
01/04/1971,838.92,839.06,826.53,830.57,10010,0
01/05/1971,830.57,840.09,827.35,835.77,12600,0
01/06/1971,835.77,843.92,831.67,837.97,16960,0
01/07/1971,837.97,843.78,832.42,837.83,16460,0
01/08/1971,837.83,843.31,831.94,837.01,14100,0
01/11/1971,837.01,841.46,828.31,837.21,14720,0
01/12/1971,837.21,849.19,834.68,844.19,17820,0
01/13/1971,844.19,853.44,835.57,841.11,19070,0
01/14/1971,841.11,849.26,832.97,843.31,17600,0
01/15/1971,843.31,853.37,838.72,845.7,18010,0
01/18/1971,845.7,854.39,841.25,847.82,15400,0
01/19/1971,847.82,853.78,841.87,849.47,15800,0
01/20/1971,849.47,856.24,842.96,849.95,18330,0
01/21/1971,849.95,859.6,845.08,854.74,19060,0
01/22/1971,854.74,866.58,854.46,861.31,21680,0
01/25/1971,861.31,870.48,855.28,865.62,19050,0
01/26/1971,865.62,873.84,859.19,866.79,21380,0
01/27/1971,866.79,867.47,853.85,860.83,20640,0
01/28/1971,860.83,869.11,853.92,865.14,18840,0
01/29/1971,865.14,873.49,860.15,868.5,20960,0
02/01/1971,868.5,882.19,866.03,877.81,20650,0
02/02/1971,877.81,882.39,868.09,874.59,22030,0
02/03/1971,874.59,880.61,866.51,876.23,21680,0
02/04/1971,876.23,880.07,868.29,874.79,20860,0
02/05/1971,874.79,882.67,868.22,876.57,20480,0
02/08/1971,876.57,885.47,870.41,882.12,25590,0
02/09/1971,882.12,889.17,874.79,879.79,28250,0
02/10/1971,879.79,884.99,869.04,881.09,19040,0
02/11/1971,881.09,891.02,878.77,885.34,19260,0
02/12/1971,885.34,894.03,881.3,888.83,18470,0
02/16/1971,888.83,898.14,882.26,890.06,21350,0
02/17/1971,890.06,894.78,879.38,887.87,18720,0
02/18/1971,887.87,891.16,877.67,885.06,16650,0
02/19/1971,885.06,886.5,875,878.56,17860,0
02/22/1971,877.05,877.05,863.29,868.98,15840,0
02/23/1971,868.98,875.62,861.99,870,15080,0
02/24/1971,870,881.37,868.29,875.62,15930,0
02/25/1971,875.62,887.53,871.92,881.98,16200,0
02/26/1971,881.98,886.36,870.55,878.83,17250,0
03/01/1971,878.83,887.46,873.22,882.53,13020,0
03/02/1971,882.53,887.94,875.27,883.01,14870,0
03/03/1971,883.01,888.55,876.85,882.39,14680,0
03/04/1971,882.39,894.92,878.01,891.36,17350,0
03/05/1971,891.36,903.61,889.24,898,22430,0
03/08/1971,898,905.19,891.43,898.62,19340,0
03/09/1971,898.62,906.15,892.25,899.1,20490,0
03/10/1971,899.1,902.59,891.5,895.88,17220,0
03/11/1971,895.88,906.76,890.81,899.44,19830,0
03/12/1971,899.44,903.14,892.25,898.34,14680,0
03/15/1971,898.34,911.21,895.33,908.2,18920,0
03/16/1971,908.2,920.93,908.06,914.64,22270,0
03/17/1971,914.64,918.06,904.16,914.02,17070,0
03/18/1971,914.02,922.3,910.46,916.83,17910,0
03/19/1971,916.83,921.69,908.61,912.92,15150,0
03/22/1971,912.92,917.78,905.53,910.6,14290,0
03/23/1971,910.6,915.32,902.31,908.89,16470,0
03/24/1971,908.89,910.05,896.77,899.37,15770,0
03/25/1971,899.37,903.96,889.03,900.81,15870,0
03/26/1971,900.81,910.32,895.95,903.48,15560,0
03/29/1971,903.48,909.78,896.29,903.48,13650,0
03/30/1971,903.48,909.99,896.78,903.39,15430,0
03/31/1971,903.39,910.98,898.33,904.37,17610,0
04/01/1971,904.37,910.06,898.75,903.88,13470,0
04/02/1971,903.88,910.06,898.96,903.04,14520,0
04/05/1971,903.04,909.99,897.48,905.07,16040,0
04/06/1971,905.07,917.79,901.77,912.73,19990,0
04/07/1971,912.73,925.59,908.94,918.49,22270,0
04/08/1971,918.49,925.94,911.68,920.39,17590,0
04/12/1971,920.39,932.83,917.02,926.64,19410,0
04/13/1971,926.64,935.99,921.51,927.28,23200,0
04/14/1971,927.28,937.96,921.51,932.55,19440,0
04/15/1971,932.55,945.69,930.44,938.17,22540,0
04/16/1971,938.17,945.55,932.55,940.21,18280,0
04/19/1971,940.21,953.49,939.01,948.85,17730,0
04/20/1971,948.85,952.43,940.49,944.42,17880,0
04/21/1971,944.42,949.2,933.39,941.33,17040,0
04/22/1971,941.33,947.65,932.97,940.63,19270,0
04/23/1971,940.63,952.92,934.87,947.79,20150,0
04/26/1971,947.79,953.2,937.46,944,18860,0
04/27/1971,944,953.63,935.22,947.09,21250,0
04/28/1971,947.09,958.12,941.82,950.82,24820,0
04/29/1971,950.82,957.35,941.75,948.15,20340,0
04/30/1971,948.15,951.31,936.2,941.75,17490,0
05/03/1971,941.75,942.17,923.83,932.41,16120,0
05/04/1971,932.41,942.38,927.42,938.45,17310,0
05/05/1971,938.45,943.02,929.45,939.92,17270,0
05/06/1971,939.92,948.85,933.53,937.39,19300,0
05/07/1971,937.39,941.96,927.35,936.97,16490,0
05/10/1971,936.97,938.87,925.24,932.55,12810,0
05/11/1971,932.55,943.79,927.63,937.25,17730,0
05/12/1971,937.25,943.86,930.65,937.46,15140,0
05/13/1971,937.46,944.63,928.12,936.34,17640,0
05/14/1971,936.34,942.03,930.37,936.06,16430,0
05/17/1971,935.15,935.15,916.6,921.3,15980,0
05/18/1971,921.3,926.64,909.99,918.56,17640,0
05/19/1971,918.56,926.64,913.93,920.04,17640,0
05/20/1971,920.04,931.42,917.93,923.41,11740,0
05/21/1971,923.41,927.84,917.3,921.87,12090,0
05/24/1971,921.87,923.69,911.05,913.15,12060,0
05/25/1971,913.15,913.86,898.61,906.69,16050,0
05/26/1971,906.69,914.91,901.07,906.41,13550,0
05/27/1971,906.41,911.96,899.94,905.78,12610,0
05/28/1971,905.78,912.24,900.58,907.81,11760,0
06/01/1971,907.81,918.49,903.74,913.65,11930,0
06/02/1971,913.65,925.31,911.96,919.62,17740,0
06/03/1971,919.62,929.6,914.63,921.3,18790,0
06/04/1971,921.3,926.78,915.4,922.15,14400,0
06/07/1971,922.15,928.54,917.44,923.06,13800,0
06/08/1971,923.06,925.89,911.95,915.01,13610,0
06/09/1971,915.01,919.54,905.74,912.46,14250,0
06/10/1971,912.46,921,907.78,915.96,12450,0
06/11/1971,915.96,923.7,909.68,916.47,12270,0
06/14/1971,916.47,917.79,904.13,907.71,11530,0
06/15/1971,907.71,915.23,899.39,907.2,13550,0
06/16/1971,907.2,915.52,901.29,908.59,14300,0
06/17/1971,908.59,915.08,902.16,906.25,13980,0
06/18/1971,906.25,906.47,887.63,889.16,15040,0
06/21/1971,889.16,890.48,872.74,876.53,16490,0
06/22/1971,876.53,884.56,866.31,874.42,15200,0
06/23/1971,874.42,886.61,870.04,879.45,12640,0
06/24/1971,879.45,885.44,872.01,877.26,11360,0
06/25/1971,877.26,882.45,870.04,876.68,10580,0
06/28/1971,876.68,879.53,866.82,873.1,9810,0
06/29/1971,873.1,887.63,871.2,882.3,14460,0
06/30/1971,882.3,895.66,881.28,891.14,15410,0
07/01/1971,891.14,899.39,886.24,893.03,13090,0
07/02/1971,893.03,895.52,885.73,890.19,9960,0
07/06/1971,890.19,896.83,885.29,892.3,10440,0
07/07/1971,892.3,903.18,888.87,895.88,14520,0
07/08/1971,895.88,906.1,894.2,900.99,13920,0
07/09/1971,900.99,908.73,896.69,901.8,12640,0
07/12/1971,901.8,908.81,896.47,903.4,12020,0
07/13/1971,903.4,906.47,888.8,892.38,13540,0
07/14/1971,892.38,895.88,882.52,891.21,14360,0
07/15/1971,891.21,901.43,885,888.87,13080,0
07/16/1971,888.87,898.73,884.71,888.51,13870,0
07/19/1971,888.51,893.47,879.23,886.39,11430,0
07/20/1971,886.39,896.9,885.15,892.3,12540,0
07/21/1971,892.3,896.54,886.61,890.84,11920,0
07/22/1971,890.84,893.55,882.74,886.68,12570,0
07/23/1971,886.68,893.03,880.33,887.78,12370,0
07/26/1971,887.78,895.15,882.96,888.87,9930,0
07/27/1971,888.87,891.28,877.04,880.7,11560,0
07/28/1971,880.7,882.16,868.36,872.01,13940,0
07/29/1971,872.01,873.03,856.97,861.42,14570,0
07/30/1971,861.42,868.5,854.41,858.43,12970,0
08/02/1971,858.43,871.86,857.7,864.92,11870,0
08/03/1971,864.92,865.87,845.94,850.03,13490,0
08/04/1971,850.03,857.7,840.1,844.92,15410,0
08/05/1971,844.92,855.72,841.19,849.45,12100,0
08/06/1971,849.45,855.94,844.7,850.61,9490,0
08/09/1971,850.61,853.46,839.52,842.65,8110,0
08/10/1971,842.65,846.82,834.92,839.59,9460,0
08/11/1971,839.59,851.12,836.96,846.38,11370,0
08/12/1971,848.57,863.46,848.57,859.01,15910,0
08/13/1971,859.01,864.41,851.64,856.02,9960,0
08/16/1971,882.59,906.32,882.59,888.95,31730,0
08/17/1971,888.95,908.66,885.29,899.9,26790,0
08/18/1971,899.9,901.36,882.08,886.17,20680,0
08/19/1971,886.17,889.68,873.9,880.77,14190,0
08/20/1971,880.77,887.27,874.93,880.91,11890,0
08/23/1971,880.99,897.2,880.99,892.38,13040,0
08/24/1971,892.38,909.02,892.09,904.13,18700,0
08/25/1971,904.13,917.79,901.8,908.37,18280,0
08/26/1971,908.37,914.06,898.88,906.1,13990,0
08/27/1971,906.1,915.45,902.02,908.15,12490,0
08/30/1971,908.15,912.53,898.51,901.43,11140,0
08/31/1971,901.43,903.84,892.01,898.07,10430,0
09/01/1971,898.07,906.25,894.2,899.02,10770,0
09/02/1971,899.02,905.37,893.84,900.63,10690,0
09/03/1971,900.63,914.06,899.53,912.75,14040,0
09/07/1971,912.75,925.67,909.75,916.47,17080,0
09/08/1971,916.47,925.67,911.87,920.93,14230,0
09/09/1971,920.93,925.23,912.38,915.89,15790,0
09/10/1971,915.89,916.84,904.42,911,11380,0
09/13/1971,911,915.67,903.91,909.39,10000,0
09/14/1971,909.39,911.73,898.58,901.65,11410,0
09/15/1971,901.65,907.71,896.25,904.86,11080,0
09/16/1971,904.86,908.81,898.66,903.11,10550,0
09/17/1971,903.11,912.16,901.07,908.22,11020,0
09/20/1971,908.22,911.29,900.19,905.15,9540,0
09/21/1971,905.15,907.78,897.78,903.4,10640,0
09/22/1971,903.4,904.94,891.72,893.55,14250,0
09/23/1971,893.55,899.39,884.64,891.28,13250,0
09/24/1971,891.28,900.26,886.24,889.31,13460,0
09/27/1971,889.31,891.72,877.48,883.47,10220,0
09/28/1971,883.47,891.5,877.77,884.42,11250,0
09/29/1971,884.42,890.41,877.7,883.83,8580,0
09/30/1971,883.83,894.13,878.14,887.19,13490,0
10/01/1971,887.19,898.44,884.49,893.98,13400,0
10/04/1971,893.98,904.42,892.01,895.66,14570,0
10/05/1971,895.66,898.66,885.81,891.14,12360,0
10/06/1971,891.14,902.38,886.9,900.55,15630,0
10/07/1971,900.55,910.56,896.1,901.8,17780,0
10/08/1971,901.8,902.82,890.55,893.91,13870,0
10/11/1971,893.91,896.39,886.32,891.94,7800,0
10/12/1971,891.94,899.61,888.29,893.55,14340,0
10/13/1971,893.55,897.12,885.22,888.8,13540,0
10/14/1971,888.8,889.16,875.22,878.36,12870,0
10/15/1971,878.36,881.64,868.5,874.58,13120,0
10/18/1971,874.58,880.4,868.87,872.44,10420,0
10/19/1971,872.44,874.34,860.11,868.43,13040,0
10/20/1971,868.43,873.39,851.2,855.65,16340,0
10/21/1971,855.65,861.05,846.45,854.85,14990,0
10/22/1971,854.85,863.9,848.57,852.37,14560,0
10/25/1971,852.37,854.63,843.38,848.5,7340,0
10/26/1971,848.5,857.26,842.95,845.36,13390,0
10/27/1971,845.36,846.31,832.29,836.38,13480,0
10/28/1971,836.38,844.63,827.83,837.62,15530,0
10/29/1971,837.62,843.03,831.85,839,11710,0
11/01/1971,839,840.25,823.21,825.86,10960,0
11/02/1971,825.86,833.53,814.69,827.98,13330,0
11/03/1971,828.34,845.87,828.34,842.58,14590,0
11/04/1971,842.58,855.21,838.49,843.17,15750,0
11/05/1971,843.17,845.94,832.94,840.39,10780,0
11/08/1971,840.39,843.6,832.51,837.54,8520,0
11/09/1971,837.54,845.72,832.21,837.91,12080,0
11/10/1971,837.91,842.22,821.85,826.15,13410,0
11/11/1971,826.15,827.91,810.82,814.91,13310,0
11/12/1971,814.91,821.12,802.21,812.94,14540,0
11/15/1971,812.94,820.68,806.66,810.53,9370,0
11/16/1971,810.53,823.89,806.59,818.71,13300,0
11/17/1971,818.71,825.79,812.13,822.14,12840,0
11/18/1971,822.14,829.66,813.81,815.35,13010,0
11/19/1971,815.35,817.98,804.83,810.67,12420,0
11/22/1971,810.67,817.03,800.89,803.15,11390,0
11/23/1971,803.15,807.1,790.67,797.97,16840,0
11/24/1971,797.97,807.9,793.88,798.63,11870,0
11/26/1971,799.87,818.12,799.87,816.59,10870,0
11/29/1971,816.59,838.57,815.79,829.73,18910,0
11/30/1971,829.73,837.03,819.22,831.34,18320,0
12/01/1971,831.34,851.85,831.12,846.01,21040,0
12/02/1971,846.01,854.7,837.47,848.79,17780,0
12/03/1971,848.79,864.05,845.58,859.59,16760,0
12/06/1971,859.59,872.59,852.58,855.72,17480,0
12/07/1971,855.72,862.44,845.28,857.4,15250,0
12/08/1971,857.4,861.71,847.91,854.85,16650,0
12/09/1971,854.85,858.43,844.55,852.15,14710,0
12/10/1971,852.15,861.86,847.69,856.75,17510,0
12/13/1971,856.75,868.28,852.22,858.79,17020,0
12/14/1971,858.79,864.92,851.12,855.14,16070,0
12/15/1971,855.14,867.84,849.81,863.76,16890,0
12/16/1971,863.76,878.69,863.26,871.39,21070,0
12/17/1971,871.39,879.29,865.29,873.8,18270,0
12/20/1971,876.28,895.17,876.28,885.01,23810,0
12/21/1971,885.01,896.22,875.3,888.32,20460,0
12/22/1971,888.32,893.81,878.54,884.86,18930,0
12/23/1971,884.86,889.98,873.34,881.17,16000,0
12/27/1971,881.17,889.83,875.68,881.47,11890,0
12/28/1971,881.47,892.84,877.18,889.98,15090,0
12/29/1971,889.98,902.47,886.59,893.66,17150,0
12/30/1971,893.66,898.78,883.05,889.07,13810,0
12/31/1971,889.07,895.77,884.48,890.2,14040,0
01/03/1972,890.2,898.71,884.63,889.3,12570,0
01/04/1972,889.3,897.73,882.75,892.23,15190,0
01/05/1972,893.06,910.07,893.06,904.43,21350,0
01/06/1972,904.43,913.83,901.87,908.49,21100,0
01/07/1972,908.49,916.47,903.37,910.37,17140,0
01/10/1972,910.37,914.43,898.48,907.96,15320,0
01/11/1972,907.96,919.02,903.67,912.1,17970,0
01/12/1972,912.1,922.03,906.01,910.82,20970,0
01/13/1972,910.82,912.93,899.98,905.18,16410,0
01/14/1972,905.18,910.82,899.16,906.68,14960,0
01/17/1972,906.68,914.51,902.77,911.12,15860,0
01/18/1972,911.12,923.99,908.94,917.22,21070,0
01/19/1972,917.22,922.34,904.58,914.96,18800,0
01/20/1972,914.96,922.19,906.76,910.3,20210,0
01/21/1972,910.3,913.91,898.93,907.44,18810,0
01/24/1972,907.44,911.2,893.81,896.82,15640,0
01/25/1972,896.82,902.17,887.49,894.72,17570,0
01/26/1972,894.72,897.65,883.43,889.15,14940,0
01/27/1972,889.15,902.92,887.87,899.83,20360,0
01/28/1972,899.83,913.23,896.6,906.38,25000,0
01/31/1972,906.38,911.2,897.05,902.17,18250,0
02/01/1972,902.17,906.23,894.34,901.79,19600,0
02/02/1972,901.79,913.76,896.15,905.85,24070,0
02/03/1972,905.85,910.97,896.3,903.15,19880,0
02/04/1972,903.15,912.1,897.5,906.68,17890,0
02/07/1972,906.68,913.61,898.93,903.97,16930,0
02/08/1972,903.97,910.97,898.18,907.13,17390,0
02/09/1972,907.13,921.81,905.18,918.72,19850,0
02/10/1972,918.72,931.89,914.89,921.28,23460,0
02/11/1972,921.28,924.82,910.52,917.59,17850,0
02/14/1972,917.59,921.96,906.01,910.9,15840,0
02/15/1972,910.9,920.98,906.46,914.51,17770,0
02/16/1972,914.51,928.58,911.65,922.94,20670,0
02/17/1972,922.94,933.25,916.84,922.03,22330,0
02/18/1972,922.03,925.35,911.12,917.52,16590,0
02/22/1972,917.52,922.86,909.17,913.46,16670,0
02/23/1972,913.46,919.85,906.98,911.88,16770,0
02/24/1972,911.88,919.25,906.61,912.7,16000,0
02/25/1972,912.7,927.75,909.39,922.79,18180,0
02/28/1972,922.79,930.31,917.14,924.29,18200,0
02/29/1972,924.29,932.34,916.24,928.13,20320,0
03/01/1972,928.13,943.03,924.14,935.43,23670,0
03/02/1972,935.43,943.78,927.9,933.77,22200,0
03/03/1972,933.77,948,930.69,942.43,20420,0
03/06/1972,942.43,957.03,940.47,950.18,21000,0
03/07/1972,950.18,956.2,940.4,946.87,22640,0
03/08/1972,946.87,953.57,937.09,945.59,21290,0
03/09/1972,945.59,950.78,937.61,942.81,21460,0
03/10/1972,942.81,948.6,932.95,939.87,19690,0
03/13/1972,939.87,941.23,924.22,928.66,16730,0
03/14/1972,928.66,938.82,925.35,934,22370,0
03/15/1972,934,945.44,929.18,937.31,19460,0
03/16/1972,937.31,942.88,927.68,936.71,16700,0
03/17/1972,936.71,949.88,931.52,942.88,16040,0
03/20/1972,942.88,951.84,937.31,941.15,16420,0
03/21/1972,940.32,940.32,925.95,934,18610,0
03/22/1972,934,938.59,926.78,933.93,15400,0
03/23/1972,933.93,949.2,932.34,944.69,18380,0
03/24/1972,944.69,950.03,937.91,942.28,15390,0
03/27/1972,942.28,946.57,933.77,939.72,12180,0
03/28/1972,939.72,947.02,932.65,937.01,15380,0
03/29/1972,937.01,940.17,925.87,933.02,13860,0
03/30/1972,933.02,943.78,929.79,940.7,14360,0
04/03/1972,940.7,948.75,935.66,940.92,14990,0
04/04/1972,940.92,948.52,933.62,943.41,18110,0
04/05/1972,943.41,958.99,943.33,954.55,22960,0
04/06/1972,954.55,968.24,951.76,959.44,22830,0
04/07/1972,959.44,965.91,950.26,962.6,19900,0
04/10/1972,962.6,970.57,953.42,958.08,19470,0
04/11/1972,958.08,967.79,951.23,962.6,19930,0
04/12/1972,962.6,976.44,960.64,966.96,24690,0
04/13/1972,966.96,973.28,960.42,965.53,17990,0
04/14/1972,965.53,973.06,959.59,967.72,17460,0
04/17/1972,967.72,972.16,959.36,966.59,15390,0
04/18/1972,966.59,977.72,961.62,968.92,19410,0
04/19/1972,968.92,975.92,959.36,964.78,19180,0
04/20/1972,964.78,971.33,954.17,966.29,18190,0
04/21/1972,966.29,974.64,959.21,963.8,18200,0
04/24/1972,963.8,966.59,950.93,957.48,14650,0
04/25/1972,957.48,959.14,943.63,946.49,17030,0
04/26/1972,946.49,954.39,938.29,946.94,17710,0
04/27/1972,946.94,954.92,940.7,945.97,15740,0
04/28/1972,945.97,959.74,944.46,954.17,14160,0
05/01/1972,954.17,956.95,938.59,942.28,12880,0
05/02/1972,942.28,947.32,930.61,935.2,15370,0
05/03/1972,935.2,947.32,927.9,933.47,15900,0
05/04/1972,933.47,942.43,927.6,937.31,14790,0
05/05/1972,937.31,948.3,932.57,941.23,13210,0
05/08/1972,941.23,943.18,930.01,937.84,11250,0
05/09/1972,937.54,937.54,917.37,925.12,19910,0
05/10/1972,925.12,938.06,922.03,931.07,13870,0
05/11/1972,931.07,941.15,925.87,934.83,12900,0
05/12/1972,934.83,947.4,934.23,941.83,13990,0
05/15/1972,941.83,948.45,936.63,942.2,13600,0
05/16/1972,942.2,947.17,934.83,939.27,14070,0
05/17/1972,939.27,944.61,932.95,941.15,13600,0
05/18/1972,941.15,955.67,939.95,951.23,17370,0
05/19/1972,951.23,967.56,950.11,961.54,19580,0
05/22/1972,961.54,972,958.76,965.31,16030,0
05/23/1972,965.31,970.05,956.2,962.3,16410,0
05/24/1972,962.3,973.06,958.76,965.46,17870,0
05/25/1972,965.46,975.54,960.57,969.07,16480,0
05/26/1972,969.07,977.42,963.8,971.25,15730,0
05/30/1972,971.25,979.46,966.51,971.18,15810,0
05/31/1972,970.88,970.88,955.52,960.72,15230,0
06/01/1972,960.72,966.36,954.85,960.72,14910,0
06/02/1972,960.72,967.72,954.24,961.39,15400,0
06/05/1972,961.39,964.48,948.52,954.39,13450,0
06/06/1972,954.39,961.02,946.87,951.46,15980,0
06/07/1972,951.46,952.51,938.52,944.08,15220,0
06/08/1972,944.08,953.19,938.82,941.3,13820,0
06/09/1972,941.3,942.88,930.01,934.45,12790,0
06/12/1972,934.45,943.63,930.39,936.71,13390,0
06/13/1972,936.71,943.33,928.88,938.29,15710,0
06/14/1972,938.29,954.24,936.11,946.79,18320,0
06/15/1972,946.79,956.05,940.25,945.97,16940,0
06/16/1972,945.97,949.88,936.94,945.06,13010,0
06/19/1972,945.06,947.62,935.43,941.83,11660,0
06/20/1972,941.83,952.14,940.1,948.22,14970,0
06/21/1972,948.22,959.96,943.63,951.61,15510,0
06/22/1972,951.61,956.58,940.02,950.71,13410,0
06/23/1972,950.71,957.25,939.27,944.69,13940,0
06/26/1972,942.5,942.5,928.13,936.41,12720,0
06/27/1972,936.41,943.33,928.96,935.28,13750,0
06/28/1972,935.28,938.14,925.8,930.84,12140,0
06/29/1972,930.84,932.95,917.75,926.25,14610,0
06/30/1972,926.25,935.81,921.21,929.03,12860,0
07/03/1972,929.03,935.05,922.71,928.66,8140,0
07/05/1972,928.66,939.64,926.25,933.47,14710,0
07/06/1972,934.9,955.45,934.9,942.13,19520,0
07/07/1972,942.13,948.15,932.34,938.06,12900,0
07/10/1972,938.06,943.03,928.73,932.27,11700,0
07/11/1972,932.27,934.9,921.81,925.87,12830,0
07/12/1972,925.87,934.15,919.33,923.69,16150,0
07/13/1972,923.69,926.02,912.93,916.99,14740,0
07/14/1972,916.99,927.83,911.88,922.26,13910,0
07/17/1972,922.26,928.43,912.7,914.96,13170,0
07/18/1972,914.96,917.97,900.06,911.72,16820,0
07/19/1972,911.72,927,909.69,916.69,17880,0
07/20/1972,916.69,919.4,905.55,910.45,15050,0
07/21/1972,910.45,923.24,903.9,920.45,14010,0
07/24/1972,922.19,941.98,922.19,935.36,18020,0
07/25/1972,935.36,946.79,930.24,934.45,17180,0
07/26/1972,934.45,940.92,927.6,932.57,14130,0
07/27/1972,932.57,938.37,923.62,926.85,13870,0
07/28/1972,926.85,933.93,920.15,926.7,13050,0
07/31/1972,926.7,932.72,917.37,924.74,11120,0
08/01/1972,924.74,935.36,922.03,930.46,15540,0
08/02/1972,931.07,944.61,931.07,941.15,17920,0
08/03/1972,941.15,953.19,939.12,947.7,19970,0
08/04/1972,947.7,957.1,942.28,951.76,15700,0
08/07/1972,951.76,959.36,945.67,953.12,13220,0
08/08/1972,953.12,958.01,944.31,952.44,14550,0
08/09/1972,952.44,958.99,943.86,951.16,15730,0
08/10/1972,951.16,958.84,945.29,952.89,15260,0
08/11/1972,952.89,966.59,948.75,964.18,16570,0
08/14/1972,964.18,980.21,964.18,973.51,18870,0
08/15/1972,973.51,978.33,962.3,969.97,16670,0
08/16/1972,969.97,974.94,958.46,964.25,14950,0
08/17/1972,964.25,971.25,955.6,961.39,14360,0
08/18/1972,961.39,972.23,957.48,965.83,16150,0
08/21/1972,965.83,974.19,958.16,967.19,14290,0
08/22/1972,967.19,979.76,963.88,973.51,18560,0
08/23/1972,973.51,980.36,962.6,970.35,18670,0
08/24/1972,970.35,974.56,955.98,958.38,18280,0
08/25/1972,958.38,964.86,949.8,959.36,13840,0
08/28/1972,959.36,964.33,952.59,956.95,10720,0
08/29/1972,956.95,961.62,945.29,954.7,12300,0
08/30/1972,954.7,964.03,951.16,957.86,12470,0
08/31/1972,957.86,966.89,953.57,963.73,12340,0
09/01/1972,963.73,975.62,962.3,970.05,11600,0
09/05/1972,970.05,977.35,964.63,969.37,10630,0
09/06/1972,969.37,970.35,958.91,963.43,12010,0
09/07/1972,963.43,968.02,957.41,962.45,11090,0
09/08/1972,962.45,968.24,957.33,961.24,10980,0
09/11/1972,961.24,964.55,951.08,955,10710,0
09/12/1972,955,957.86,940.62,946.04,13560,0
09/13/1972,946.04,954.09,941.3,949.88,13070,0
09/14/1972,949.88,955.3,942.05,947.55,12500,0
09/15/1972,947.55,952.29,940.62,947.32,11690,0
09/18/1972,947.32,951.16,938.67,945.36,8880,0
09/19/1972,945.36,952.44,939.12,943.18,13330,0
09/20/1972,943.18,946.12,934.75,940.25,11980,0
09/21/1972,940.25,945.44,932.72,939.49,11940,0
09/22/1972,939.49,948.98,934.38,943.03,12570,0
09/25/1972,943.03,947.47,933.1,935.73,10920,0
09/26/1972,935.73,942.13,927.15,936.56,13150,0
09/27/1972,936.56,949.05,932.95,947.25,14620,0
09/28/1972,947.25,956.88,939.87,955.15,14710,0
09/29/1972,955.15,965.08,949.05,953.27,16250,0
10/02/1972,953.27,959.59,945.44,953.27,12440,0
10/03/1972,953.27,959.96,948.22,954.47,13090,0
10/04/1972,954.47,964.1,947.85,951.31,16640,0
10/05/1972,951.31,955.67,937.54,941.3,17730,0
10/06/1972,941.3,954.39,930.39,945.36,16630,0
10/09/1972,945.36,952.21,941,948.75,7940,0
10/10/1972,948.75,960.49,946.34,951.84,13310,0
10/11/1972,951.84,956.05,941.6,946.42,11900,0
10/12/1972,946.42,947.1,932.42,937.46,13130,0
10/13/1972,937.46,940.17,923.77,930.46,12870,0
10/16/1972,930.46,934.53,919.25,921.66,10940,0
10/17/1972,921.66,931.29,917.07,926.48,13410,0
10/18/1972,926.48,940.85,925.8,932.34,17290,0
10/19/1972,932.34,939.27,926.7,932.12,13850,0
10/20/1972,932.12,946.72,927.98,942.81,15740,0
10/23/1972,945.21,958.31,945.21,951.31,14190,0
10/24/1972,951.31,957.1,941.3,952.51,15240,0
10/25/1972,952.51,958.46,944.99,951.38,17430,0
10/26/1972,951.38,962.45,946.27,950.56,20790,0
10/27/1972,950.56,956.2,941.07,946.42,15470,0
10/30/1972,946.42,950.71,936.56,946.42,11820,0
10/31/1972,946.42,958.53,944.39,955.52,15450,0
11/01/1972,955.52,975.24,955.3,968.54,21360,0
11/02/1972,968.54,977.8,961.77,973.06,20690,0
11/03/1972,973.06,988.94,969.22,984.12,22510,0
11/06/1972,984.12,993.38,977.05,984.8,21330,0
11/08/1972,984.8,998.42,978.63,983.74,24620,0
11/09/1972,983.74,992.32,973.89,988.26,17040,0
11/10/1972,988.26,1007.15,986.08,995.26,24360,0
11/13/1972,995.26,1004.89,988.49,997.07,17210,0
11/14/1972,997.07,1006.92,991.12,1003.16,20200,0
11/15/1972,1003.16,1013.55,993.08,998.42,23270,0
11/16/1972,998.42,1008.13,991.57,1003.69,19580,0
11/17/1972,1003.69,1012.34,998.57,1005.57,20220,0
11/20/1972,1005.57,1011.14,997.14,1005.04,16680,0
11/21/1972,1005.04,1017.61,1002.86,1013.25,22110,0
11/22/1972,1013.25,1026.87,1009.93,1020.54,24510,0
11/24/1972,1020.54,1029.73,1014.15,1025.21,15760,0
11/27/1972,1025.21,1026.87,1008.65,1017.76,18190,0
11/28/1972,1017.76,1026.79,1012.57,1019.34,19210,0
11/29/1972,1019.34,1023.63,1011.89,1018.81,17380,0
11/30/1972,1018.81,1025.81,1010.54,1018.21,19340,0
12/01/1972,1018.21,1031.53,1016.56,1023.93,22570,0
12/04/1972,1023.93,1033.19,1021.45,1027.02,19730,0
12/05/1972,1027.02,1030.85,1017.46,1022.95,17800,0
12/06/1972,1022.95,1031.16,1018.29,1027.54,18610,0
12/07/1972,1027.54,1037.85,1025.36,1033.26,19320,0
12/08/1972,1033.26,1039.21,1027.17,1033.19,18030,0
12/11/1972,1033.19,1041.32,1029.8,1036.27,17230,0
12/12/1972,1036.27,1042.44,1029.65,1033.19,17040,0
12/13/1972,1033.19,1036.65,1025.14,1030.48,16540,0
12/14/1972,1030.48,1035.45,1020.09,1025.06,17930,0
12/15/1972,1025.06,1034.69,1018.59,1027.24,18300,0
12/18/1972,1022.05,1022.05,1004.29,1013.25,17540,0
12/19/1972,1013.25,1017.99,1004.06,1009.18,17000,0
12/20/1972,1009.18,1014.98,1001.88,1004.82,18490,0
12/21/1972,1004.82,1010.91,996.09,1000,18290,0
12/22/1972,1000,1010.01,996.84,1004.21,12540,0
12/26/1972,1004.21,1010.91,999.85,1006.7,11120,0
12/27/1972,1006.7,1014.22,1001.13,1007.68,19100,0
12/29/1972,1008.58,1027.39,1008.58,1020.02,27550,0
01/02/1973,1022.88,1038.98,1022.88,1031.68,17090,0
01/03/1973,1032.21,1049.59,1032.21,1043.8,20620,0
01/04/1973,1043.8,1047.86,1027.62,1039.81,20230,0
01/05/1973,1039.81,1053.43,1037.4,1047.49,19330,0
01/08/1973,1047.49,1053.58,1040.86,1047.86,16840,0
01/09/1973,1047.86,1053.21,1040.49,1047.11,16830,0
01/10/1973,1047.11,1053.28,1040.94,1046.06,20880,0
01/11/1973,1046.06,1067.2,1039.28,1051.7,25050,0
01/12/1973,1051.7,1059.9,1033.41,1039.36,22230,0
01/15/1973,1039.36,1053.28,1022.88,1025.59,21520,0
01/16/1973,1025.59,1033.34,1014.37,1024.31,19170,0
01/17/1973,1024.31,1036.35,1020.32,1029.12,17680,0
01/18/1973,1029.12,1039.96,1024.01,1029.12,17810,0
01/19/1973,1029.12,1031.68,1014,1026.19,17020,0
01/22/1973,1026.19,1034.69,1014.52,1018.81,15570,0
01/23/1973,1018.81,1024.68,1007.22,1018.66,19060,0
01/24/1973,1018.66,1025.74,998.57,1004.59,20870,0
01/26/1973,1004.59,1008.5,989.46,1003.54,21130,0
01/29/1973,1003.54,1008.8,988.18,996.47,14680,0
01/30/1973,996.47,1005.34,989.09,992.93,15270,0
01/31/1973,992.93,1004.06,988.11,999.02,14870,0
02/01/1973,999.02,1008.58,983.14,985.78,20670,0
02/02/1973,985.78,992.32,975.02,980.81,17470,0
02/05/1973,980.81,987.06,974.11,978.4,14580,0
02/06/1973,978.4,986,972.23,979.91,15720,0
02/07/1973,979.91,989.16,965.53,968.32,17960,0
02/08/1973,968.32,973.81,954.17,967.19,18440,0
02/09/1973,967.19,983.14,964.93,979.46,19260,0
02/12/1973,980.81,996.24,980.81,991.57,16130,0
02/13/1973,991.65,1019.94,991.65,996.76,25320,0
02/14/1973,996.76,997.97,974.11,979.91,16520,0
02/15/1973,979.91,984.12,966.29,973.13,13940,0
02/16/1973,973.13,981.86,965.76,979.23,13320,0
02/20/1973,979.23,991.04,975.69,983.59,14020,0
02/21/1973,983.59,988.79,970.27,974.34,14880,0
02/22/1973,974.34,978.63,963.05,971.78,14570,0
02/23/1973,971.78,973.81,957.1,959.89,15450,0
02/26/1973,959.89,962.9,943.78,953.79,15860,0
02/27/1973,953.79,963.12,943.26,947.92,16130,0
02/28/1973,947.92,958.31,938.82,955.07,17950,0
03/01/1973,955.07,967.04,947.17,949.65,18210,0
03/02/1973,949.65,962.97,937.69,961.32,17710,0
03/05/1973,961.32,972,955.67,966.89,13720,0
03/06/1973,966.89,982.39,966.44,979,17710,0
03/07/1973,979,984.8,966.74,979.98,19310,0
03/08/1973,979.98,985.25,973.59,976.44,15100,0
03/09/1973,976.44,978.03,963.58,972.23,14070,0
03/12/1973,972.23,979,965.68,969.75,13810,0
03/13/1973,969.75,980.13,966.29,976.07,14210,0
03/14/1973,976.07,982.31,972,978.85,14460,0
03/15/1973,978.85,982.47,966.21,969.82,14450,0
03/16/1973,969.82,973.21,957.41,963.05,15130,0
03/19/1973,962.45,962.45,946.79,952.06,12460,0
03/20/1973,952.06,956.8,941.15,949.43,13250,0
03/21/1973,949.43,958.84,934.9,938.37,16080,0
03/22/1973,937.46,937.46,919.25,925.2,17130,0
03/23/1973,925.2,934.53,911.12,922.71,18470,0
03/26/1973,922.71,931.74,914.28,927.9,14980,0
03/27/1973,930.16,948.52,930.16,944.91,17500,0
03/28/1973,944.91,955.82,936.94,948,15850,0
03/29/1973,948,962.82,941.75,959.14,16050,0
03/30/1973,959.14,961.69,944.84,951.01,13740,0
04/02/1973,951.01,951.84,932.72,936.18,10640,0
04/03/1973,936.18,936.71,920.45,927.75,12910,0
04/04/1973,927.75,935.66,919.55,925.05,11890,0
04/05/1973,925.05,929.03,914.81,923.46,12750,0
04/06/1973,923.46,937.31,921.43,931.07,13890,0
04/09/1973,931.07,950.63,927.45,947.55,13740,0
04/10/1973,950.71,966.74,950.71,960.49,16770,0
04/11/1973,960.49,970.5,953.94,967.41,14890,0
04/12/1973,967.41,975.32,956.73,964.03,16360,0
04/13/1973,964.03,967.56,950.71,959.36,14390,0
04/16/1973,959.36,965.53,950.03,956.73,11350,0
04/17/1973,956.73,959.29,947.62,953.43,12830,0
04/18/1973,953.43,961.47,944.39,958.31,13890,0
04/19/1973,958.31,970.95,953.79,963.2,14560,0
04/23/1973,963.2,966.51,951.23,955.37,12580,0
04/24/1973,955.37,958.68,938.37,940.77,13830,0
04/25/1973,940.77,941.6,925.42,930.54,15960,0
04/26/1973,930.54,944.24,919.78,937.76,16210,0
04/27/1973,937.76,941.38,918.05,922.19,13730,0
04/30/1973,922.19,929.18,907.51,921.43,14820,0
05/01/1973,921.43,929.03,905.4,921.21,15380,0
05/02/1973,921.21,938.37,920.23,932.34,14380,0
05/03/1973,932.34,950.03,915.04,945.67,17760,0
05/04/1973,945.67,962.67,944.31,953.87,19510,0
05/07/1973,953.87,956.8,941.98,950.71,12500,0
05/08/1973,950.71,961.24,940.92,956.58,13730,0
05/09/1973,956.58,965.16,945.29,949.05,16050,0
05/10/1973,949.05,950.63,934.75,939.34,13520,0
05/11/1973,939.12,939.12,924.14,927.98,12980,0
05/14/1973,925.27,925.27,906.31,909.69,13520,0
05/15/1973,909.69,920.83,894.49,917.44,18530,0
05/16/1973,917.44,927.83,907.66,917.14,13800,0
05/17/1973,917.14,919.93,907.59,911.72,13060,0
05/18/1973,908.79,908.79,889,895.17,17080,0
05/21/1973,894.79,894.79,875.45,886.51,20690,0
05/22/1973,886.51,905.93,884.86,892.46,18020,0
05/23/1973,892.46,904.8,884.18,895.02,14950,0
05/24/1973,895.02,926.48,890.35,924.44,17310,0
05/25/1973,924.44,938.82,915.64,930.84,19270,0
05/29/1973,930.84,934.08,921.36,925.57,11300,0
05/30/1973,924.37,924.37,906.01,908.87,11730,0
05/31/1973,908.87,912.03,895.62,901.41,12190,0
06/01/1973,901.41,902.32,887.27,893.96,10410,0
06/04/1973,893.96,894.42,880.72,885.91,11230,0
06/05/1973,885.91,905.63,883.43,900.81,14080,0
06/06/1973,900.81,908.87,891.71,898.18,13080,0
06/07/1973,898.18,913.68,896.37,909.62,14160,0
06/08/1973,909.62,926.85,908.19,920,14050,0
06/11/1973,920,924.67,911.05,915.11,9940,0
06/12/1973,915.11,930.01,912.85,927,13840,0
06/13/1973,927,935.58,912.48,915.49,15700,0
06/14/1973,915.49,922.49,899.61,902.92,13210,0
06/15/1973,899.68,899.68,882.6,888.55,11970,0
06/18/1973,887.34,887.34,869.36,875.08,11460,0
06/19/1973,875.08,889.52,868.08,881.55,12970,0
06/20/1973,881.55,890.65,876.28,884.71,10600,0
06/21/1973,884.71,887.49,871.84,873.65,11630,0
06/22/1973,875.23,897.58,875.23,879.82,18470,0
06/25/1973,879.82,880.72,865.67,869.13,11670,0
06/26/1973,869.13,881.85,864.46,879.44,14040,0
06/27/1973,879.44,888.09,872.44,884.63,12660,0
06/28/1973,884.63,897.88,880.87,894.64,12760,0
06/29/1973,894.64,900.59,886.59,891.71,10770,0
07/02/1973,890.2,890.2,876.66,880.57,9830,0
07/03/1973,880.57,882.53,868.75,874.17,10560,0
07/05/1973,874.17,879.74,867.1,874.32,10500,0
07/06/1973,874.32,878.09,865.82,870.11,9980,0
07/09/1973,870.11,879.74,863.94,877.26,11560,0
07/10/1973,879.06,894.64,879.06,888.32,15090,0
07/11/1973,889.9,911.8,889.9,908.19,18730,0
07/12/1973,908.19,910.82,895.39,901.94,16400,0
07/13/1973,901.94,902.77,883.05,885.99,11390,0
07/16/1973,885.99,900.44,881.32,897.58,12920,0
07/17/1973,897.58,911.8,892.84,898.03,18750,0
07/18/1973,898.03,911.2,889.9,905.4,17020,0
07/19/1973,905.4,916.47,893.66,906.68,18650,0
07/20/1973,906.68,918.05,902.54,910.9,16300,0
07/23/1973,910.9,921.88,907.36,913.15,15580,0
07/24/1973,913.15,922.19,903.67,918.72,16280,0
07/25/1973,918.72,942.58,917.22,933.02,22220,0
07/26/1973,933.02,944.08,924.74,934.53,18410,0
07/27/1973,934.53,942.28,925.65,936.71,12910,0
07/30/1973,936.71,942.35,926.32,933.77,11170,0
07/31/1973,933.77,941.15,923.39,926.4,13530,0
08/01/1973,924.37,924.37,907.28,912.18,13530,0
08/02/1973,912.18,917.37,899.46,910.14,16080,0
08/03/1973,910.14,913.91,900.36,908.87,9940,0
08/06/1973,908.87,918.5,900.96,912.78,12320,0
08/07/1973,912.78,920.38,905.25,911.95,13510,0
08/08/1973,911.95,913.23,897.43,902.02,12440,0
08/09/1973,902.02,910.6,893.96,901.49,12880,0
08/10/1973,901.49,903.52,887.12,892.38,10870,0
08/13/1973,892.38,892.91,878.09,883.2,11330,0
08/14/1973,883.2,887.42,867.7,870.71,11740,0
08/15/1973,870.71,879.82,863.71,874.17,12040,0
08/16/1973,874.17,886.44,867.62,872.74,12990,0
08/17/1973,872.74,877.18,864.69,871.84,11110,0
08/20/1973,871.84,875.08,862.73,867.4,8970,0
08/21/1973,867.4,869.96,855.51,857.84,11480,0
08/22/1973,857.84,860.55,845.5,851.9,10770,0
08/23/1973,853.48,869.81,853.48,864.46,11390,0
08/24/1973,864.46,873.12,856.56,863.49,11200,0
08/27/1973,863.49,874.32,860.02,870.71,9740,0
08/28/1973,870.71,877.63,865.37,872.07,11810,0
08/29/1973,872.07,890.35,870.56,883.43,15690,0
08/30/1973,883.43,892.31,877.48,882.53,12100,0
08/31/1973,882.53,890.95,876.51,887.57,10530,0
09/04/1973,887.57,900.25,885.69,895.39,14210,0
09/05/1973,895.39,903.52,887.94,899.08,14580,0
09/06/1973,899.08,908.04,894.04,901.04,15670,0
09/07/1973,901.04,905.7,892.61,898.63,14930,0
09/10/1973,898.63,903.45,888.62,891.33,11620,0
09/11/1973,891.33,892.46,878.61,885.76,12690,0
09/12/1973,885.76,889.75,874.77,881.32,12040,0
09/13/1973,881.32,888.09,874.17,880.57,11670,0
09/14/1973,880.57,889.15,873.34,886.36,13760,0
09/17/1973,886.36,900.29,884.86,892.99,15100,0
09/18/1973,892.99,900.14,882.38,891.26,16400,0
09/19/1973,891.26,915.41,891.26,910.37,24570,0
09/20/1973,910.37,925.42,909.54,920.53,25960,0
09/21/1973,920.53,934.38,911.72,927.9,23760,0
09/24/1973,927.9,940.7,924.37,936.71,19490,0
09/25/1973,936.71,947.02,927.53,940.55,21530,0
09/26/1973,940.55,954.55,935.43,949.5,21130,0
09/27/1973,949.5,964.55,942.5,953.27,23660,0
09/28/1973,953.27,954.92,937.54,947.1,16300,0
10/01/1973,947.1,954.09,937.69,948.83,15830,0
10/02/1973,948.83,961.54,943.93,956.8,20770,0
10/03/1973,956.8,971.78,952.14,964.55,22040,0
10/04/1973,964.55,969.3,949.5,955.9,19730,0
10/05/1973,955.9,975.92,950.78,971.25,18820,0
10/08/1973,971.25,983.22,955.82,977.65,18990,0
10/09/1973,977.65,984.65,964.63,974.19,19440,0
10/10/1973,974.19,980.28,953.79,960.57,19010,0
10/11/1973,960.57,981.19,957.71,976.07,20740,0
10/12/1973,976.07,991.8,972,978.63,22730,0
10/15/1973,977.8,977.8,960.19,967.04,16160,0
10/16/1973,967.04,971.63,951.76,967.41,18780,0
10/17/1973,967.41,976.67,956.35,962.52,18600,0
10/18/1973,962.52,974.34,950.11,959.74,19210,0
10/19/1973,959.74,974.04,954.55,963.73,17880,0
10/22/1973,963.73,970.42,951.08,960.57,14290,0
10/23/1973,960.57,976.44,944.46,966.51,17230,0
10/24/1973,966.51,977.5,960.79,971.85,15840,0
10/25/1973,971.85,981.26,957.1,974.49,15580,0
10/26/1973,974.49,992.62,972.61,987.06,17800,0
10/29/1973,987.06,997.59,979.98,984.8,17960,0
10/30/1973,984.8,985.93,963.65,968.54,17580,0
10/31/1973,968.54,973.13,951.31,956.58,17890,0
11/01/1973,956.58,963.8,941.83,948.83,16920,0
11/02/1973,948.83,951.31,929.11,935.28,16340,0
11/05/1973,932.87,932.87,912.55,919.4,17150,0
11/06/1973,919.4,933.77,909.69,913.08,16430,0
11/07/1973,913.08,929.64,909.69,920.08,16570,0
11/08/1973,923.92,946.79,923.92,932.65,19650,0
11/09/1973,932.65,932.95,902.92,908.41,17320,0
11/12/1973,908.41,910.82,885.54,897.65,19250,0
11/13/1973,897.65,902.47,876.88,891.03,20310,0
11/14/1973,891.03,899.53,865.37,869.88,22710,0
11/15/1973,869.88,886.82,859.27,874.55,24530,0
11/16/1973,874.55,905.1,869.21,891.33,22510,0
11/19/1973,889.75,889.75,860.78,862.66,16700,0
11/20/1973,862.43,862.43,836.17,844.9,23960,0
11/21/1973,844.9,869.21,839.78,854.98,24260,0
11/23/1973,854.98,861.45,847.46,854,11470,0
11/26/1973,844.15,844.15,816.6,824.95,19830,0
11/27/1973,824.95,833.16,810.36,817.73,19750,0
11/28/1973,817.73,843.47,814.8,839.78,19990,0
11/29/1973,839.78,846.93,824.28,835.11,18870,0
11/30/1973,835.11,836.02,819.39,822.25,15380,0
12/03/1973,820.51,820.51,798.31,806.52,17900,0
12/04/1973,806.52,817.73,795.68,803.21,19030,0
12/05/1973,803.21,806.82,783.56,788.31,19180,0
12/06/1973,788.31,816.68,786.5,814.12,23260,0
12/07/1973,815.47,846.63,815.47,838.05,23230,0
12/10/1973,838.05,857.31,829.17,851.14,18590,0
12/11/1973,851.14,861.09,830.8,834.18,20100,0
12/12/1973,828.64,828.64,805.27,810.73,18190,0
12/13/1973,810.73,821.57,794.43,800.43,18130,0
12/14/1973,800.43,823.57,793.51,815.65,20000,0
12/17/1973,815.65,821.42,804.2,811.12,12930,0
12/18/1973,811.12,834.72,807.12,829.49,19490,0
12/19/1973,829.49,847.86,820.96,829.57,20670,0
12/20/1973,829.57,841.64,820.5,828.11,17340,0
12/21/1973,828.11,830.72,809.81,818.73,18680,0
12/24/1973,818.73,820.73,805.73,814.81,11540,0
12/26/1973,820.19,844.1,820.19,837.56,18620,0
12/27/1973,839.02,858.93,839.02,851.01,22720,0
12/28/1973,851.01,857.63,839.94,848.02,21310,0
12/31/1973,848.02,857.09,836.18,850.86,23470,0
01/02/1974,850.86,859.16,841.41,855.32,12060,0
01/03/1974,858.86,886.69,858.86,880.69,24850,0
01/04/1974,880.69,890.38,868.08,880.23,21700,0
01/07/1974,880.23,883.99,866.31,876.85,19070,0
01/08/1974,876.85,880.77,857.7,861.78,18080,0
01/09/1974,853.01,853.01,831.41,834.79,18070,0
01/10/1974,834.79,845.17,816.57,823.11,16120,0
01/11/1974,823.11,847.63,819.88,841.48,15140,0
01/14/1974,841.48,855.63,833.26,840.18,14610,0
01/15/1974,840.18,855.78,834.64,846.4,13250,0
01/16/1974,846.4,861.16,842.48,856.09,14930,0
01/17/1974,856.32,878.54,856.32,872.16,21040,0
01/18/1974,872.16,873.15,850.86,855.47,16470,0
01/21/1974,855.47,858.86,835.79,854.63,15630,0
01/22/1974,854.63,871.62,850.71,863.47,17330,0
01/23/1974,863.47,878.69,859.01,871,16890,0
01/24/1974,871,875.85,853.47,863.08,15980,0
01/25/1974,863.08,869.16,850.71,859.39,14860,0
01/28/1974,859.39,862.16,847.32,853.01,13410,0
01/29/1974,853.01,858.86,844.48,852.32,12850,0
01/30/1974,853.09,869.77,853.09,862.32,16790,0
01/31/1974,862.32,868.85,852.01,855.55,14020,0
02/01/1974,855.55,856.55,838.02,843.94,12480,0
02/04/1974,838.63,838.63,816.49,821.5,14380,0
02/05/1974,821.5,829.87,811.95,820.64,12820,0
02/06/1974,820.64,831.35,817.51,824.62,11610,0
02/07/1974,824.62,833.93,819.38,828.46,11750,0
02/08/1974,828.46,831.9,817.82,820.4,12990,0
02/11/1974,820.4,821.26,802.24,803.9,12930,0
02/12/1974,803.9,811.72,795.68,806.63,12920,0
02/13/1974,806.63,816.18,803.04,806.87,10990,0
02/14/1974,806.87,816.57,802.17,809.92,12230,0
02/15/1974,809.92,825.72,808.12,820.32,12640,0
02/19/1974,820.32,840.5,816.65,819.54,15940,0
02/20/1974,819.54,834.87,814.22,831.04,11670,0
02/21/1974,831.04,849.66,830.18,846.84,13930,0
02/22/1974,846.84,862.41,843.01,855.99,16360,0
02/25/1974,855.99,859.2,843.79,851.38,12900,0
02/26/1974,851.38,861.78,843.09,859.51,15860,0
02/27/1974,859.51,871.4,855.76,863.42,18730,0
02/28/1974,863.42,868.19,851.85,860.53,13680,0
03/01/1974,860.53,861.62,845.9,851.92,12880,0
03/04/1974,851.92,854.97,841.76,853.18,12270,0
03/05/1974,860.4,880.4,860.4,872.42,21980,0
03/06/1974,872.42,885.25,866.47,879.85,19140,0
03/07/1974,879.85,880.24,865.07,869.06,14500,0
03/08/1974,869.06,880.94,858.81,878.05,16210,0
03/11/1974,878.05,893.3,865.93,888.45,18470,0
03/12/1974,888.45,895.57,877.5,887.12,17250,0
03/13/1974,887.12,900.81,881.88,891.66,16820,0
03/14/1974,891.66,904.02,885.17,889.78,19770,0
03/15/1974,889.78,893.38,878.68,887.83,14500,0
03/18/1974,887.83,889.86,870.38,874.22,14010,0
03/19/1974,874.22,875.7,861.86,867.57,12800,0
03/20/1974,867.57,878.6,863.03,872.34,12960,0
03/21/1974,872.34,887.12,870.23,875.47,12950,0
03/22/1974,875.47,884.31,868.43,878.13,11930,0
03/25/1974,878.13,884.78,866.79,881.02,10540,0
03/26/1974,881.02,890.18,875.16,883.68,11840,0
03/27/1974,883.68,887.83,869.76,871.17,11690,0
03/28/1974,867.18,867.18,850.59,854.35,14940,0
03/29/1974,854.35,858.57,842.38,846.68,12150,0
04/01/1974,846.68,856.38,839.72,843.48,11470,0
04/02/1974,843.48,853.18,839.17,846.61,12010,0
04/03/1974,846.61,860.45,844.65,858.03,11500,0
04/04/1974,858.03,865.46,852.32,858.89,11650,0
04/05/1974,858.57,858.57,842.46,847.54,11670,0
04/08/1974,847.23,847.23,834.25,839.96,10740,0
04/09/1974,839.96,852.55,836.12,846.84,11330,0
04/10/1974,846.84,855.52,840.27,843.71,11160,0
04/11/1974,843.71,849.97,837.77,844.81,9970,0
04/15/1974,844.81,852,839.33,843.79,10130,0
04/16/1974,845.74,863.58,845.74,861.23,14530,0
04/17/1974,861.23,874.45,856.38,867.41,14020,0
04/18/1974,867.41,875.94,862.64,869.92,12470,0
04/19/1974,868.9,868.9,856.15,859.9,10710,0
04/22/1974,859.9,864.28,852.39,858.57,10520,0
04/23/1974,858.57,859.51,843.55,845.98,14110,0
04/24/1974,845.98,847.23,828.22,832.37,16010,0
04/25/1974,832.37,835.11,818.68,827.68,15870,0
04/26/1974,827.68,841.29,823.22,834.64,13250,0
04/29/1974,834.64,839.8,824.7,835.42,10170,0
04/30/1974,835.42,844.49,829.63,836.75,10980,0
05/01/1974,836.75,861.08,832.77,853.88,15120,0
05/02/1974,853.88,865.85,845.9,851.06,13620,0
05/03/1974,851.06,852.78,839.88,845.9,11080,0
05/06/1974,845.9,847.47,834.32,844.88,9450,0
05/07/1974,844.88,855.84,840.5,847.15,10710,0
05/08/1974,847.15,856.93,843.01,850.99,11850,0
05/09/1974,850.99,870.07,849.19,865.77,14710,0
05/10/1974,865.77,870.38,846.84,850.44,15270,0
05/13/1974,850.44,854.82,838.7,845.59,11290,0
05/14/1974,845.59,856.07,842.3,847.86,10880,0
05/15/1974,847.86,853.02,839.25,846.06,11240,0
05/16/1974,846.06,853.41,833.15,835.34,12090,0
05/17/1974,833.31,833.31,813.75,818.84,13870,0
05/20/1974,818.84,826.19,807.49,812.42,10550,0
05/21/1974,812.42,822.67,803.04,809.53,12190,0
05/22/1974,809.53,818.84,800.14,802.57,15450,0
05/23/1974,802.57,811.33,796.15,805.23,14770,0
05/24/1974,806.24,824.31,806.24,816.65,13740,0
05/28/1974,816.65,824.55,809.14,814.3,10580,0
05/29/1974,814.3,817.27,793.02,795.37,12300,0
05/30/1974,795.37,808.28,788.8,803.58,13580,0
05/31/1974,803.58,808.04,792.32,802.17,10810,0
06/03/1974,802.17,822.36,799.83,821.26,12490,0
06/04/1974,821.81,837.06,821.81,828.69,16040,0
06/05/1974,828.69,839.41,819.23,830.18,13680,0
06/06/1974,830.18,847.54,824.08,845.35,13360,0
06/07/1974,845.59,863.27,845.59,853.72,19020,0
06/10/1974,853.72,864.6,846.14,859.67,13540,0
06/11/1974,859.67,865.54,848.09,852.08,12380,0
06/12/1974,852.08,853.8,837.92,848.56,11150,0
06/13/1974,848.56,861,843.79,852.08,11540,0
06/14/1974,850.67,850.67,837.84,843.09,10030,0
06/17/1974,843.09,843.24,829.47,833.23,9680,0
06/18/1974,833.23,838.55,826.5,830.26,10110,0
06/19/1974,830.26,833.54,821.26,826.11,10550,0
06/20/1974,826.11,831.2,818.13,820.79,11990,0
06/21/1974,820.79,822.59,810.15,815.39,11830,0
06/24/1974,815.39,822.43,808.9,816.33,9960,0
06/25/1974,817.66,832.53,817.66,828.85,11920,0
06/26/1974,828.85,830.41,815.47,816.96,11410,0
06/27/1974,816.96,817.27,800.77,803.66,12650,0
06/28/1974,803.66,808.2,796.46,802.41,12010,0
07/01/1974,802.41,811.95,797.48,806.24,10270,0
07/02/1974,806.24,808.75,788.25,790.68,13460,0
07/03/1974,790.68,798.58,785.12,792.87,13430,0
07/05/1974,792.87,796.31,786.22,791.77,7400,0
07/08/1974,788.41,788.41,765.33,770.57,15510,0
07/09/1974,770.57,782.85,764.63,772.29,15580,0
07/10/1974,772.29,779.18,759.54,762.12,13490,0
07/11/1974,762.12,769.76,753.13,759.62,14640,0
07/12/1974,770.03,790.68,770.03,787.23,17770,0
07/15/1974,787.23,800.92,777.85,786.61,13560,0
07/16/1974,785.2,785.2,771.82,775.97,9920,0
07/17/1974,775.97,788.56,765.8,784.97,11320,0
07/18/1974,784.97,803.04,781.45,789.19,13980,0
07/19/1974,789.19,796.62,780.43,787.94,11080,0
07/22/1974,787.94,795.53,779.49,790.36,9290,0
07/23/1974,790.36,805.62,789.82,797.72,12910,0
07/24/1974,797.72,809.76,791.54,805.77,12870,0
07/25/1974,805.77,807.65,790.05,795.68,13310,0
07/26/1974,795.68,798.03,781.52,784.57,10420,0
07/29/1974,780.74,780.74,764.55,770.89,11560,0
07/30/1974,770.89,775.03,758.84,765.57,11360,0
07/31/1974,765.57,767.44,754.38,757.43,10960,0
08/01/1974,757.43,764.16,745.62,751.1,11470,0
08/02/1974,751.1,758.45,745.31,752.58,10110,0
08/05/1974,752.58,768.46,747.97,760.4,11230,0
08/06/1974,766.97,790.99,766.97,773.78,15770,0
08/07/1974,773.78,798.89,770.81,797.56,13380,0
08/08/1974,797.56,803.43,779.02,784.89,16060,0
08/09/1974,784.89,787.47,771.9,777.3,10160,0
08/12/1974,777.3,780.04,762.83,767.29,7780,0
08/13/1974,767.29,768.54,750.55,756.44,10140,0
08/14/1974,755.01,755.01,735.37,740.54,11750,0
08/15/1974,740.54,749.14,732.24,737.88,11130,0
08/16/1974,737.88,744.45,728.65,731.54,10510,0
08/19/1974,731.15,731.15,715.35,721.84,11670,0
08/20/1974,721.84,736.31,717.46,726.85,13820,0
08/21/1974,726.85,730.05,709.25,711.59,11650,0
08/22/1974,711.59,713.94,694.15,704.63,15690,0
08/23/1974,704.63,710.73,683.9,686.8,13590,0
08/26/1974,686.8,697.12,671.46,688.13,14630,0
08/27/1974,688.13,690.86,668.02,671.54,12970,0
08/28/1974,671.54,681.79,663.56,666.61,16670,0
08/29/1974,666.61,669.51,651.6,656.84,13690,0
08/30/1974,661.14,681.71,661.14,678.58,16230,0
09/03/1974,678.58,686.48,662.23,663.33,12750,0
09/04/1974,657.46,657.46,638.38,648,16930,0
09/05/1974,649.95,673.5,649.95,670.76,14210,0
09/06/1974,670.76,685,663.56,677.88,15130,0
09/09/1974,676.71,676.71,660.59,662.94,11160,0
09/10/1974,662.94,669.51,652.22,658.17,11980,0
09/11/1974,658.17,665.6,650.58,654.72,11820,0
09/12/1974,654.72,655.04,637.44,641.74,16920,0
09/13/1974,641.74,643.77,624.37,627.19,16070,0
09/16/1974,627.19,645.89,617.73,639.79,18370,0
09/17/1974,642.76,662.16,642.76,648.78,13730,0
09/18/1974,648.78,654.57,635.09,651.91,11760,0
09/19/1974,659.34,679.83,659.34,674.05,17000,0
09/20/1974,674.05,680.54,659.34,670.76,16250,0
09/23/1974,670.76,678.19,657.78,663.72,12130,0
09/24/1974,662.08,662.08,648.78,654.1,9840,0
09/25/1974,654.1,671.46,643.77,649.95,17620,0
09/26/1974,648.39,648.39,633.6,637.98,9060,0
09/27/1974,637.98,643.62,619.37,621.95,12320,0
09/30/1974,619.37,619.37,598.8,607.87,15000,0
10/01/1974,607.87,613.27,589.57,604.82,16890,0
10/02/1974,604.82,613.89,596.84,601.53,12230,0
10/03/1974,600.75,600.75,582.21,587.61,13150,0
10/04/1974,587.61,593.71,573.22,584.56,15910,0
10/07/1974,587.77,610.45,587.77,607.56,15000,0
10/08/1974,607.56,615.93,596.21,602.63,15460,0
10/09/1974,602.63,633.37,591.91,631.02,18820,0
10/10/1974,634,664.03,634,648.08,26360,0
10/11/1974,648.08,665.91,638.14,658.17,20090,0
10/14/1974,659.73,689.3,659.73,673.5,19770,0
10/15/1974,673.5,679.21,652.38,658.4,17390,0
10/16/1974,658.4,660.51,636.97,642.29,14790,0
10/17/1974,642.29,657.31,635.48,651.44,14470,0
10/18/1974,651.44,669.51,646.04,654.88,16460,0
10/21/1974,654.88,674.12,645.65,669.82,14500,0
10/22/1974,669.82,680.07,658.56,662.86,18930,0
10/23/1974,660.51,660.51,637.83,645.03,14200,0
10/24/1974,643.85,643.85,624.3,636.26,14910,0
10/25/1974,636.26,648,629.93,636.19,12650,0
10/28/1974,636.19,639.63,624.06,633.84,10540,0
10/29/1974,638.77,661.53,638.77,659.34,15610,0
10/30/1974,659.34,681.4,655.19,673.03,20130,0
10/31/1974,673.03,685.62,659.18,665.52,18840,0
11/01/1974,665.52,673.03,655.74,665.28,13470,0
11/04/1974,664.19,664.19,647.37,657.23,12740,0
11/05/1974,657.23,676.63,651.83,674.75,15960,0
11/06/1974,674.75,692.82,666.07,669.12,23930,0
11/07/1974,669.12,681.79,660.75,671.93,17150,0
11/08/1974,671.93,676.55,661.53,667.16,15890,0
11/11/1974,667.16,675.69,660.51,672.64,13220,0
11/12/1974,672.64,675.06,656.45,659.18,15040,0
11/13/1974,659.18,666.22,647.29,659.18,16040,0
11/14/1974,659.18,671.31,635.55,658.4,13540,0
11/15/1974,658.4,660.04,642.6,647.61,12480,0
11/18/1974,641.11,641.11,621.71,624.92,15230,0
11/19/1974,624.92,627.42,609.75,614.05,15720,0
11/20/1974,614.05,622.81,605.76,609.59,12430,0
11/21/1974,609.59,616.55,599.81,608.57,13820,0
11/22/1974,609.59,625.31,609.59,615.3,13020,0
11/25/1974,615.3,620.7,604.43,611.94,11300,0
11/26/1974,611.94,625.08,606.85,617.26,13600,0
11/27/1974,617.26,633.45,612.64,619.29,14810,0
11/29/1974,619.29,623.9,610.92,618.66,7400,0
12/02/1974,616.08,616.08,599.58,603.02,11140,0
12/03/1974,603.02,603.33,590.82,596.61,13620,0
12/04/1974,596.61,606.77,592.07,598.64,12580,0
12/05/1974,598.64,604.11,585.11,587.06,12890,0
12/06/1974,587.06,588,572.12,577.6,15500,0
12/09/1974,577.6,587.14,570.01,579.94,14660,0
12/10/1974,582.21,602.08,582.21,593.87,15690,0
12/11/1974,593.87,606.15,589.17,595.35,15700,0
12/12/1974,595.35,604.27,586.67,596.37,15390,0
12/13/1974,596.37,602,586.67,592.77,14000,0
12/16/1974,592.77,598.09,584.25,586.83,15370,0
12/17/1974,586.83,599.42,582.45,597.54,16880,0
12/18/1974,597.62,610.84,597.62,603.49,18050,0
12/19/1974,603.49,611,596.21,604.43,15900,0
12/20/1974,604.43,607.01,594.49,598.48,15840,0
12/23/1974,598.48,598.95,583.7,589.64,18040,0
12/24/1974,589.64,602.16,589.57,598.4,9540,0
12/26/1974,598.4,610.37,597.07,604.74,11810,0
12/27/1974,604.74,608.26,597.47,602.16,13060,0
12/30/1974,602.16,607.24,595.04,603.25,18520,0
12/31/1974,603.25,619.84,602.86,616.24,20970,0
01/02/1975,619.13,637.12,619.13,632.04,14800,0
01/03/1975,632.04,642.6,623.67,634.54,15270,0
01/06/1975,634.54,646.43,631.88,637.2,17550,0
01/07/1975,637.2,645.42,630.24,641.19,14890,0
01/08/1975,641.19,646.28,632.12,635.4,15600,0
01/09/1975,635.4,646.9,627.58,645.26,16340,0
01/10/1975,650.11,666.69,650.11,658.79,25890,0
01/13/1975,658.79,669.27,651.36,654.18,19780,0
01/14/1975,654.18,657.93,644.01,648.7,16610,0
01/15/1975,648.7,657.15,640.25,653.39,16580,0
01/16/1975,653.39,660.12,648.08,655.74,17110,0
01/17/1975,655.74,657.7,641.9,644.63,14260,0
01/20/1975,644.63,650.19,635.09,647.45,13450,0
01/21/1975,647.45,656.6,637.91,641.9,14780,0
01/22/1975,641.9,654.02,634.39,652.61,15330,0
01/23/1975,652.61,666.61,647.45,656.76,17960,0
01/24/1975,656.76,671.46,652.69,666.61,20670,0
01/27/1975,678.43,698.69,678.43,692.66,32130,0
01/28/1975,692.66,705.1,689.69,694.77,31760,0
01/29/1975,694.77,712.22,686.95,705.96,27410,0
01/30/1975,705.96,717.3,693.13,696.42,29740,0
01/31/1975,696.42,709.56,690.16,703.69,24640,0
02/03/1975,703.69,717.62,696.5,711.44,25400,0
02/04/1975,711.44,713.47,695.24,708.07,25040,0
02/05/1975,708.07,721.45,699.78,717.85,25830,0
02/06/1975,717.85,731.54,710.81,714.17,32020,0
02/07/1975,714.17,715.97,697.51,711.91,19060,0
02/10/1975,711.91,717.85,702.75,708.39,16120,0
02/11/1975,708.39,711.67,697.83,707.6,16470,0
02/12/1975,707.6,716.83,700.64,715.03,19790,0
02/13/1975,718.48,738.27,718.48,726.92,35160,0
02/14/1975,726.92,739.52,719.81,734.2,23290,0
02/18/1975,734.2,742.1,722.39,731.3,23990,0
02/19/1975,731.3,740.61,721.92,736.39,21930,0
02/20/1975,736.39,749.53,731.38,745.38,22260,0
02/21/1975,745.38,757.35,742.49,749.77,24440,0
02/24/1975,749.77,750.16,733.49,736.94,19150,0
02/25/1975,732.79,732.79,714.57,719.18,20910,0
02/26/1975,719.18,731.77,713.7,728.1,18790,0
02/27/1975,728.1,738.5,725.13,731.15,16430,0
02/28/1975,731.15,741.94,724.5,739.05,17560,0
03/03/1975,739.05,756.49,737.64,753.13,24100,0
03/04/1975,753.83,773.23,753.83,757.74,34140,0
03/05/1975,757.74,766.97,745.54,752.82,24120,0
03/06/1975,761.81,764.71,761.81,761.81,21780,0
03/07/1975,761.81,775.66,759.62,770.1,25930,0
03/10/1975,770.1,779.41,761.58,776.13,25890,0
03/11/1975,776.13,784.73,765.64,770.89,31280,0
03/12/1975,770.89,774.33,756.73,763.69,21560,0
03/13/1975,763.69,766.97,752.58,762.98,18620,0
03/14/1975,762.98,779.57,761.81,773.47,24840,0
03/17/1975,773.47,789.42,771.35,786.53,26780,0
03/18/1975,786.53,796.93,776.6,779.41,29180,0
03/19/1975,776.83,776.83,761.19,769.48,19030,0
03/20/1975,769.48,779.65,758.29,764,20960,0
03/21/1975,764,768.93,753.13,763.06,15940,0
03/24/1975,752.5,752.5,737.48,743.43,17810,0
03/25/1975,743.43,753.29,731.46,747.89,18500,0
03/26/1975,750.94,769.97,750.94,766.19,18580,0
03/27/1975,766.19,778.63,763.45,770.26,18300,0
03/31/1975,770.26,779.72,764.39,768.15,16270,0
04/01/1975,768.15,771.12,756.49,761.58,14480,0
04/02/1975,761.58,770.96,754.77,760.56,15600,0
04/03/1975,760.56,763.22,749.06,752.19,13920,0
04/04/1975,752.19,755.4,740.69,747.26,14170,0
04/07/1975,747.26,749.84,736.62,742.88,13860,0
04/08/1975,742.88,755.38,741,749.22,14320,0
04/09/1975,749.22,771.04,748.44,767.99,18120,0
04/10/1975,769.4,788.25,769.4,781.29,24990,0
04/11/1975,781.29,792.94,775.81,789.5,20160,0
04/14/1975,790.83,811.48,790.83,806.95,26800,0
04/15/1975,806.95,822.43,801.31,815.08,29620,0
04/16/1975,815.08,819.77,800.3,815.71,22970,0
04/17/1975,815.71,835.18,813.75,819.46,32650,0
04/18/1975,819.46,822.12,802.25,808.43,26610,0
04/21/1975,808.43,821.57,803.74,815.86,23960,0
04/22/1975,815.86,828.93,811.17,814.14,26120,0
04/23/1975,814.14,815.94,798.97,802.49,20040,0
04/24/1975,802.49,810.15,792.32,803.66,19050,0
04/25/1975,803.66,819.77,800.77,811.8,20260,0
04/28/1975,811.8,820.56,803.5,810,17850,0
04/29/1975,810,817.04,797.79,803.04,17740,0
04/30/1975,803.04,823.22,796.93,821.34,18060,0
05/01/1975,821.34,837.22,817.82,830.96,20660,0
05/02/1975,832.21,853.25,832.21,848.48,25210,0
05/05/1975,848.48,860.06,839.72,855.6,22370,0
05/06/1975,855.6,860.06,832.68,834.72,25410,0
05/07/1975,834.72,842.69,822.67,836.44,22250,0
05/08/1975,836.44,845.2,828.07,840.5,22980,0
05/09/1975,840.5,856.77,839.41,850.13,28440,0
05/12/1975,850.13,857.32,841.99,847.47,22410,0
05/13/1975,847.47,857.87,840.19,850.13,24950,0
05/14/1975,850.13,866,846.84,858.73,29050,0
05/15/1975,858.73,868.58,847.15,848.8,27690,0
05/16/1975,848.8,849.03,831.35,837.61,16630,0
05/19/1975,837.61,843.71,823.22,837.69,17870,0
05/20/1975,837.69,843.79,827.52,830.49,18310,0
05/21/1975,830.26,830.26,815.24,818.68,17640,0
05/22/1975,818.68,828.54,807.96,818.91,17610,0
05/23/1975,818.91,835.5,818.28,831.9,17870,0
05/27/1975,831.9,837.53,820.09,826.11,17050,0
05/28/1975,826.11,832.84,812.81,817.04,21850,0
05/29/1975,817.04,823.53,808.12,815,18570,0
05/30/1975,817.43,836.2,817.43,832.29,22670,0
06/02/1975,835.73,853.49,835.73,846.61,28240,0
06/03/1975,846.61,855.44,839.57,846.14,26560,0
06/04/1975,846.14,850.83,834.17,839.96,24900,0
06/05/1975,839.96,845.04,829.94,842.15,21610,0
06/06/1975,842.15,849.73,833.15,839.64,22230,0
06/09/1975,839.64,844.49,827.99,830.1,20670,0
06/10/1975,829.08,829.08,813.75,822.12,21130,0
06/11/1975,822.12,833.54,819.85,824.55,18230,0
06/12/1975,824.55,831.43,815.39,819.31,15970,0
06/13/1975,819.31,829.01,811.23,824.47,16300,0
06/16/1975,824.47,837.77,821.34,834.56,16660,0
06/17/1975,834.56,843.09,824,828.61,19440,0
06/18/1975,828.61,834.01,818.99,827.83,15590,0
06/19/1975,827.83,848.64,826.11,845.35,21450,0
06/20/1975,847.86,864.67,847.86,855.44,26260,0
06/23/1975,855.44,867.1,846.92,864.83,20720,0
06/24/1975,864.83,878.44,861,869.06,26620,0
06/25/1975,869.06,878.05,861.94,872.73,21610,0
06/26/1975,872.73,883.37,866.55,874.14,24560,0
06/27/1975,874.14,880.48,867.18,873.12,18820,0
06/30/1975,873.12,884.62,867.96,878.99,19430,0
07/01/1975,878.99,884.86,869.6,877.42,20390,0
07/02/1975,876.25,876.25,861.62,870.38,18530,0
07/03/1975,870.38,877.42,863.5,871.79,19000,0
07/07/1975,871.79,873.36,859.04,861.08,15850,0
07/08/1975,861.08,863.97,850.52,857.79,18990,0
07/09/1975,858.65,875,858.65,871.87,26350,0
07/10/1975,871.87,884.46,868.19,871.87,28880,0
07/11/1975,871.87,881.49,862.8,871.09,22210,0
07/14/1975,871.09,880.71,865.22,875.86,21900,0
07/15/1975,875.86,888.85,874.14,881.81,28340,0
07/16/1975,881.81,888.53,868.59,872.11,25250,0
07/17/1975,872.11,877.35,858.73,864.28,21420,0
07/18/1975,864.28,867.02,854.27,862.41,16870,0
07/21/1975,862.41,867.88,852,854.74,16690,0
07/22/1975,854.74,854.97,838.7,846.76,20660,0
07/23/1975,846.76,853.41,834.64,836.67,20150,0
07/24/1975,836.67,847.78,829.24,840.27,20550,0
07/25/1975,840.27,846.92,829.4,834.09,15110,0
07/28/1975,834.09,836.91,821.96,827.83,14850,0
07/29/1975,827.83,840.74,820.32,824.86,19000,0
07/30/1975,824.86,837.69,819.15,831.66,16150,0
07/31/1975,831.66,843.09,828.77,831.51,14540,0
08/01/1975,831.51,833.78,822.2,826.5,13320,0
08/04/1975,826.5,826.81,813.52,818.05,12620,0
08/05/1975,818.05,824.94,806.95,810.15,15470,0
08/06/1975,810.15,820.4,804.6,813.67,16280,0
08/07/1975,813.67,824.86,809.84,815.79,12390,0
08/08/1975,815.79,826.19,812.66,817.74,11660,0
08/11/1975,817.74,825.33,809.92,823.76,12350,0
08/12/1975,823.76,838.63,823.29,828.54,14510,0
08/13/1975,828.54,831.2,817.43,820.56,12000,0
08/14/1975,820.56,824.08,812.73,817.04,12460,0
08/15/1975,817.04,830.73,814.06,825.64,10610,0
08/18/1975,825.64,833.31,819.38,822.75,10810,0
08/19/1975,822.75,824.23,806.56,808.51,14990,0
08/20/1975,805.46,805.46,789.58,793.26,18630,0
08/21/1975,793.26,801.31,785.75,791.69,16610,0
08/22/1975,791.69,806.95,789.97,804.76,13050,0
08/25/1975,804.76,817.43,803.19,812.34,11250,0
08/26/1975,812.34,815.55,799.98,803.11,11350,0
08/27/1975,803.11,809.61,797.09,807.2,11100,0
08/28/1975,809.92,831.59,809.92,829.47,14530,0
08/29/1975,829.47,844.02,828.69,835.34,15480,0
09/02/1975,835.34,840.19,821.26,823.69,11460,0
09/03/1975,823.69,834.64,815.94,832.29,12260,0
09/04/1975,832.29,843.55,827.21,838.31,12810,0
09/05/1975,838.31,843.63,830.26,835.97,11680,0
09/08/1975,835.97,843.95,830.18,840.11,11500,0
09/09/1975,840.11,849.03,826.58,827.75,15790,0
09/10/1975,825.33,825.33,809.53,817.66,14780,0
09/11/1975,817.66,820.32,808.12,812.66,11100,0
09/12/1975,812.66,823.69,806.63,809.23,12230,0
09/15/1975,809.23,811.25,799.05,803.19,8670,0
09/16/1975,803.19,809.76,792.79,795.13,13090,0
09/17/1975,795.13,804.52,792.01,799.05,12190,0
09/18/1975,799.05,817.19,797.64,814.61,14560,0
09/19/1975,816.72,834.72,816.72,829.79,20830,0
09/22/1975,829.79,835.65,817.58,820.4,14750,0
09/23/1975,820.4,824.31,807.96,819.85,12800,0
09/24/1975,820.24,836.83,820.24,826.19,16060,0
09/25/1975,826.19,828.85,812.89,820.24,12890,0
09/26/1975,820.24,827.28,811.33,818.6,12570,0
09/29/1975,818.6,820.56,803.43,805.23,10580,0
09/30/1975,804.44,804.44,789.66,793.88,12520,0
10/01/1975,793.88,799.35,780.54,784.16,14070,0
10/02/1975,784.16,799.28,781.72,794.55,14290,0
10/03/1975,794.71,816.12,794.71,813.21,16360,0
10/06/1975,813.21,826.83,811.32,819.66,15470,0
10/07/1975,819.66,821.79,806.12,816.51,13530,0
10/08/1975,816.51,829.35,809.82,823.91,17800,0
10/09/1975,823.91,834.93,817.3,824.54,17770,0
10/10/1975,824.54,832.57,817.14,823.91,14880,0
10/13/1975,823.91,838.95,818.48,837.77,12020,0
10/14/1975,837.77,852.41,830.13,835.25,19960,0
10/15/1975,835.25,843.91,828.01,837.22,14440,0
10/16/1975,837.22,851.46,833.6,837.85,18910,0
10/17/1975,837.85,841.23,824.46,832.18,15650,0
10/20/1975,832.18,844.14,828.24,842.25,13250,0
10/21/1975,842.25,855.71,841.23,846.82,20800,0
10/22/1975,846.82,855.09,840.37,849.57,16060,0
10/23/1975,849.57,859.57,844.46,855.16,17900,0
10/24/1975,855.16,857.76,837.22,840.52,18120,0
10/27/1975,840.52,845.17,831.31,838.48,13100,0
10/28/1975,838.48,853.67,837.53,851.46,17060,0
10/29/1975,850.83,850.83,834.86,838.63,16110,0
10/30/1975,838.63,847.29,832.97,839.42,15080,0
10/31/1975,839.42,842.49,829.97,836.04,12910,0
11/03/1975,836.04,836.82,822.26,825.72,11400,0
11/04/1975,825.72,834.07,821.08,830.13,11570,0
11/05/1975,830.13,843.91,829.5,836.27,17390,0
11/06/1975,836.27,845.4,827.93,840.92,18600,0
11/07/1975,840.92,843.83,830.29,835.8,15930,0
11/10/1975,835.8,840.99,824.62,835.48,14910,0
11/11/1975,835.48,843.28,831.63,838.55,14640,0
11/12/1975,838.55,855.64,838.4,852.25,23960,0
11/13/1975,852.25,863.11,848.47,851.23,25070,0
11/14/1975,851.23,857.92,845.32,853.67,16460,0
11/17/1975,853.67,862.56,847.61,856.66,17660,0
11/18/1975,856.66,865.79,851.78,855.24,20760,0
11/19/1975,855.24,857.53,842.25,848.24,16820,0
11/20/1975,848.24,853.35,838.87,843.51,16460,0
11/21/1975,843.51,848.39,834.62,840.76,14110,0
11/24/1975,840.76,849.1,833.83,845.64,13930,0
11/25/1975,845.64,859.1,845.56,855.4,17490,0
11/26/1975,855.4,863.9,851.07,858.55,18780,0
11/28/1975,858.55,865.24,854.06,860.67,12870,0
12/01/1975,860.67,865.95,853.04,856.34,16050,0
12/02/1975,856.34,856.66,841.7,843.2,17930,0
12/03/1975,836.67,836.67,822.1,825.49,21320,0
12/04/1975,825.49,833.67,818.17,829.11,16380,0
12/05/1975,829.11,833.6,816.99,818.8,14050,0
12/08/1975,818.8,826.43,812.81,821.63,14150,0
12/09/1975,821.63,827.53,814.47,824.15,16040,0
12/10/1975,824.15,835.72,820.92,833.99,15680,0
12/11/1975,833.99,840.13,828.87,832.73,15300,0
12/12/1975,832.73,836.74,825.53,832.81,13100,0
12/15/1975,832.81,841.23,828.72,836.59,13960,0
12/16/1975,836.59,849.73,833.91,844.3,18350,0
12/17/1975,844.3,852.17,840.37,846.27,16560,0
12/18/1975,846.27,857.13,843.12,852.09,18040,0
12/19/1975,852.09,854.3,841.39,844.38,17720,0
12/22/1975,844.38,847.29,835.33,838.63,15340,0
12/23/1975,838.63,847.84,833.36,843.75,17750,0
12/24/1975,845.01,854.93,845.01,851.94,11150,0
12/26/1975,851.94,860.91,850.2,859.81,10020,0
12/29/1975,859.81,866.11,853.59,856.66,17070,0
12/30/1975,856.66,860.75,847.13,852.41,16040,0
12/31/1975,852.41,859.65,848.71,852.41,16970,0
01/02/1976,852.41,860.44,848.63,858.71,10300,0
01/05/1976,858.71,879.8,858.63,877.83,21960,0
01/06/1976,878.7,894.99,878.7,890.82,31270,0
01/07/1976,890.82,908.69,886.41,898.69,33170,0
01/08/1976,898.69,916.64,893.89,907.98,29030,0
01/09/1976,907.98,916.88,903.73,911.13,26510,0
01/12/1976,911.13,925.93,905.38,922.39,30440,0
01/13/1976,922.39,930.26,909.4,912.94,34530,0
01/14/1976,912.94,932.62,908.22,929.63,30340,0
01/15/1976,929.63,940.26,921.21,924.51,38450,0
01/16/1976,924.51,935.22,917.98,929.63,25940,0
01/19/1976,929.63,946.08,923.8,943.72,29450,0
01/20/1976,943.72,954.03,935.77,949.86,36690,0
01/21/1976,949.86,954.97,934.35,946.24,34470,0
01/22/1976,946.24,949.62,933.96,943.48,27420,0
01/23/1976,943.48,958.38,940.57,953.95,33640,0
01/26/1976,953.95,969.22,953.87,961.51,34470,0
01/27/1976,961.51,973.16,950.8,957.81,32070,0
01/28/1976,957.81,963.08,942.38,951.35,27370,0
01/29/1976,951.35,970.8,948.13,968.75,29800,0
01/30/1976,968.75,985.99,966.07,975.28,38510,0
02/02/1976,975.28,976.54,962.06,971.35,24000,0
02/03/1976,971.35,979.69,960.8,972.61,34080,0
02/04/1976,972.61,981.66,966.94,976.62,38270,0
02/05/1976,976.62,980.71,961.98,964.81,33780,0
02/06/1976,964.81,965.6,948.84,954.9,27360,0
02/09/1976,954.9,967.18,948.44,957.18,25340,0
02/10/1976,957.18,971.74,953.09,968.75,27660,0
02/11/1976,968.75,980.24,965.76,971.9,32300,0
02/12/1976,971.9,978.12,963,966.78,28610,0
02/13/1976,966.78,968.99,953.56,958.36,23870,0
02/17/1976,958.36,963.48,946.63,950.57,25460,0
02/18/1976,950.57,965.68,946.16,960.09,29900,0
02/19/1976,961.74,979.85,961.74,975.76,39210,0
02/20/1976,977.8,996.93,977.8,987.8,44510,0
02/23/1976,987.8,993.39,977.25,985.28,31460,0
02/24/1976,985.28,1001.65,983,993.55,34380,0
02/25/1976,993.55,1002.83,983.39,994.57,34680,0
02/26/1976,994.57,1000.94,975.99,978.83,34320,0
02/27/1976,978.83,980.71,962.3,972.61,26940,0
03/01/1976,972.61,981.19,964.18,975.36,22070,0
03/02/1976,975.36,991.11,974.26,985.12,25590,0
03/03/1976,985.12,988.99,973,978.83,25450,0
03/04/1976,978.83,984.26,967.18,970.64,24410,0
03/05/1976,970.64,981.03,965.37,972.92,23030,0
03/08/1976,973.08,991.73,973.08,988.74,25060,0
03/09/1976,988.74,1005.67,987.88,993.7,31770,0
03/10/1976,993.7,1003.15,987.17,995.28,24900,0
03/11/1976,995.28,1008.42,992.76,1003.31,27300,0
03/12/1976,1003.31,1006.61,984.49,987.64,26020,0
03/15/1976,986.85,986.85,969.69,974.5,19570,0
03/16/1976,974.5,986.62,970.09,983.47,22780,0
03/17/1976,983.47,995.59,981.03,985.99,26190,0
03/18/1976,985.99,988.98,971.35,979.85,20330,0
03/19/1976,979.85,985.36,970.8,979.85,18090,0
03/22/1976,979.85,988.27,977.64,982.29,19410,0
03/23/1976,982.29,997.01,978.12,995.43,22450,0
03/24/1976,1001.65,1018.03,1001.65,1009.21,32610,0
03/25/1976,1009.21,1014.72,997.72,1002.13,22510,0
03/26/1976,1002.13,1009.68,997.64,1003.46,18510,0
03/29/1976,1003.46,1007.4,993.78,997.4,16100,0
03/30/1976,997.4,1000.31,985.04,992.13,17930,0
03/31/1976,992.13,1000.79,988.35,999.45,17520,0
04/01/1976,999.45,1003.31,987.72,994.1,17910,0
04/02/1976,994.1,996.54,982.13,991.58,17420,0
04/05/1976,992.99,1008.74,992.99,1004.09,21940,0
04/06/1976,1004.09,1015.35,998.9,1001.65,24170,0
04/07/1976,1001.65,1004.8,983.08,986.22,20190,0
04/08/1976,986.22,987.8,968.99,977.09,20860,0
04/09/1976,977.09,981.58,964.34,968.28,19050,0
04/12/1976,968.28,978.9,963,971.27,16030,0
04/13/1976,971.27,985.99,969.54,984.26,15990,0
04/14/1976,984.26,990.24,972.76,974.65,18440,0
04/15/1976,974.65,984.81,969.3,980.48,15100,0
04/19/1976,980.48,991.18,979.16,988.11,16500,0
04/20/1976,998.51,1008.19,998.51,1003.46,23500,0
04/21/1976,1003.46,1016.85,1000.31,1011.02,26600,0
04/22/1976,1011.02,1017.71,1003.7,1007.71,20220,0
04/23/1976,1007.71,1008.89,995.36,1000.71,17000,0
04/26/1976,1000.71,1005.2,991.03,1002.76,15520,0
04/27/1976,1002.76,1008.42,993.15,995.51,17760,0
04/28/1976,995.51,1002.36,987.09,1000.7,15790,0
04/29/1976,1000.7,1010.39,996.62,1002.13,17740,0
04/30/1976,1002.13,1007.01,993.31,996.85,14530,0
05/03/1976,995.83,995.83,981.74,990.32,15180,0
05/04/1976,990.32,998.03,982.21,993.7,17240,0
05/05/1976,993.7,997.09,982.53,986.46,14970,0
05/06/1976,986.46,995.43,981.5,989.53,16200,0
05/07/1976,989.53,999.53,984.97,996.22,17810,0
05/10/1976,996.22,1010.39,994.1,1007.48,22760,0
05/11/1976,1007.48,1015.82,1001.42,1006.61,23590,0
05/12/1976,1006.61,1012.52,999.53,1005.67,18510,0
05/13/1976,1005.67,1008.66,997.48,1001.1,16730,0
05/14/1976,1000.24,1000.24,988.74,992.6,16800,0
05/17/1976,992.6,993.47,982.05,987.64,14720,0
05/18/1976,987.64,994.8,984.41,989.45,17410,0
05/19/1976,989.45,996.14,983.99,988.9,18450,0
05/20/1976,988.9,1001.05,985.76,997.27,22560,0
05/21/1976,997.27,999.03,986.41,990.75,18730,0
05/24/1976,988.82,988.82,969.03,971.53,16560,0
05/25/1976,971.53,976.99,961.95,971.69,18770,0
05/26/1976,971.69,976.43,963.48,968.63,16750,0
05/27/1976,968.63,970.48,955.84,965.57,15310,0
05/28/1976,965.57,978.6,962.92,975.23,16860,0
06/01/1976,975.23,981.26,969.27,973.13,13880,0
06/02/1976,973.13,979.37,968.57,975.93,16120,0
06/03/1976,975.93,983.14,971.02,973.8,18900,0
06/04/1976,973.8,973.97,961.28,963.9,15960,0
06/07/1976,963.9,965.62,951.7,958.09,14510,0
06/08/1976,958.09,968.48,956.45,959.97,16660,0
06/09/1976,959.97,965.54,954.98,958.09,14560,0
06/10/1976,958.09,967.99,956.12,964.39,16100,0
06/11/1976,964.39,980.52,963.98,978.8,19470,0
06/14/1976,979.78,995.17,979.78,991.24,21250,0
06/15/1976,991.24,994.19,981.42,985.92,18440,0
06/16/1976,985.92,995.66,979.94,988.62,21620,0
06/17/1976,988.62,1007.86,988.38,1003.19,27810,0
06/18/1976,1003.19,1012.93,996.97,1001.88,25720,0
06/21/1976,1001.88,1010.97,997.54,1007.45,18930,0
06/22/1976,1007.45,1011.87,995.74,997.63,21150,0
06/23/1976,997.63,1002.05,987.23,996.56,17530,0
06/24/1976,996.56,1009.09,994.52,1003.77,19850,0
06/25/1976,1003.77,1008.35,995.58,999.84,17830,0
06/28/1976,999.84,1006.3,993.45,997.38,17490,0
06/29/1976,997.38,1004.5,992.47,1000.65,19620,0
06/30/1976,1000.65,1011.79,995.99,1002.78,23830,0
07/01/1976,1002.78,1009,990.26,994.84,21130,0
07/02/1976,994.84,1003.85,991,999.84,16730,0
07/06/1976,999.84,1003.85,989.19,991.81,16130,0
07/07/1976,991.81,994.43,982.56,991.16,18470,0
07/08/1976,991.16,998.85,987.15,991.98,21710,0
07/09/1976,991.98,1007.53,989.6,1003.11,23500,0
07/12/1976,1003.11,1015.72,998.94,1011.21,23750,0
07/13/1976,1011.21,1017.93,1001.64,1006.06,27550,0
07/14/1976,1006.06,1012.2,997.95,1005.16,23840,0
07/15/1976,1005.16,1006.79,993.21,997.46,20400,0
07/16/1976,997.3,997.3,985.43,993.21,20450,0
07/19/1976,993.21,999.1,986.08,990.83,18200,0
07/20/1976,990.83,994.43,983.06,988.29,18810,0
07/21/1976,988.29,996.77,984.2,989.44,18350,0
07/22/1976,989.44,995.99,982.97,991.08,15600,0
07/23/1976,991.08,997.71,985.43,990.91,15870,0
07/26/1976,990.91,997.2,985.91,991.51,13530,0
07/27/1976,991.51,994.99,981.92,984.13,15580,0
07/28/1976,984.13,984.89,974.71,981.33,16000,0
07/29/1976,981.33,985.74,974.2,979.29,13330,0
07/30/1976,979.29,987.95,974.71,984.64,14830,0
08/02/1976,984.64,988.97,977.43,982.26,13870,0
08/03/1976,982.26,992.96,978.7,990.33,18500,0
08/04/1976,990.33,998.73,986.42,992.28,20650,0
08/05/1976,992.28,995.76,983.28,986.68,15530,0
08/06/1976,986.68,989.9,978.7,986,13930,0
08/09/1976,986,987.53,979.06,983.46,11700,0
08/10/1976,983.46,995.68,981.13,993.43,16690,0
08/11/1976,993.43,1000,984.46,986.79,18710,0
08/12/1976,986.79,992.1,979.22,987.12,15560,0
08/13/1976,987.12,994.35,983.05,990.19,13930,0
08/16/1976,990.19,997.51,986.95,992.77,16210,0
08/17/1976,992.77,1002.41,990.44,999.34,18500,0
08/18/1976,999.34,1004.74,992.6,995.01,17150,0
08/19/1976,995.01,995.84,979.31,983.88,17230,0
08/20/1976,982.63,982.63,970.99,974.07,14920,0
08/23/1976,974.07,975.73,962.18,971.49,15450,0
08/24/1976,971.49,977.14,960.77,962.93,16740,0
08/25/1976,962.93,973.82,956.37,970.83,17400,0
08/26/1976,970.83,975.9,958.28,960.44,15270,0
08/27/1976,960.44,967.5,954.12,963.93,12120,0
08/30/1976,963.93,972.91,961.44,968.92,11140,0
08/31/1976,968.92,979.97,966.84,973.74,15480,0
09/01/1976,973.74,987.95,971.24,985.95,18640,0
09/02/1976,985.95,993.1,980.14,984.79,18920,0
09/03/1976,984.79,991.19,979.22,989.11,13280,0
09/07/1976,989.11,998.67,985.12,996.59,16310,0
09/08/1976,996.59,1001.41,987.87,992.94,19750,0
09/09/1976,992.94,993.43,983.05,986.87,16540,0
09/10/1976,986.87,991.86,981.05,988.36,16930,0
09/13/1976,988.36,994.02,980.3,983.29,16100,0
09/14/1976,983.29,983.96,973.57,978.64,15550,0
09/15/1976,978.64,983.96,971.24,979.31,17570,0
09/16/1976,979.31,989.44,974.82,987.95,19620,0
09/17/1976,987.95,1000.5,986.62,995.1,28270,0
09/20/1976,995.1,1002.74,990.69,994.51,21730,0
09/21/1976,994.51,1016.54,993.6,1014.79,30300,0
09/22/1976,1014.79,1026.26,1009.56,1014.05,32970,0
09/23/1976,1014.05,1019.78,1005.32,1010.8,24210,0
09/24/1976,1010.8,1014.13,1001.75,1009.31,17400,0
09/27/1976,1009.31,1016.54,1004.4,1013.13,17430,0
09/28/1976,1013.13,1014.38,992.11,994.93,20440,0
09/29/1976,994.93,1001.25,985.54,991.19,18090,0
09/30/1976,991.19,995.84,983.79,990.19,14700,0
10/01/1976,990.19,995.6,974.4,979.89,20620,0
10/04/1976,979.89,983.21,971.83,977.98,12630,0
10/05/1976,977.98,979.97,960.69,966.76,19200,0
10/06/1976,966.76,968.33,949.88,959.69,20870,0
10/07/1976,959.69,968.5,951.71,965.09,19830,0
10/08/1976,965.09,969.25,949.72,952.38,16740,0
10/11/1976,948.88,948.88,934.26,940.82,14620,0
10/12/1976,940.82,946.31,928.27,932.35,18210,0
10/13/1976,932.35,950.38,932.01,948.3,21690,0
10/14/1976,947.56,947.56,931.02,935.92,18610,0
10/15/1976,935.92,942.74,928.27,937,16210,0
10/18/1976,937,950.13,936.59,946.56,15710,0
10/19/1976,946.56,953.87,938.66,949.97,16200,0
10/20/1976,949.97,958.86,944.4,954.87,15860,0
10/21/1976,954.87,960.77,942.74,944.9,17980,0
10/22/1976,944.9,946.56,932.26,938.75,17870,0
10/25/1976,938.75,942.65,932.51,938,13310,0
10/26/1976,938,951.63,937.17,948.14,15490,0
10/27/1976,948.14,959.77,944.56,956.12,15790,0
10/28/1976,956.12,962.35,948.72,952.63,16920,0
10/29/1976,952.63,966.26,947.47,964.93,17030,0
11/01/1976,964.93,971.99,957.61,966.09,18390,0
11/03/1976,960.44,960.44,944.73,956.53,19350,0
11/04/1976,956.53,967.75,951.3,960.44,21700,0
11/05/1976,960.44,962.93,940.24,943.07,20780,0
11/08/1976,941.41,941.41,928.94,933.68,16520,0
11/09/1976,933.68,939.33,924.45,930.77,19210,0
11/10/1976,930.77,936.92,917.89,924.04,18890,0
11/11/1976,924.04,932.85,917.97,931.43,13230,0
11/12/1976,931.43,933.93,920.21,927.69,15550,0
11/15/1976,927.69,937.25,921.63,935.42,16710,0
11/16/1976,935.42,946.73,931.77,935.34,21020,0
11/17/1976,935.34,943.9,930.44,938.08,19900,0
11/18/1976,938.08,953.46,935.51,950.13,24000,0
11/19/1976,950.13,957.86,942.49,948.8,24550,0
11/22/1976,948.8,959.94,945.81,955.87,20930,0
11/23/1976,955.87,958.94,945.98,949.3,19090,0
11/24/1976,949.3,956.2,941.74,950.96,20420,0
11/26/1976,950.96,959.28,947.97,956.62,15000,0
11/29/1976,956.62,959.86,947.14,950.05,18750,0
11/30/1976,950.05,952.13,941.41,947.22,17030,0
12/01/1976,947.22,954.12,942.24,949.38,21960,0
12/02/1976,949.38,956.62,944.07,946.64,23300,0
12/03/1976,946.64,956.28,943.07,950.55,22640,0
12/06/1976,950.55,966.59,948.72,961.77,24830,0
12/07/1976,961.77,968.67,957.03,960.69,26140,0
12/08/1976,960.69,966.01,953.54,963.26,24560,0
12/09/1976,963.26,976.31,962.35,970.74,31800,0
12/10/1976,970.74,978.31,965.59,973.15,25960,0
12/13/1976,973.15,980.14,967.5,974.24,24830,0
12/14/1976,974.24,983.13,966.92,980.63,25130,0
12/15/1976,980.63,989.11,974.82,983.79,28300,0
12/16/1976,983.79,988.2,973.9,981.3,23920,0
12/17/1976,981.3,990.53,976.23,979.06,23870,0
12/20/1976,979.06,981.96,969,972.41,20690,0
12/21/1976,972.41,981.05,966.17,978.39,24390,0
12/22/1976,978.39,993.35,977.73,984.54,26970,0
12/23/1976,984.54,991.61,978.47,985.62,24560,0
12/27/1976,985.62,997.92,982.71,996.09,20130,0
12/28/1976,996.09,1006.82,992.77,1000.08,25790,0
12/29/1976,1000.08,1003.49,990.94,994.93,21910,0
12/30/1976,994.93,1005.49,991.69,999.09,23700,0
12/31/1976,999.09,1006.32,997.34,1004.65,19170,0
01/03/1977,1004.65,1007.81,994.18,999.75,21280,0
01/04/1977,999.75,1001.99,985.7,987.87,22740,0
01/05/1977,987.87,990.69,974.07,978.06,25010,0
01/06/1977,978.06,989.03,974.07,979.89,23920,0
01/07/1977,979.89,987.03,975.4,983.13,21720,0
01/10/1977,983.13,990.69,979.31,986.87,20860,0
01/11/1977,986.87,991.11,972.16,976.65,24100,0
01/12/1977,976.23,976.23,962.52,968.25,22670,0
01/13/1977,968.25,979.55,966.51,976.15,24780,0
01/14/1977,976.15,979.22,967,972.16,24480,0
01/17/1977,972.16,972.99,961.1,967.25,21060,0
01/18/1977,967.25,970.08,958.53,962.43,24380,0
01/19/1977,962.43,972.16,959.69,968.67,27120,0
01/20/1977,968.67,973.82,954.7,959.03,26520,0
01/21/1977,959.03,967.42,953.87,962.43,23930,0
01/24/1977,962.43,968.83,956.87,963.6,22890,0
01/25/1977,963.6,973.57,959.36,965.92,26340,0
01/26/1977,965.92,968.33,953.13,958.53,27840,0
01/27/1977,958.53,963.93,950.47,954.54,24360,0
01/28/1977,954.54,961.85,949.38,957.53,22700,0
01/31/1977,957.53,958.03,944.9,954.37,22920,0
02/01/1977,954.37,962.02,950.05,958.36,23700,0
02/02/1977,958.36,963.76,949.97,952.79,25700,0
02/03/1977,952.79,954.95,941.99,947.14,23790,0
02/04/1977,947.14,955.7,941.9,947.89,23130,0
02/07/1977,947.89,954.7,941.82,946.31,20700,0
02/08/1977,946.31,952.79,938.66,942.24,24040,0
02/09/1977,942.24,944.98,928.27,933.84,23640,0
02/10/1977,933.84,943.57,930.6,937.92,22340,0
02/11/1977,937.92,940.91,926.03,931.52,20510,0
02/14/1977,931.52,939.91,926.11,938.33,19230,0
02/15/1977,938.33,948.39,937.08,944.32,21620,0
02/16/1977,944.32,957.28,941.24,948.3,23430,0
02/17/1977,948.3,950.71,939.58,943.73,19040,0
02/18/1977,943.73,944.73,935.09,940.24,18040,0
02/22/1977,940.24,946.06,933.84,939.91,17730,0
02/23/1977,939.91,943.82,934.59,938.25,18240,0
02/24/1977,938.25,940.24,927.69,932.6,19730,0
02/25/1977,932.6,938.75,926.2,933.43,17610,0
02/28/1977,933.43,938.5,928.61,936.42,16220,0
03/01/1977,936.42,948.47,936.25,944.73,19480,0
03/02/1977,944.73,949.97,938.5,942.07,18010,0
03/03/1977,942.07,951.88,940.16,948.64,17560,0
03/04/1977,948.64,956.28,947.39,953.46,18950,0
03/07/1977,953.46,958.61,949.22,955.12,17410,0
03/08/1977,955.12,960.36,949.47,952.04,19520,0
03/09/1977,950.96,950.96,938.66,942.9,19680,0
03/10/1977,942.9,948.89,938,946.73,18620,0
03/11/1977,946.73,952.96,942.9,947.72,18230,0
03/14/1977,947.72,960.19,944.73,958.36,19290,0
03/15/1977,958.36,970.33,958.19,965.01,23940,0
03/16/1977,965.01,971.58,961.44,968,22140,0
03/17/1977,968,970.08,958.78,964.84,20700,0
03/18/1977,964.84,967.5,956.95,961.02,19840,0
03/21/1977,961.02,961.44,949.47,953.54,18040,0
03/22/1977,953.54,955.95,944.65,950.96,18660,0
03/23/1977,950.96,954.37,940.16,942.32,19360,0
03/24/1977,942.32,944.48,931.93,935.67,19650,0
03/25/1977,935.67,937.5,925.12,928.86,16550,0
03/28/1977,928.86,931.27,920.71,926.11,16710,0
03/29/1977,926.11,936.67,925.78,932.01,17030,0
03/30/1977,932.01,935.84,917.64,921.21,18810,0
03/31/1977,921.21,926.86,914.15,919.13,16510,0
04/01/1977,919.55,930.27,919.55,927.36,17050,0
04/04/1977,927.36,929.36,913.48,915.56,16250,0
04/05/1977,915.56,920.88,909.74,916.14,18330,0
04/06/1977,916.14,922.12,910.07,914.73,16600,0
04/07/1977,914.73,921.21,910.57,918.88,17260,0
04/11/1977,918.88,928.85,916.47,924.1,17650,0
04/12/1977,924.69,940.98,924.69,937.16,23760,0
04/13/1977,937.16,942.76,927.49,938.18,21800,0
04/14/1977,943.69,956.07,943.69,947,30490,0
04/15/1977,947,953.1,941.74,947.76,20230,0
04/18/1977,947.76,951.32,939.28,942.76,17830,0
04/19/1977,942.76,944.28,934.79,938.77,19510,0
04/20/1977,938.77,948.69,933.43,942.59,25090,0
04/21/1977,942.59,949.37,933.43,935.8,22740,0
04/22/1977,935.13,935.13,923.59,927.07,20700,0
04/25/1977,924.02,924.02,910.45,914.6,20440,0
04/26/1977,914.6,922.74,910.36,915.62,20040,0
04/27/1977,915.62,928.34,913.08,923.76,20590,0
04/28/1977,923.76,931.14,919.78,927.32,18370,0
04/29/1977,927.32,931.99,922.32,926.9,18330,0
05/02/1977,926.9,934.02,923,931.22,17970,0
05/03/1977,931.22,939.7,929.27,934.19,21950,0
05/04/1977,934.19,944.96,929.44,940.72,23330,0
05/05/1977,940.72,949.46,934.53,943.44,23450,0
05/06/1977,943.27,943.27,932.24,936.74,19370,0
05/09/1977,936.74,938.52,928.77,933.09,15230,0
05/10/1977,933.09,941.4,930.55,936.14,21090,0
05/11/1977,936.14,937.84,923.85,926.9,18980,0
05/12/1977,926.9,930.04,917.74,925.54,21980,0
05/13/1977,925.54,932.58,923.17,928.34,19780,0
05/16/1977,928.34,938.43,926.73,932.5,21170,0
05/17/1977,932.5,939.45,925.2,936.48,22290,0
05/18/1977,936.48,947.34,935.46,941.91,27800,0
05/19/1977,941.91,945.13,933.34,936.48,21280,0
05/20/1977,936.48,937.16,925.71,930.46,18950,0
05/23/1977,928.17,928.17,915.03,917.06,18290,0
05/24/1977,917.06,917.83,906.55,912.4,20050,0
05/25/1977,912.4,916.72,901.46,903.24,20710,0
05/26/1977,903.24,910.45,899.17,908.07,18620,0
05/27/1977,908.07,909.6,896.29,898.83,15730,0
05/31/1977,898.83,904.77,892.55,898.66,17800,0
06/01/1977,898.66,909.35,896.46,906.55,18320,0
06/02/1977,906.55,912.91,899.42,903.15,18620,0
06/03/1977,903.15,915.88,901.03,912.23,20330,0
06/06/1977,912.23,916.13,901.03,903.04,18930,0
06/07/1977,903.04,910.79,896.79,908.67,21110,0
06/08/1977,908.67,918.25,906.21,912.99,22200,0
06/09/1977,912.99,914.69,904.34,909.85,19940,0
06/10/1977,909.85,915.2,904.77,910.79,20630,0
06/13/1977,910.79,917.15,906.21,912.4,20250,0
06/14/1977,912.4,924.27,912.14,922.57,25390,0
06/15/1977,922.57,925.03,914.43,917.57,22640,0
06/16/1977,917.57,924.53,910.53,920.45,24310,0
06/17/1977,920.45,924.78,915.79,920.45,21960,0
06/20/1977,920.45,926.98,916.89,924.27,22950,0
06/21/1977,924.27,934.36,923.51,928.6,29730,0
06/22/1977,928.6,930.89,921.13,926.31,25070,0
06/23/1977,926.31,930.46,922.45,925.37,24330,0
06/24/1977,925.37,933.77,924.02,929.7,27490,0
06/27/1977,929.7,931.73,920.12,924.1,19870,0
06/28/1977,924.1,926.98,914.01,915.62,22670,0
06/29/1977,915.62,917.73,906.63,913.33,19000,0
06/30/1977,913.33,920.88,909.09,916.3,19410,0
07/01/1977,916.3,918.25,907.48,912.65,18160,0
07/05/1977,912.65,919.01,907.9,913.59,16850,0
07/06/1977,913.59,915.37,904.94,907.73,21230,0
07/07/1977,907.73,913.42,903.49,909.51,21740,0
07/08/1977,909.51,914.94,904.17,907.99,23820,0
07/11/1977,907.99,910.96,900.27,905.53,19790,0
07/12/1977,905.53,906.26,898.58,903.41,22470,0
07/13/1977,903.41,906.8,896.29,902.99,23160,0
07/15/1977,902.99,910.62,899.68,905.95,29120,0
07/18/1977,905.95,915.02,901.25,910.6,29890,0
07/19/1977,910.6,921.86,908.26,919.27,31930,0
07/20/1977,919.27,927.75,915.45,920.48,29380,0
07/21/1977,920.48,926.2,914.67,921.78,26880,0
07/22/1977,921.78,927.84,916.75,923.42,23110,0
07/25/1977,923.42,923.94,911.73,914.24,20430,0
07/26/1977,914.24,914.33,902.98,908.18,21390,0
07/27/1977,907.31,907.31,884.27,888.43,26440,0
07/28/1977,888.43,893.71,879.76,889.99,26340,0
07/29/1977,889.99,892.24,878.81,890.07,20350,0
08/01/1977,890.07,900.03,886.17,891.81,17920,0
08/02/1977,891.81,893.97,884.27,887.39,17910,0
08/03/1977,887.39,888.95,877.25,886,21710,0
08/04/1977,886,891.89,880.11,888.17,18870,0
08/05/1977,888.17,894.84,884.36,888.69,19940,0
08/08/1977,888.17,888.17,877.43,879.42,15870,0
08/09/1977,879.42,884.53,873.7,879.42,19900,0
08/10/1977,879.42,887.65,875.69,887.04,18280,0
08/11/1977,887.04,891.46,876.04,877.43,21740,0
08/12/1977,877.43,879.24,866.86,871.1,16870,0
08/15/1977,871.1,877.6,864.09,874.13,15750,0
08/16/1977,874.13,877.17,865.99,869.28,19340,0
08/17/1977,869.28,872.75,859.58,864.69,20920,0
08/18/1977,864.69,873.96,860.36,864.26,21040,0
08/19/1977,864.26,870.06,856.64,863.48,20800,0
08/22/1977,863.48,871.45,856.55,867.29,17870,0
08/23/1977,867.29,875.61,862.7,865.56,20290,0
08/24/1977,865.56,869.63,858.8,862.87,18170,0
08/25/1977,862.87,863.13,851.18,854.12,19400,0
08/26/1977,854.12,857.76,844.42,855.42,18480,0
08/29/1977,855.77,866.77,855.77,864.09,15280,0
08/30/1977,864.09,867.55,855.51,858.89,18220,0
08/31/1977,858.89,862.87,850.92,861.49,19080,0
09/01/1977,861.49,869.8,858.71,864.86,18820,0
09/02/1977,864.86,873.79,862.44,872.31,15620,0
09/06/1977,872.31,877.43,866.77,873.27,16130,0
09/07/1977,873.27,878.98,869.8,876.39,18070,0
09/08/1977,876.39,879.76,866.25,869.16,18290,0
09/09/1977,865.47,865.47,853.17,857.04,18100,0
09/12/1977,857.04,860.71,847.71,854.38,18700,0
09/13/1977,854.38,859.58,848.49,854.56,14900,0
09/14/1977,854.56,861.49,850.49,858.71,17330,0
09/15/1977,858.71,866.16,855.51,860.79,18230,0
09/16/1977,860.79,865.38,853.52,856.81,18340,0
09/19/1977,856.81,857.42,848.23,851.52,16890,0
09/20/1977,851.52,855.16,846.67,851.78,19030,0
09/21/1977,851.78,856.29,838.79,840.96,22200,0
09/22/1977,840.96,844.25,833.16,839.41,16660,0
09/23/1977,839.41,844.77,834.81,839.14,18760,0
09/26/1977,839.14,844.16,831.51,841.65,18230,0
09/27/1977,841.65,845.55,831.95,835.85,19080,0
09/28/1977,835.85,841.56,830.3,834.72,17960,0
09/29/1977,834.72,843.56,832.55,840.09,21160,0
09/30/1977,840.09,848.84,839.14,847.11,21170,0
10/03/1977,847.11,853.6,842.08,851.96,19460,0
10/04/1977,851.96,855.57,839.57,842,20850,0
10/05/1977,842,843.73,832.38,837.32,18300,0
10/06/1977,837.32,845.2,834.98,842.08,18490,0
10/07/1977,842.08,845.98,836.11,840.35,16250,0
10/10/1977,840.35,844.33,834.46,840.26,10580,0
10/11/1977,840.26,841.39,830.47,832.29,17870,0
10/12/1977,830.65,830.65,818.6,823.98,22440,0
10/13/1977,823.98,824.67,811.42,818.17,23870,0
10/14/1977,818.17,826.66,814.02,821.64,20410,0
10/17/1977,821.64,824.93,813.76,820.34,17340,0
10/18/1977,820.34,826.84,815.84,820.51,20130,0
10/19/1977,820.51,823.2,809.08,812.2,22030,0
10/20/1977,812.2,819.65,804.66,814.8,20520,0
10/21/1977,814.8,815.75,804.57,808.3,20230,0
10/24/1977,808.3,810.9,800.85,802.32,19210,0
10/25/1977,802.32,805.35,792.79,801.54,23590,0
10/26/1977,801.54,816.01,795.56,813.41,24860,0
10/27/1977,813.41,825.71,809.42,818.61,21920,0
10/28/1977,818.61,826.49,814.54,822.68,18050,0
10/31/1977,822.68,824.93,813.93,818.35,17070,0
11/01/1977,816.01,816.01,804.4,806.91,17170,0
11/02/1977,806.91,809.51,797.73,800.85,20760,0
11/03/1977,800.85,805.87,794.53,802.67,18090,0
11/04/1977,802.67,814.02,802.41,809.94,21700,0
11/07/1977,809.94,820.17,808.56,816.44,21270,0
11/08/1977,816.44,821.29,810.81,816.27,19210,0
11/09/1977,816.27,821.29,810.2,818.43,21330,0
11/10/1977,818.43,836.11,814.1,832.55,31980,0
11/11/1977,837.66,850.05,837.66,845.89,35260,0
11/14/1977,845.89,849.01,834.46,838.36,23220,0
11/15/1977,838.36,846.85,831.86,842.78,27740,0
11/16/1977,842.78,846.24,834.03,837.06,24950,0
11/17/1977,837.06,838.88,827.53,831.86,25110,0
11/18/1977,831.86,840.26,829.18,835.76,23930,0
11/21/1977,835.76,840.18,829.18,836.11,20110,0
11/22/1977,836.11,846.15,834.63,842.52,28600,0
11/23/1977,842.52,847.11,836.28,843.3,29150,0
11/25/1977,843.3,847.63,838.7,844.42,17910,0
11/28/1977,844.42,846.67,836.71,839.57,21570,0
11/29/1977,839.48,839.48,824.24,827.27,22950,0
11/30/1977,827.27,831.77,821.29,829.7,22670,0
12/01/1977,829.7,832.81,823.02,825.71,24220,0
12/02/1977,825.71,830.56,819.3,823.98,21160,0
12/05/1977,823.98,826.84,818.78,821.03,19160,0
12/06/1977,819.91,819.91,804.23,806.91,23770,0
12/07/1977,806.91,812.54,802.06,807.43,21050,0
12/08/1977,807.43,815.49,804.14,806.91,20400,0
12/09/1977,806.91,819.04,806.65,815.23,19210,0
12/12/1977,815.23,820.51,811.76,815.75,18180,0
12/13/1977,815.75,818.61,809.94,815.23,19190,0
12/14/1977,815.23,823.63,811.42,822.68,22110,0
12/15/1977,822.68,825.1,815.23,817.91,21610,0
12/16/1977,817.91,821.55,812.37,815.32,20270,0
12/19/1977,815.32,817.31,806.13,807.95,21150,0
12/20/1977,807.95,810.46,800.42,806.22,23250,0
12/21/1977,806.22,817.83,805.35,813.93,24510,0
12/22/1977,815.32,825.62,815.32,821.81,28100,0
12/23/1977,822.16,832.64,822.16,829.87,20080,0
12/27/1977,829.87,833.77,823.46,829.7,16750,0
12/28/1977,829.7,833.33,822.77,829.7,19630,0
12/29/1977,829.7,834.37,823.63,830.39,23610,0
12/30/1977,830.39,835.15,825.8,831.17,23560,0
01/03/1978,830.47,830.47,815.06,817.74,17720,0
01/04/1978,817.48,817.48,804.92,813.58,24090,0
01/05/1978,813.58,822.77,802.58,804.92,23570,0
01/06/1978,803.36,803.36,788.29,793.49,26150,0
01/09/1978,790.89,790.89,778.41,784.56,27990,0
01/10/1978,784.56,790.89,777.55,781.53,25180,0
01/11/1978,781.53,785.95,771.74,775.9,22880,0
01/12/1978,775.9,785,772.78,778.15,22730,0
01/13/1978,778.15,784.04,773.65,775.73,18010,0
01/16/1978,775.73,777.81,767.41,771.74,18760,0
01/17/1978,771.74,781.26,770.62,779.02,19360,0
01/18/1978,779.02,788.2,776.25,786.3,21390,0
01/19/1978,786.3,790.02,777.03,778.67,21500,0
01/20/1978,778.67,780.15,772.52,776.94,7580,0
01/23/1978,776.94,777.98,766.55,770.7,19380,0
01/24/1978,770.7,776.42,765.68,771.57,18690,0
01/25/1978,771.57,777.72,768.02,772.44,18690,0
01/26/1978,772.44,775.81,761,763.34,19600,0
01/27/1978,763.34,768.54,759.44,764.12,17600,0
01/30/1978,764.12,774.95,761.09,772.44,17400,0
01/31/1978,772.44,778.59,762.91,769.92,19870,0
02/01/1978,769.92,777.89,764.81,774.34,22240,0
02/02/1978,774.34,781.88,770.88,775.38,23050,0
02/03/1978,775.38,776.59,766.98,770.96,19400,0
02/06/1978,770.96,772.96,764.21,768.62,11630,0
02/07/1978,768.62,780.23,768.62,778.85,14730,0
02/08/1978,778.85,787.42,776.68,782.66,21300,0
02/09/1978,782.66,783,774.43,777.81,17940,0
02/10/1978,777.81,781.01,772.61,775.99,19480,0
02/13/1978,775.99,777.37,770.44,774.43,16810,0
02/14/1978,773.91,773.91,762.65,765.16,20470,0
02/15/1978,765.16,767.07,758.32,761.69,20170,0
02/16/1978,760.14,760.14,749.65,753.29,21570,0
02/17/1978,753.29,759.96,748.18,752.69,18500,0
02/21/1978,752.69,753.9,745.24,749.31,21890,0
02/22/1978,749.31,753.55,746.71,749.05,18450,0
02/23/1978,749.05,752.51,742.98,750.95,18720,0
02/24/1978,750.95,760.4,750.78,756.24,22510,0
02/27/1978,756.24,761.26,746.62,748.35,19990,0
02/28/1978,748.35,748.61,739.17,742.12,19750,0
03/01/1978,742.12,747.92,736.75,743.33,21010,0
03/02/1978,743.33,749.13,739.78,746.45,20280,0
03/03/1978,746.45,751.3,742.72,747.31,20120,0
03/06/1978,746.97,746.97,740.12,742.72,17230,0
03/07/1978,742.72,748.7,739.78,746.79,19900,0
03/08/1978,746.79,752.86,743.76,750.87,22030,0
03/09/1978,750.87,755.46,746.45,750,21820,0
03/10/1978,750.09,760.91,750.09,758.58,27090,0
03/13/1978,758.58,766.63,756.41,759.96,24070,0
03/14/1978,759.96,764.99,752.86,762.56,24300,0
03/15/1978,762.56,763.6,754.24,758.58,23340,0
03/16/1978,758.58,764.03,754.42,762.82,25400,0
03/17/1978,762.82,770.79,760.31,768.71,28470,0
03/20/1978,768.88,777.81,768.88,773.82,28360,0
03/21/1978,773.82,774.69,760.91,762.82,24410,0
03/22/1978,762.82,764.38,754.5,757.54,21950,0
03/23/1978,757.54,760.91,752.69,756.5,21290,0
03/27/1978,756.5,758.14,750.52,753.21,18870,0
03/28/1978,753.21,760.22,749.91,758.84,21600,0
03/29/1978,758.84,765.42,755.8,761.78,25450,0
03/30/1978,761.78,764.03,756.15,759.62,20460,0
03/31/1978,759.62,761.78,753.12,757.36,20130,0
04/03/1978,756.67,756.67,747.05,751.04,20230,0
04/04/1978,751.04,757.19,748.79,755.37,20130,0
04/05/1978,755.37,764.47,753.21,763.08,27260,0
04/06/1978,763.08,768.1,759.62,763.95,27360,0
04/07/1978,763.95,772,760.83,769.58,25160,0
04/10/1978,769.58,776.16,766.11,773.65,25740,0
04/11/1978,773.65,775.38,766.2,770.18,24300,0
04/12/1978,770.18,772.96,764.3,766.29,26210,0
04/13/1978,766.29,777.29,764.47,775.21,31580,0
04/14/1978,780.41,797.73,780.41,795.13,52280,0
04/17/1978,803.45,824.24,803.45,810.12,63510,0
04/18/1978,810.12,814.97,798.15,803.27,38950,0
04/19/1978,803.27,812.72,797.56,808.04,35060,0
04/20/1978,810.38,825.1,810.38,814.54,43230,0
04/21/1978,814.54,818.95,807.17,812.8,31540,0
04/24/1978,812.8,827.36,810.38,826.06,34510,0
04/25/1978,828.83,845.81,828.83,833.59,55800,0
04/26/1978,833.59,846.15,828.48,836.97,44430,0
04/27/1978,836.37,836.37,822.77,826.92,35470,0
04/28/1978,826.92,838.79,822.16,837.32,32850,0
05/01/1978,837.32,849.45,832.81,844.33,37020,0
05/02/1978,844.33,847.54,833.42,840.18,41400,0
05/03/1978,840.18,841.82,826.58,828.83,37560,0
05/04/1978,828.83,829.09,813.84,824.41,37520,0
05/05/1978,824.41,837.32,820.86,829.09,42680,0
05/08/1978,829.09,837.14,822.77,824.58,34680,0
05/09/1978,824.58,829.44,817.65,822.07,30860,0
05/10/1978,822.07,829.61,817.22,822.16,33330,0
05/11/1978,822.16,835.33,821.12,834.2,36630,0
05/12/1978,834.2,847.54,834.11,840.7,46600,0
05/15/1978,840.7,848.84,834.72,846.76,33890,0
05/16/1978,848.15,861.05,848.15,854.3,48170,0
05/17/1978,854.3,865.64,847.89,858.37,45490,0
05/18/1978,858.37,863.57,848.67,850.92,42270,0
05/19/1978,850.92,855.16,840.87,846.85,34360,0
05/22/1978,846.85,857.76,842.34,855.42,28680,0
05/23/1978,855.42,856.12,842.17,845.29,33230,0
05/24/1978,842.86,842.86,829.87,837.92,31450,0
05/25/1978,837.92,843.04,830.99,835.41,28410,0
05/26/1978,835.41,836.37,827.79,831.69,21410,0
05/30/1978,831.69,837.32,826.4,834.2,21040,0
05/31/1978,834.2,846.85,832.99,840.61,29070,0
06/01/1978,840.61,845.81,835.24,840.7,28750,0
06/02/1978,840.7,849.79,838.62,847.54,31860,0
06/05/1978,848.41,865.47,848.41,863.83,39580,0
06/06/1978,863.83,879.33,863.22,866.51,51970,0
06/07/1978,866.51,868.94,855.51,861.92,33060,0
06/08/1978,861.92,871.88,856.46,862.09,39380,0
06/09/1978,862.09,867.2,854.3,859.23,32470,0
06/12/1978,859.23,866.94,853.34,856.72,24440,0
06/13/1978,856.72,859.75,848.15,856.98,30760,0
06/14/1978,856.98,865.82,850.57,854.56,37290,0
06/15/1978,854.21,854.21,842.17,844.25,29280,0
06/16/1978,844.25,846.85,834.98,836.97,27690,0
06/19/1978,836.97,841.04,829.87,838.62,25500,0
06/20/1978,838.62,840.44,828.4,830.04,27920,0
06/21/1978,830.04,830.82,820.34,824.93,29100,0
06/22/1978,824.93,831.77,822.16,827.7,27160,0
06/23/1978,827.7,832.55,821.12,823.02,28530,0
06/26/1978,823.02,824.15,810.03,812.28,29250,0
06/27/1978,812.28,820.95,807.95,817.31,29280,0
06/28/1978,817.31,824.24,811.59,819.91,23260,0
06/29/1978,819.91,827.88,816.79,821.64,21660,0
06/30/1978,821.64,823.2,815.06,818.95,18100,0
07/03/1978,818.95,818.95,809.71,812.89,11560,0
07/05/1978,812.62,812.62,802.15,805.79,23730,0
07/06/1978,805.79,810.72,800.94,807.17,24990,0
07/07/1978,807.17,816.18,805.79,812.46,23480,0
07/10/1978,812.46,819.56,808.13,816.79,22470,0
07/11/1978,816.79,826.32,814.62,821.29,27470,0
07/12/1978,821.29,829.18,819.39,824.93,26640,0
07/13/1978,824.93,827.88,818.09,824.76,23620,0
07/14/1978,824.76,841.22,823.02,839.83,28370,0
07/17/1978,839.83,848.58,835.59,839.05,29180,0
07/18/1978,839.05,840,826.75,829,22860,0
07/19/1978,829,842.52,828.05,840.7,30850,0
07/20/1978,840.7,849.45,835.24,838.62,33350,0
07/21/1978,838.62,842,828.83,833.42,26060,0
07/24/1978,833.42,835.07,823.46,831.6,23280,0
07/25/1978,831.6,841.65,827.18,839.57,25400,0
07/26/1978,839.57,852.47,839.05,847.19,36830,0
07/27/1978,847.19,857.16,843.04,850.57,33970,0
07/28/1978,850.57,860.27,844.77,856.29,33390,0
07/31/1978,856.29,866.34,852.56,862.27,33990,0
08/01/1978,862.27,868.16,855.34,860.71,34810,0
08/02/1978,860.71,884.88,857.5,883.49,47470,0
08/03/1978,883.49,905.15,881.84,886.87,66370,0
08/04/1978,886.87,895.79,879.33,888.43,37910,0
08/07/1978,888.43,896.22,881.41,885.05,33350,0
08/08/1978,885.05,891.55,877.51,889.21,34290,0
08/09/1978,889.21,903.67,886.61,891.63,48800,0
08/10/1978,891.63,898.39,880.2,885.48,39760,0
08/11/1978,885.48,895.7,880.2,890.85,33550,0
08/14/1978,890.85,899.17,884.27,888.17,32320,0
08/15/1978,888.17,891.37,879.16,887.13,29760,0
08/16/1978,887.13,898.3,884.88,894.58,36120,0
08/17/1978,894.66,911.21,894.66,900.12,45270,0
08/18/1978,900.12,909.22,892.93,896.83,34650,0
08/21/1978,896.83,900.38,884.88,888.95,29440,0
08/22/1978,888.95,896.05,881.15,892.41,29620,0
08/23/1978,892.41,904.28,890.94,897,39630,0
08/24/1978,897,904.8,890.94,897.35,38500,0
08/25/1978,897.35,902.55,890.59,895.53,36190,0
08/28/1978,895.53,895.7,882.62,884.88,31760,0
08/29/1978,884.88,887.13,875.95,880.2,33780,0
08/30/1978,880.2,888.17,873.61,880.72,37750,0
08/31/1978,880.72,883.66,871.36,876.82,33850,0
09/01/1978,876.82,884.88,871.36,879.33,35070,0
09/05/1978,879.33,889.73,876.91,886.61,32170,0
09/06/1978,887.91,902.03,887.91,895.79,42600,0
09/07/1978,895.79,903.15,889.55,893.71,40310,0
09/08/1978,895.62,909.91,895.62,907.74,42170,0
09/11/1978,907.74,917.24,904.8,907.74,39670,0
09/12/1978,907.74,910.26,899.43,906.44,34400,0
09/13/1978,906.44,913.29,896.83,899.6,43340,0
09/14/1978,899.6,900.21,885.48,887.04,37400,0
09/15/1978,886.17,886.17,874.05,878.55,37290,0
09/18/1978,878.55,884.88,866.86,870.15,35860,0
09/19/1978,870.15,873.87,859.06,861.57,31660,0
09/20/1978,861.57,870.5,853.95,857.16,35080,0
09/21/1978,857.16,865.38,850.92,861.14,33640,0
09/22/1978,861.14,868.16,855.42,862.44,27960,0
09/25/1978,862.44,865.47,856.2,862.35,20970,0
09/26/1978,862.35,872.66,859.67,868.16,26330,0
09/27/1978,868.16,875.43,858.45,860.19,28370,0
09/28/1978,860.19,864.43,854.9,861.31,24390,0
09/29/1978,861.31,870.84,858.89,865.82,23610,0
10/02/1978,865.82,874.48,863.13,871.36,18700,0
10/03/1978,871.36,876.3,865.56,867.9,22540,0
10/04/1978,867.9,875.52,860.1,873.96,25090,0
10/05/1978,873.96,883.32,869.63,876.47,27820,0
10/06/1978,876.47,885.14,873.79,880.02,27380,0
10/09/1978,880.02,894.92,877.86,893.19,19720,0
10/10/1978,893.19,899.26,887.56,891.63,25470,0
10/11/1978,891.63,902.29,885.14,901.42,21740,0
10/12/1978,901.42,909.39,892.84,896.74,30170,0
10/13/1978,896.74,902.2,891.55,897.09,21920,0
10/16/1978,894.84,894.84,874.39,875.17,24600,0
10/17/1978,872.49,872.49,858.11,866.34,37870,0
10/18/1978,866.34,871.19,853.6,859.67,32940,0
10/19/1978,859.67,862.87,844.42,846.41,31810,0
10/20/1978,846.41,847.37,830.47,838.01,43670,0
10/23/1978,838.01,845.89,825.8,839.66,36090,0
10/24/1978,839.66,846.93,830.35,832.55,28880,0
10/25/1978,832.55,842.86,822.85,830.21,31380,0
10/26/1978,830.21,835.41,816.61,821.12,31990,0
10/27/1978,821.12,825.54,804.49,806.05,40360,0
10/30/1978,806.05,814.36,782.05,811.85,59480,0
10/31/1978,811.85,818.26,789.67,792.45,42720,0
11/01/1978,805.53,831.69,805.53,827.79,50450,0
11/02/1978,827.79,831.34,811.07,816.96,41030,0
11/03/1978,816.96,829,809.51,823.11,25990,0
11/06/1978,823.11,825.88,812.63,814.88,20450,0
11/07/1978,808.13,808.13,793.92,800.07,25320,0
11/08/1978,800.07,809.6,790.97,807.61,23560,0
11/09/1978,807.61,815.75,798.86,803.97,23320,0
11/10/1978,803.97,812.02,799.55,807.09,16750,0
11/13/1978,806.83,806.83,790.71,792.01,20960,0
11/14/1978,792.01,795.22,779.11,785.26,30610,0
11/15/1978,785.26,798.08,782.66,785.6,26280,0
11/16/1978,785.6,797.38,785.26,794.18,21340,0
11/17/1978,794.18,804.49,792.19,797.73,25170,0
11/20/1978,797.73,811.24,797.47,805.61,24440,0
11/21/1978,805.61,810.55,799.98,804.05,20750,0
11/22/1978,804.05,810.98,799.46,807,20010,0
11/24/1978,807,812.98,803.36,810.12,14590,0
11/27/1978,810.12,817.22,806.31,813.84,19790,0
11/28/1978,813.84,817.91,802.67,804.14,22740,0
11/29/1978,801.89,801.89,788.63,790.11,21160,0
11/30/1978,790.11,800.94,786.64,799.03,19900,0
12/01/1978,801.98,815.06,801.98,811.5,26830,0
12/04/1978,811.5,814.8,802.23,806.83,22020,0
12/05/1978,806.83,821.81,805.01,820.51,25670,0
12/06/1978,820.51,829.87,815.23,821.9,29680,0
12/07/1978,821.9,826.49,812.98,816.09,21170,0
12/08/1978,816.09,819.56,807.95,811.85,18560,0
12/11/1978,811.85,821.29,808.73,817.65,21000,0
12/12/1978,817.65,821.9,811.5,814.97,22210,0
12/13/1978,814.97,819.21,806.48,809.86,22480,0
12/14/1978,809.86,814.97,804.4,812.54,20840,0
12/15/1978,812.54,813.76,801.8,805.35,23620,0
12/18/1978,794.87,794.87,781.01,787.51,32900,0
12/19/1978,787.51,795.3,782.92,789.85,25960,0
12/20/1978,789.85,797.9,785.69,793.66,26520,0
12/21/1978,793.66,801.63,790.11,794.79,28670,0
12/22/1978,795.05,811.16,795.05,808.47,23790,0
12/26/1978,808.47,819.13,804.66,816.01,21470,0
12/27/1978,815.32,815.32,804.57,808.56,23580,0
12/28/1978,808.56,813.06,802.75,805.96,25440,0
12/29/1978,805.96,812.2,800.5,805.01,30030,0
01/02/1979,805.01,813.06,798.51,811.42,18340,0
01/03/1979,811.42,822.68,811.42,817.39,29180,0
01/04/1979,817.39,832.55,815.92,826.14,33290,0
01/05/1979,826.14,837.23,823.89,830.73,28890,0
01/08/1979,830.73,832.12,821.38,828.14,21440,0
01/09/1979,828.14,836.8,825.8,831.43,27340,0
01/10/1979,831.43,833.68,821.47,824.93,24990,0
01/11/1979,824.93,829.44,817.31,828.05,24580,0
01/12/1979,830.04,843.38,830.04,836.28,37120,0
01/15/1979,836.28,851,831.69,848.67,27520,0
01/16/1979,848.06,848.06,833.25,835.59,30340,0
01/17/1979,835.59,839.05,825.8,834.2,25310,0
01/18/1979,834.2,843.73,829.35,839.14,27260,0
01/19/1979,839.14,846.67,833.94,837.49,26800,0
01/22/1979,837.49,841.74,829.95,838.53,24390,0
01/23/1979,838.53,851.35,835.67,846.85,30130,0
01/24/1979,846.85,856.81,840.61,846.41,31730,0
01/25/1979,846.41,858.11,843.9,854.64,31440,0
01/26/1979,854.64,865.04,853.26,859.75,34230,0
01/29/1979,859.75,862.96,851.61,855.77,24170,0
01/30/1979,855.77,861.83,848.75,851.78,26910,0
01/31/1979,851.78,853.52,835.67,839.22,30330,0
02/01/1979,839.22,843.99,832.55,840.87,27930,0
02/02/1979,840.87,843.38,832.47,834.63,25350,0
02/05/1979,830.65,830.65,819.13,823.98,26490,0
02/06/1979,823.98,828.48,819.21,822.85,23570,0
02/07/1979,822.85,823.46,810.81,816.01,28450,0
02/08/1979,816.01,823.02,812.89,818.87,23360,0
02/09/1979,818.87,826.49,817.05,822.23,24320,0
02/12/1979,822.23,827.62,816.61,824.84,20610,0
02/13/1979,826.14,836.19,826.14,830.21,28470,0
02/14/1979,830.21,836.88,825.71,829.78,27220,0
02/15/1979,829.78,831.25,822.68,829.09,22550,0
02/16/1979,829.09,831.69,823.54,827.01,21110,0
02/20/1979,827.01,836.19,824.15,834.55,22010,0
02/21/1979,834.55,841.56,830.91,834.55,26050,0
02/22/1979,834.55,834.98,825.1,828.57,26290,0
02/23/1979,828.57,828.83,819.99,823.28,22750,0
02/26/1979,823.28,826.4,818.35,821.12,22620,0
02/27/1979,821.12,821.12,803.53,807,31470,0
02/28/1979,807,811.76,802.23,808.82,25090,0
03/01/1979,808.82,818.17,807.26,815.84,23830,0
03/02/1979,815.84,820.69,811.5,815.75,23130,0
03/05/1979,818,832.55,818,827.36,25690,0
03/06/1979,827.36,831.34,821.55,826.58,24490,0
03/07/1979,826.58,841.04,825.28,834.29,28930,0
03/08/1979,834.29,846.41,831.69,844.85,32000,0
03/09/1979,844.85,851.44,840,842.86,33410,0
03/12/1979,842.86,846.33,833.85,844.68,25740,0
03/13/1979,844.68,855.6,840.78,846.93,31170,0
03/14/1979,846.93,852.56,841.74,845.37,24630,0
03/15/1979,845.37,853.17,841.39,847.02,29370,0
03/16/1979,847.02,856.72,843.21,852.82,31770,0
03/19/1979,852.82,864.95,852.65,857.59,34620,0
03/20/1979,857.59,858.89,847.45,850.31,27180,0
03/21/1979,850.31,859.23,844.68,857.76,31120,0
03/22/1979,857.76,867.46,856.03,861.31,34380,0
03/23/1979,861.31,867.2,855.08,859.75,33570,0
03/26/1979,859.75,860.01,851.52,854.82,23430,0
03/27/1979,854.82,872.49,852.91,871.36,32940,0
03/28/1979,871.36,876.99,863.83,866.25,39920,0
03/29/1979,866.25,873.53,860.19,866.77,28510,0
03/30/1979,866.77,870.58,858.11,862.18,29970,0
04/02/1979,859.93,859.93,849.27,855.25,28990,0
04/03/1979,855.25,870.67,854.21,868.33,33530,0
04/04/1979,868.33,878.38,867.12,869.8,41940,0
04/05/1979,869.8,880.02,866.68,877.6,34520,0
04/06/1979,877.6,884.01,871.88,875.69,34710,0
04/09/1979,875.69,879.07,869.46,873.7,27230,0
04/10/1979,873.7,882.54,869.8,878.72,31900,0
04/11/1979,878.72,884.62,868.68,871.71,32900,0
04/12/1979,871.71,875.78,865.21,870.5,26780,0
04/16/1979,868.42,868.42,856.81,860.45,28050,0
04/17/1979,860.45,865.64,853.95,857.93,29260,0
04/18/1979,857.93,865.9,856.38,860.27,29510,0
04/19/1979,860.27,865.73,852.91,855.25,31150,0
04/20/1979,855.25,861.57,848.93,856.98,28830,0
04/23/1979,856.98,863.31,852.39,860.1,25610,0
04/24/1979,860.1,873.35,858.54,866.86,35540,0
04/25/1979,866.86,872.31,863.22,867.46,31750,0
04/26/1979,867.46,869.02,858.71,860.97,32400,0
04/27/1979,860.79,860.79,852.39,856.64,29610,0
04/30/1979,856.64,859.49,847.28,854.9,26440,0
05/01/1979,854.9,861.4,850.83,855.51,31040,0
05/02/1979,855.51,860.27,849.97,855.51,30510,0
05/03/1979,855.51,863.22,852.74,857.59,30870,0
05/04/1979,857.59,859.23,845.89,847.54,30630,0
05/07/1979,846.07,846.07,832.03,833.42,30480,0
05/08/1979,833.42,838.1,823.63,834.89,32720,0
05/09/1979,834.89,842.26,829.09,838.62,27670,0
05/10/1979,838.62,839.92,827.53,828.92,25230,0
05/11/1979,828.92,834.11,824.76,830.56,24010,0
05/14/1979,830.56,834.03,823.02,825.02,22450,0
05/15/1979,825.02,832.12,821.55,825.88,26190,0
05/16/1979,825.88,832.47,821.03,828.48,28350,0
05/17/1979,828.48,845.03,827.44,842.95,30550,0
05/18/1979,842.95,848.32,837.4,841.91,26590,0
05/21/1979,841.91,847.8,836.28,842.43,25550,0
05/22/1979,842.43,848.41,837.23,845.37,30400,0
05/23/1979,845.37,851.26,836.19,837.4,30390,0
05/24/1979,837.4,842.69,832.38,837.66,25710,0
05/25/1979,837.66,840.26,831.86,836.28,27810,0
05/29/1979,836.28,837.75,829.26,832.55,27040,0
05/30/1979,832.47,832.47,820.17,822.16,29250,0
05/31/1979,822.16,827.01,815.14,822.33,30300,0
06/01/1979,822.33,826.14,817.74,821.21,24560,0
06/04/1979,821.21,825.36,817.83,821.9,24040,0
06/05/1979,821.9,834.46,820.25,831.34,35050,0
06/06/1979,831.34,841.04,829.26,835.5,39830,0
06/07/1979,835.5,842.78,833.16,836.97,43380,0
06/08/1979,836.97,839.48,831.25,835.15,31470,0
06/11/1979,835.15,839.66,830.73,837.58,28270,0
06/12/1979,837.58,851.61,837.14,845.29,45450,0
06/13/1979,845.29,850.31,840,842.17,40740,0
06/14/1979,842.17,844.07,834.29,842.34,37850,0
06/15/1979,842.34,847.11,837.4,843.3,40740,0
06/18/1979,843.3,845.2,836.28,839.4,30970,0
06/19/1979,839.4,843.99,835.85,839.4,30780,0
06/20/1979,839.4,843.56,836.11,839.83,33790,0
06/21/1979,839.83,847.8,837.4,843.64,36490,0
06/22/1979,843.64,853.06,842.34,849.1,36410,0
06/25/1979,849.1,850.83,839.66,844.25,31330,0
06/26/1979,844.25,849.19,834.46,837.66,34680,0
06/27/1979,837.66,846.15,834.2,840.52,36720,0
06/28/1979,840.52,848.84,836.97,843.04,38470,0
06/29/1979,843.04,848.12,837.2,841.98,34690,0
07/02/1979,840.61,840.61,830.46,834.04,32060,0
07/03/1979,834.04,838.99,829.27,835.58,31670,0
07/05/1979,835.58,840.02,830.97,835.75,30290,0
07/06/1979,835.75,847.27,834.22,846.16,38570,0
07/09/1979,846.16,856.57,844.28,852.99,42460,0
07/10/1979,852.99,857,845.73,850.34,39730,0
07/11/1979,849.4,849.4,839.16,843.86,36650,0
07/12/1979,843.86,844.62,834.22,836.86,31780,0
07/13/1979,836.86,837.88,827.47,833.53,33080,0
07/16/1979,833.53,838.57,828.92,834.9,26620,0
07/17/1979,834.9,836.35,824.66,828.5,34270,0
07/18/1979,828.5,830.97,818,828.58,35950,0
07/19/1979,828.58,834.04,822.78,827.3,26780,0
07/20/1979,827.3,832.08,822.7,828.07,26360,0
07/23/1979,828.07,829.69,819.97,825.51,26860,0
07/24/1979,825.51,833.28,822.61,829.78,29690,0
07/25/1979,829.78,840.78,829.18,839.51,34890,0
07/26/1979,839.51,843.17,833.96,839.76,32270,0
07/27/1979,839.76,842.66,833.28,839.76,27760,0
07/30/1979,839.76,842.49,833.45,838.74,28640,0
07/31/1979,838.74,849.06,837.8,846.42,34360,0
08/01/1979,846.42,852.3,841.38,850.34,36570,0
08/02/1979,850.34,855.03,844.28,847.95,37720,0
08/03/1979,847.95,850.51,843.32,846.16,28160,0
08/06/1979,846.16,850.77,839.08,848.55,27190,0
08/07/1979,848.55,863.99,848.04,859.81,45410,0
08/08/1979,859.81,870.14,857.42,863.14,44970,0
08/09/1979,863.14,864.51,855.12,858.28,34630,0
08/10/1979,858.28,869.54,852.3,867.06,36740,0
08/13/1979,867.15,878.58,867.15,875.26,41980,0
08/14/1979,875.26,880.72,868.69,876.71,40910,0
08/15/1979,876.71,888.23,871.5,885.84,46130,0
08/16/1979,885.84,893.6,878.75,884.04,47000,0
08/17/1979,884.04,888.31,877.05,883.36,31630,0
08/20/1979,883.36,890.27,878.07,886.52,32300,0
08/21/1979,886.52,892.32,880.63,886.01,38860,0
08/22/1979,886.01,890.02,879.44,885.84,38450,0
08/23/1979,885.84,888.4,877.22,880.38,35710,0
08/24/1979,880.38,883.87,872.18,880.2,32730,0
08/27/1979,880.2,891.81,877.47,885.41,32050,0
08/28/1979,885.41,889.68,881.4,884.64,29430,0
08/29/1979,884.64,888.23,879.52,884.9,30810,0
08/30/1979,884.9,887.63,879.52,883.7,29300,0
08/31/1979,883.7,890.1,881.14,887.63,26370,0
09/04/1979,887.63,887.63,871.16,872.61,33350,0
09/05/1979,871.08,871.08,857.85,866.13,41650,0
09/06/1979,866.13,874.74,862.63,867.32,30330,0
09/07/1979,867.32,877.39,863.32,874.15,34360,0
09/10/1979,874.15,881.06,870.14,876.88,32980,0
09/11/1979,876.88,880.8,864.93,869.71,42530,0
09/12/1979,869.71,874.91,862.97,870.9,39350,0
09/13/1979,870.9,876.37,864.93,870.73,35240,0
09/14/1979,870.73,884.56,868.6,879.1,41980,0
09/17/1979,879.1,890.02,877.39,881.31,37610,0
09/18/1979,881.31,882,869.45,874.15,38750,0
09/19/1979,874.15,883.36,870.39,876.45,35370,0
09/20/1979,876.45,894.62,870.99,893.69,45100,0
09/21/1979,893.69,902.13,886.52,893.94,52380,0
09/24/1979,893.94,896.59,882.85,885.84,33790,0
09/25/1979,885.84,889.68,875,886.18,32410,0
09/26/1979,886.18,898.63,883.02,886.35,37700,0
09/27/1979,886.35,892.32,880.55,887.46,33110,0
09/28/1979,887.46,889.93,875,878.58,35950,0
10/01/1979,877.73,877.73,866.55,872.95,24980,0
10/02/1979,872.95,889.16,868.77,885.32,38310,0
10/03/1979,885.32,891.98,879.35,885.15,36470,0
10/04/1979,885.15,895.82,882.25,890.1,38800,0
10/05/1979,890.1,904.86,889.59,897.61,48250,0
10/08/1979,897.61,900.26,882.59,884.04,32610,0
10/09/1979,879.35,879.35,854.1,857.59,55560,0
10/10/1979,855.03,855.03,826.54,849.32,81620,0
10/11/1979,849.32,854.69,834.98,844.62,47530,0
10/12/1979,844.62,852.9,835.67,838.99,36390,0
10/15/1979,838.99,840.36,823.89,831.06,34850,0
10/16/1979,831.06,838.51,825.68,829.52,33770,0
10/17/1979,829.52,840.53,827.39,830.72,29650,0
10/18/1979,830.72,838.74,826.71,830.12,29590,0
10/19/1979,829.18,829.18,812.46,814.68,42430,0
10/22/1979,813.91,813.91,795.99,809.13,45240,0
10/23/1979,809.13,816.38,801.96,806.83,32910,0
10/24/1979,806.83,816.64,803.24,808.36,31480,0
10/25/1979,808.36,816.38,803.07,808.46,28440,0
10/26/1979,808.46,814.68,801.62,809.3,29660,0
10/29/1979,809.3,815.53,804.86,808.62,22720,0
10/30/1979,808.62,824.66,805.8,823.81,28890,0
10/31/1979,823.81,826.88,812.88,815.7,27780,0
11/01/1979,815.7,823.63,809.73,820.14,25880,0
11/02/1979,820.14,824.74,814.42,818.94,23670,0
11/05/1979,818.94,819.37,808.45,812.63,20470,0
11/06/1979,812.63,813.4,804.61,806.48,21960,0
11/07/1979,805.2,805.2,793.43,796.67,30830,0
11/08/1979,796.67,804.27,792.24,797.61,26270,0
11/09/1979,799.91,812.29,799.91,806.48,30060,0
11/12/1979,806.48,823.72,805.63,821.93,26640,0
11/13/1979,821.93,825.85,811.52,814.08,29240,0
11/14/1979,814.08,823.04,805.03,816.55,30970,0
11/15/1979,816.55,827.56,813.57,821.33,32380,0
11/16/1979,821.33,822.61,812.54,815.7,30060,0
11/19/1979,815.7,822.95,810.07,815.27,33090,0
11/20/1979,815.27,820.14,805.12,809.22,35010,0
11/21/1979,809.22,810.49,793.6,807.42,37020,0
11/23/1979,807.42,815.96,804.86,811.77,23300,0
11/26/1979,813.82,833.11,813.82,828.75,47940,0
11/27/1979,828.75,837.29,820.73,825.85,45140,0
11/28/1979,825.85,835.92,818.09,830.46,39690,0
11/29/1979,830.46,838.57,826.45,831.74,33550,0
11/30/1979,830.8,830.8,819.88,822.35,30480,0
12/03/1979,822.35,825.51,814.76,819.62,29030,0
12/04/1979,819.62,828.33,818.09,824.91,33510,0
12/05/1979,824.91,837.37,824.15,828.41,39300,0
12/06/1979,828.41,837.46,826.19,835.07,37510,0
12/07/1979,835.07,844.71,829.35,833.19,42370,0
12/10/1979,833.19,837.29,826.62,833.87,32270,0
12/11/1979,833.87,841.47,828.41,833.7,36160,0
12/12/1979,833.7,840.87,830.2,835.67,34630,0
12/13/1979,835.67,840.53,830.03,836.09,36690,0
12/14/1979,836.09,846.93,833.28,842.75,41800,0
12/17/1979,842.75,851.54,838.05,844.62,43830,0
12/18/1979,844.62,849.15,835.32,838.65,43310,0
12/19/1979,838.65,842.75,830.46,838.91,41780,0
12/20/1979,838.91,848.55,835.32,843.34,40380,0
12/21/1979,843.34,847.35,834.56,838.91,36160,0
12/24/1979,838.91,842.32,833.19,839.16,19150,0
12/26/1979,839.16,843.09,833.74,838.14,24960,0
12/27/1979,838.14,842.83,834.47,840.1,31410,0
12/28/1979,840.1,843.43,834.64,838.91,34430,0
12/31/1979,838.91,843.17,834.39,838.74,31530,0
01/02/1980,838.74,841.21,822.35,824.57,40610,0
01/03/1980,824.57,827.73,809.04,820.31,50480,0
01/04/1980,820.31,833.53,819.03,828.84,39130,0
01/07/1980,828.84,839.85,824.74,832,44500,0
01/08/1980,832,853.67,828.84,851.71,53390,0
01/09/1980,851.71,865.7,846.76,850.09,65260,0
01/10/1980,850.09,866.72,848.89,858.96,55980,0
01/11/1980,858.96,868.17,848.89,858.53,52890,0
01/14/1980,858.53,870.65,854.95,863.57,52930,0
01/15/1980,863.57,873.81,855.89,868.6,52320,0
01/16/1980,868.6,881.14,862.12,865.19,67700,0
01/17/1980,865.19,872.95,857,863.57,54170,0
01/18/1980,863.57,873.21,855.29,867.15,47150,0
01/21/1980,867.15,880.03,863.65,872.78,48040,0
01/22/1980,872.78,879.95,861.95,866.21,50620,0
01/23/1980,866.21,883.02,859.39,877.56,50730,0
01/24/1980,877.56,891.38,874.15,879.95,59070,0
01/25/1980,879.95,882.25,869.03,876.11,47100,0
01/28/1980,876.11,884.56,866.64,878.5,53620,0
01/29/1980,878.5,885.67,864.59,874.4,55480,0
01/30/1980,874.4,886.09,870.14,881.91,51170,0
01/31/1980,881.91,897.87,873.04,875.85,65900,0
02/01/1980,875.85,886.64,866.3,881.48,46610,0
02/04/1980,881.48,887.37,870.48,875.09,43070,0
02/05/1980,875.09,880.89,868.17,876.62,41880,0
02/06/1980,876.62,888.05,867.92,881.83,51950,0
02/07/1980,881.83,897.27,878.24,885.49,57690,0
02/08/1980,885.49,901.11,879.86,895.73,57860,0
02/11/1980,895.73,902.39,884.04,889.59,58660,0
02/12/1980,889.59,901.37,880.97,898.98,48090,0
02/13/1980,898.98,918.17,896.59,903.84,65230,0
02/14/1980,903.84,912.03,886.86,893.77,50540,0
02/15/1980,892.92,892.92,875.09,884.98,46680,0
02/19/1980,883.96,883.96,869.37,876.02,39480,0
02/20/1980,876.02,891.3,872.44,886.86,44340,0
02/21/1980,886.86,891.13,863.99,868.52,51530,0
02/22/1980,868.52,877.47,855.8,868.77,48210,0
02/25/1980,868.77,868.94,854.61,859.81,39140,0
02/26/1980,859.81,869.45,853.24,864.25,40000,0
02/27/1980,864.25,875.26,850.09,855.12,46430,0
02/28/1980,855.12,865.1,847.27,854.44,40330,0
02/29/1980,854.44,866.55,850.85,863.14,38810,0
03/03/1980,863.14,868.26,851.37,854.35,38690,0
03/04/1980,854.35,859.9,842.75,856.48,44310,0
03/05/1980,856.48,868.69,840.78,844.88,49240,0
03/06/1980,844.88,848.12,822.44,828.07,49610,0
03/07/1980,828.07,832.51,813.23,820.56,50950,0
03/10/1980,820.56,828.84,807.25,818.94,43750,0
03/11/1980,818.94,831.91,817.58,826.45,41350,0
03/12/1980,826.45,829.86,808.7,819.54,37990,0
03/13/1980,819.54,825.26,806.57,809.56,33070,0
03/14/1980,809.56,819.11,800.68,811.69,35180,0
03/17/1980,811.26,811.26,784.98,788.65,37020,0
03/18/1980,788.65,806.66,780.97,801.62,47340,0
03/19/1980,801.62,812.12,794.97,800.94,36520,0
03/20/1980,800.94,804.61,785.92,789.08,32580,0
03/21/1980,789.08,794.71,779.52,785.15,32220,0
03/24/1980,784.98,784.98,761.69,765.44,39230,0
03/25/1980,765.44,777.47,758.36,767.83,43790,0
03/26/1980,767.83,781.66,758.79,762.12,37370,0
03/27/1980,762.12,767.41,729.95,759.98,63680,0
03/28/1980,759.98,784.39,756.57,777.65,46720,0
03/31/1980,777.65,790.87,772.18,785.75,35840,0
04/01/1980,785.75,792.15,776.28,784.47,32230,0
04/02/1980,784.47,796.4,779.95,787.8,35210,0
04/03/1980,787.8,791.98,778.24,784.13,27970,0
04/07/1980,784.13,784.39,765.44,768.34,29130,0
04/08/1980,768.34,779.61,759.81,775,31700,0
04/09/1980,775,790.02,772.44,785.92,33020,0
04/10/1980,785.92,796.42,783.02,791.47,33940,0
04/11/1980,791.47,800.85,786.52,791.55,29960,0
04/14/1980,791.55,791.81,779.52,784.9,23060,0
04/15/1980,784.9,792.41,778.84,783.36,26670,0
04/16/1980,783.36,794.88,769.8,771.25,39730,0
04/17/1980,771.25,776.37,762.12,768.86,32770,0
04/18/1980,768.86,775.94,760.32,763.4,26880,0
04/21/1980,763.4,769.62,751.37,759.13,27560,0
04/22/1980,771.33,793.43,771.33,789.85,47920,0
04/23/1980,789.85,801.11,784.13,789.25,42620,0
04/24/1980,789.25,804.95,785.24,797.1,35790,0
04/25/1980,797.1,806.74,786.35,803.58,28590,0
04/28/1980,803.58,814.68,798.72,805.46,30600,0
04/29/1980,805.46,816.21,802.65,811.09,27940,0
04/30/1980,811.09,818.52,801.02,817.06,30850,0
05/01/1980,817.06,820.22,803.24,808.79,32480,0
05/02/1980,808.79,815.7,802.99,810.92,28040,0
05/05/1980,810.92,819.2,803.58,816.3,34090,0
05/06/1980,816.3,827.65,808.28,816.04,40160,0
05/07/1980,816.04,828.67,810.49,821.25,42600,0
05/08/1980,821.25,827.47,811.01,815.19,39280,0
05/09/1980,815.1,815.1,802.47,805.8,30280,0
05/12/1980,805.8,810.32,795.82,805.2,28220,0
05/13/1980,805.2,820.39,803.07,816.89,35460,0
05/14/1980,816.89,827.73,813.74,819.62,40840,0
05/15/1980,819.62,829.35,816.04,822.53,41120,0
05/16/1980,822.53,829.52,819.11,826.88,31710,0
05/19/1980,826.88,835.75,820.65,830.89,30970,0
05/20/1980,830.89,837.12,825.6,832.51,31800,0
05/21/1980,832.51,836.43,821.5,831.06,34830,0
05/22/1980,831.06,848.63,828.84,842.92,41040,0
05/23/1980,843.34,858.62,843.34,854.1,45790,0
05/27/1980,854.1,864.42,851.28,857.76,40810,0
05/28/1980,857.76,866.13,850.09,860.32,38580,0
05/29/1980,860.32,863.65,844.71,846.25,42000,0
05/30/1980,846.25,853.24,835.07,850.85,34820,0
06/02/1980,850.85,857.94,842.92,847.35,32710,0
06/03/1980,847.35,851.96,840.7,843.77,33150,0
06/04/1980,843.77,860.49,842.75,858.02,44180,0
06/05/1980,858.02,868.6,853.5,858.7,49070,0
06/06/1980,858.7,867.06,853.07,861.52,37230,0
06/09/1980,861.52,867.66,855.72,860.67,36820,0
06/10/1980,860.67,870.73,855.2,863.99,42030,0
06/11/1980,863.99,876.88,860.24,872.7,43800,0
06/12/1980,872.7,881.4,863.05,872.61,47300,0
06/13/1980,872.61,883.96,866.81,876.37,41880,0
06/16/1980,876.37,883.19,868.77,877.73,36190,0
06/17/1980,877.73,887.63,872.35,879.27,41990,0
06/18/1980,879.27,885.32,870.14,881.91,41960,0
06/19/1980,881.91,886.01,869.62,870.9,38280,0
06/20/1980,870.9,875.09,863.31,869.71,36530,0
06/23/1980,869.71,879.61,864.85,873.81,34180,0
06/24/1980,873.81,881.31,867.15,877.3,37730,0
06/25/1980,877.3,892.49,874.91,887.54,46500,0
06/26/1980,887.54,896.33,880.03,883.45,45110,0
06/27/1980,883.45,889.08,874.49,881.83,33110,0
06/30/1980,880.89,880.89,864.33,867.92,29910,0
07/01/1980,867.92,876.02,862.63,872.27,34340,0
07/02/1980,872.27,880.46,867.06,876.02,42950,0
07/03/1980,876.02,890.78,874.83,888.91,47230,0
07/07/1980,888.91,900.77,886.86,898.21,42540,0
07/08/1980,898.21,904.86,891.38,897.35,45830,0
07/09/1980,897.35,908.87,892.58,897.27,52010,0
07/10/1980,897.27,900.34,883.28,885.92,43730,0
07/11/1980,885.92,895.22,880.8,891.13,38310,0
07/14/1980,891.13,908.28,887.2,905.55,45500,0
07/15/1980,905.55,916.04,899.23,901.54,60920,0
07/16/1980,901.54,912.97,898.21,904.44,49140,0
07/17/1980,904.44,916.64,902.05,915.1,48850,0
07/18/1980,915.1,930.8,914.42,923.98,58040,0
07/21/1980,923.98,933.28,916.38,928.67,42750,0
07/22/1980,928.67,940.78,922.18,927.3,52230,0
07/23/1980,927.3,937.71,920.99,928.58,45890,0
07/24/1980,928.58,933.79,919.97,926.11,42420,0
07/25/1980,925.34,925.34,913.23,918.09,36250,0
07/28/1980,918.09,927.73,911.69,925.43,35330,0
07/29/1980,925.43,935.15,921.33,931.91,44840,0
07/30/1980,931.91,946.93,926.54,936.18,58060,0
07/31/1980,936.18,939.51,918.77,935.32,54610,0
08/01/1980,935.32,940.02,924.83,931.48,46440,0
08/04/1980,931.48,935.24,918.52,931.06,41550,0
08/05/1980,931.06,938.82,924.23,929.78,45510,0
08/06/1980,929.78,941.04,923.63,938.23,45050,0
08/07/1980,938.23,953.75,935.84,950.94,61820,0
08/08/1980,950.94,965.87,949.74,954.69,58860,0
08/11/1980,954.69,966.89,950.43,964.08,44690,0
08/12/1980,964.08,969.97,948.72,952.39,52050,0
08/13/1980,952.39,958.79,944.45,949.23,44350,0
08/14/1980,949.23,965.36,943.69,962.63,47700,0
08/15/1980,962.63,972.35,956.31,966.72,47780,0
08/18/1980,961.95,961.95,944.97,948.63,41890,0
08/19/1980,948.63,952.13,937.37,939.85,41930,0
08/20/1980,939.85,948.98,934.47,945.31,42560,0
08/21/1980,945.31,958.53,943.94,955.03,50770,0
08/22/1980,955.03,969.45,952.73,958.19,58210,0
08/25/1980,958.19,961.35,947.7,956.23,35400,0
08/26/1980,956.23,964.59,949.91,953.41,41700,0
08/27/1980,953.24,953.24,939.68,943.09,44000,0
08/28/1980,943.09,944.03,927.22,930.38,39890,0
08/29/1980,930.38,936.43,923.04,932.59,33510,0
09/02/1980,932.59,944.8,928.16,940.78,35290,0
09/03/1980,940.78,955.2,939.85,953.16,52370,0
09/04/1980,953.16,964.85,942.92,948.81,59030,0
09/05/1980,948.81,950.68,937.03,940.96,37990,0
09/08/1980,940.96,945.48,925.34,928.58,42050,0
09/09/1980,928.58,936.09,919.03,934.73,44460,0
09/10/1980,934.73,946.16,930.63,938.48,51430,0
09/11/1980,938.48,947.78,934.39,941.3,44770,0
09/12/1980,941.3,945.48,932.51,936.52,47180,0
09/15/1980,936.52,942.58,926.96,937.63,44630,0
09/16/1980,937.63,953.07,935.32,945.9,57290,0
09/17/1980,945.9,966.98,943.69,961.26,63990,0
09/18/1980,961.26,972.01,950.26,956.48,63390,0
09/19/1980,956.48,972.7,950.77,963.74,53780,0
09/22/1980,963.74,977.05,955.29,974.57,53140,0
09/23/1980,974.57,980.72,957.94,962.03,64390,0
09/24/1980,962.03,972.78,952.73,964.76,56860,0
09/25/1980,964.76,972.61,953.07,955.97,49510,0
09/26/1980,952.65,952.65,934.98,940.1,49460,0
09/29/1980,934.81,934.81,918,921.93,46410,0
09/30/1980,921.93,937.2,921.59,932.42,40290,0
10/01/1980,932.42,945.14,923.04,939.42,48720,0
10/02/1980,939.42,948.21,931.31,942.24,46160,0
10/03/1980,942.24,957.85,938.4,950.68,47510,0
10/06/1980,950.85,969.62,950.85,965.7,50130,0
10/07/1980,965.7,973.04,955.55,960.67,50310,0
10/08/1980,960.67,971.42,955.29,963.99,46580,0
10/09/1980,963.99,971.08,953.07,958.96,43980,0
10/10/1980,958.96,965.7,946.25,950.68,44040,0
10/13/1980,950.68,963.65,946.5,959.9,31360,0
10/14/1980,959.9,971.67,957.08,962.2,48830,0
10/15/1980,962.2,975.94,959.73,972.44,48260,0
10/16/1980,972.44,987.29,956.57,958.7,65450,0
10/17/1980,958.7,966.04,946.42,956.14,43920,0
10/20/1980,956.14,964.42,946.59,960.84,40910,0
10/21/1980,960.84,968.69,949.91,954.44,51220,0
10/22/1980,954.44,961.77,947.87,955.12,43060,0
10/23/1980,955.12,958.28,936.69,939.51,49200,0
10/24/1980,939.51,947.35,931.06,943.6,41050,0
10/27/1980,943.6,944.62,930.12,931.74,34430,0
10/28/1980,931.74,937.54,922.78,932.59,40300,0
10/29/1980,932.59,941.64,925.68,929.18,37200,0
10/30/1980,929.18,932.51,915.02,917.75,39060,0
10/31/1980,917.75,929.35,911.6,924.49,40110,0
11/03/1980,924.49,941.3,924.49,937.2,35820,0
11/05/1980,950.34,982.59,950.34,953.16,84080,0
11/06/1980,950.43,950.43,932.08,935.41,48890,0
11/07/1980,935.41,940.53,926.11,932.42,40070,0
11/10/1980,932.42,940.44,926.71,933.79,35720,0
11/11/1980,933.79,951.19,933.02,944.03,41520,0
11/12/1980,944.03,968.86,943.77,964.93,58500,0
11/13/1980,964.93,984.64,962.2,982.42,69340,0
11/14/1980,982.42,997.35,973.21,986.35,71630,0
11/17/1980,986.35,990.78,968.94,986.26,50260,0
11/18/1980,986.26,1005.2,985.92,997.95,70380,0
11/19/1980,997.95,1009.39,983.36,991.04,69230,0
11/20/1980,991.04,1004.61,984.9,1000.17,60180,0
11/21/1980,1000.17,1004.69,984.3,989.93,55950,0
11/24/1980,988.14,988.14,967.66,978.75,51120,0
11/25/1980,978.75,993.52,973.04,982.68,55840,0
11/26/1980,982.68,1000.77,979.86,989.68,55340,0
11/28/1980,989.68,998.72,980.38,993.34,34240,0
12/01/1980,991.13,991.13,966.38,969.45,48180,0
12/02/1980,969.45,979.69,954.95,974.4,52340,0
12/03/1980,974.4,981.57,963.57,972.27,43430,0
12/04/1980,972.27,984.22,963.31,970.48,51170,0
12/05/1980,970.48,972.61,951.45,956.23,51990,0
12/08/1980,951.19,951.19,928.33,933.7,53390,0
12/09/1980,933.7,944.28,921.59,934.04,53220,0
12/10/1980,934.04,943.52,914.16,916.21,49860,0
12/11/1980,916.21,918.52,894.45,908.45,60220,0
12/12/1980,908.45,923.12,906.48,917.15,39530,0
12/15/1980,917.15,927.65,907.85,911.6,39700,0
12/16/1980,911.6,922.35,902.47,918.09,41630,0
12/17/1980,918.09,933.96,913.05,928.5,50800,0
12/18/1980,928.5,948.38,925,930.2,69570,0
12/19/1980,930.2,945.31,924.57,937.2,50770,0
12/22/1980,937.2,962.17,934.64,958.79,51950,0
12/23/1980,958.79,971.25,949.49,958.28,55260,0
12/24/1980,958.28,968.17,950.85,963.05,29490,0
12/26/1980,963.05,969.37,958.45,966.38,16130,0
12/29/1980,966.38,974.57,956.4,960.58,36060,0
12/30/1980,960.58,969.54,952.99,962.03,39750,0
12/31/1980,962.03,971.5,955.55,963.99,41210,0
01/02/1981,963.99,975.68,958.7,972.78,28870,0
01/05/1981,976.28,996.93,976.28,992.66,58710,0
01/06/1981,992.66,1013.14,986.26,1004.69,67400,0
01/07/1981,986.35,986.35,962.63,980.89,92890,0
01/08/1981,980.89,986.01,959.13,965.7,55350,0
01/09/1981,965.7,977.05,957.76,968.69,50190,0
01/12/1981,968.69,983.87,964.76,968.77,48760,0
01/13/1981,968.77,971.25,956.48,965.1,40890,0
01/14/1981,965.1,978.07,960.75,966.47,41390,0
01/15/1981,966.47,975.17,959.3,969.97,39640,0
01/16/1981,969.97,980.29,964.85,973.29,43260,0
01/19/1981,973.29,980.38,965.36,970.99,36470,0
01/20/1981,970.99,975.94,948.55,950.68,41750,0
01/21/1981,950.68,954.01,938.48,946.25,39190,0
01/22/1981,946.25,951.28,934.13,940.44,39880,0
01/23/1981,940.44,947.1,934.3,940.19,37220,0
01/26/1981,940.19,947.7,930.89,938.91,35380,0
01/27/1981,938.91,954.69,935.92,949.49,42260,0
01/28/1981,949.49,956.91,939.68,942.58,36690,0
01/29/1981,942.58,955.63,937.12,948.89,38170,0
01/30/1981,948.89,960.24,940.61,947.27,41160,0
02/02/1981,947.1,947.1,923.89,932.25,44070,0
02/03/1981,932.25,944.37,925.77,941.38,45950,0
02/04/1981,941.38,948.21,933.28,941.98,45520,0
02/05/1981,941.98,952.22,936.09,946.76,45320,0
02/06/1981,946.76,959.98,944.2,952.3,45820,0
02/09/1981,952.3,958.53,943.26,947.18,38330,0
02/10/1981,947.18,955.12,940.02,948.63,40820,0
02/11/1981,948.63,954.44,938.99,942.49,37770,0
02/12/1981,942.49,947.53,933.02,936.6,34700,0
02/13/1981,936.6,940.19,926.45,931.57,33360,0
02/17/1981,931.57,944.28,930.38,939.68,37940,0
02/18/1981,939.68,950.34,935.15,947.1,40410,0
02/19/1981,947.1,952.05,930.29,933.36,41630,0
02/20/1981,933.36,942.41,926.11,936.09,41900,0
02/23/1981,936.09,952.22,930.64,945.23,39590,0
02/24/1981,945.23,955.63,938.77,946.1,43960,0
02/25/1981,946.1,958.51,932.22,954.4,45710,0
02/26/1981,954.4,972.22,953,966.81,60300,0
02/27/1981,966.81,980.87,960.6,974.58,53210,0
03/02/1981,974.58,983.75,964.36,977.99,47710,0
03/03/1981,977.99,982.01,961.65,966.02,48730,0
03/04/1981,966.02,980.7,959.47,971.44,47260,0
03/05/1981,971.44,977.11,961.39,964.62,45380,0
03/06/1981,964.62,972.13,955.71,964.62,43940,0
03/09/1981,964.62,981.22,962.79,976.42,46180,0
03/10/1981,976.42,987.6,968.47,972.67,56610,0
03/11/1981,972.67,978.3,959.11,967.67,47390,0
03/12/1981,967.67,991.35,966.05,989.82,54640,0
03/13/1981,989.82,1002.7,981.09,985.77,68290,0
03/16/1981,985.77,1005.4,979.38,1002.79,49940,0
03/17/1981,1002.79,1011.08,986.22,992.53,65920,0
03/18/1981,992.53,1003.33,984.15,994.06,55740,0
03/19/1981,994.06,1001.71,981.18,986.58,62440,0
03/20/1981,986.58,1002.07,981.27,992.8,61980,0
03/23/1981,992.8,1008.92,988.56,1004.23,57880,0
03/24/1981,1004.23,1015.58,992.35,996.13,66400,0
03/25/1981,996.13,1016.48,992.71,1015.22,56320,0
03/26/1981,1015.22,1021.79,1000.81,1005.76,60370,0
03/27/1981,1005.76,1008.29,990,994.78,46930,0
03/30/1981,994.78,1005.04,987.21,992.16,33500,0
03/31/1981,996.58,1011.44,996.58,1003.87,50980,0
04/01/1981,1003.87,1020.62,1002.16,1014.14,54880,0
04/02/1981,1014.14,1020.62,1002.07,1009.01,52570,0
04/03/1981,1009.01,1017.02,1000.72,1007.11,48680,0
04/06/1981,1004.59,1004.59,986.67,994.24,43190,0
04/07/1981,994.24,1004.41,987.03,992.89,44540,0
04/08/1981,992.89,1000.45,987.84,993.43,48000,0
04/09/1981,993.43,1004.5,984.87,998.83,59520,0
04/10/1981,998.83,1009.01,990.63,1000.27,58130,0
04/13/1981,1000.27,1003.51,987.66,993.16,49860,0
04/14/1981,993.16,998.56,981.81,989.1,48350,0
04/15/1981,989.1,1004.41,987.03,1001.71,56040,0
04/16/1981,1001.71,1012.79,995.23,1005.58,52950,0
04/20/1981,1005.58,1020.71,995.14,1015.94,51020,0
04/21/1981,1015.94,1020.98,1001.44,1005.94,60280,0
04/22/1981,1005.94,1013.96,996.13,1007.02,60660,0
04/23/1981,1007.02,1022.33,1001.89,1010.27,64200,0
04/24/1981,1010.27,1024.68,1004.32,1020.35,60000,0
04/27/1981,1020.35,1030.98,1013.87,1024.05,51080,0
04/28/1981,1024.05,1029.63,1009.37,1016.93,58210,0
04/29/1981,1016.93,1018.37,996.58,1004.32,53340,0
04/30/1981,1004.32,1010.9,991.89,997.75,47970,0
05/01/1981,997.75,1005.22,987.12,995.59,48360,0
05/04/1981,985.41,985.41,971.9,979.11,40430,0
05/05/1981,979.11,979.38,964.52,972.44,49000,0
05/06/1981,972.44,983.16,969.47,973.34,47100,0
05/07/1981,973.34,981.99,969.29,978.39,42590,0
05/08/1981,978.39,983.88,972.71,976.4,41860,0
05/11/1981,976.4,979.47,959.83,963.44,37640,0
05/12/1981,963.44,973.7,956.68,970.82,40440,0
05/13/1981,970.82,978.12,961.82,967.76,42600,0
05/14/1981,967.76,979.02,963.08,973.07,42750,0
05/15/1981,973.07,990.09,971.72,985.95,45460,0
05/18/1981,985.95,994.42,978.84,985.77,42510,0
05/19/1981,985.77,988.29,972.26,980.01,42220,0
05/20/1981,980.01,984.87,971.36,976.86,42370,0
05/21/1981,976.86,984.06,969.11,976.59,46820,0
05/22/1981,976.59,982.62,966.59,971.72,40710,0
05/26/1981,971.72,987.2,965.69,983.96,42760,0
05/27/1981,983.96,998.7,978.76,993.14,58730,0
05/28/1981,993.14,1002.97,982.66,994.25,59500,0
05/29/1981,994.25,1003.15,985.44,991.75,51580,0
06/01/1981,991.75,1010.48,988.97,997.96,62170,0
06/02/1981,997.96,1003.15,984.7,987.48,53930,0
06/03/1981,987.48,993.14,976.82,989.71,54700,0
06/04/1981,989.71,996.66,980.25,986.74,48940,0
06/05/1981,986.74,999.44,981.18,993.79,47180,0
06/08/1981,993.79,1003.52,990.54,995.64,41580,0
06/09/1981,995.64,1004.45,987.76,994.44,44600,0
06/10/1981,994.44,1003.71,985.91,993.88,53200,0
06/11/1981,993.88,1010.57,989.89,1007.42,59530,0
06/12/1981,1007.42,1017.22,996.77,1006.28,60790,0
06/15/1981,1006.85,1023.02,1006.85,1011.99,63350,0
06/16/1981,1011.99,1017.5,997.9,1003.33,57780,0
06/17/1981,1003.33,1010.84,992.01,1006.56,55470,0
06/18/1981,1006.56,1011.8,990.96,995.15,48400,0
06/19/1981,995.15,1002.85,988.77,996.19,46430,0
06/22/1981,996.19,1004.19,988.96,994.2,41790,0
06/23/1981,994.2,1008.94,990.01,1006.66,51840,0
06/24/1981,1006.66,1008.09,993.15,999.33,46650,0
06/25/1981,999.33,1007.99,992.58,996.77,43920,0
06/26/1981,996.77,1001.81,988.49,992.87,39240,0
06/29/1981,992.87,996.39,981.16,984.59,37930,0
06/30/1981,984.59,988.01,972.69,976.88,41550,0
07/01/1981,976.88,978.98,963.28,967.66,49080,0
07/02/1981,967.66,972.7,954.72,959.19,45100,0
07/06/1981,957.95,957.95,941.97,949.3,44590,0
07/07/1981,949.3,962.9,943.49,954.15,53560,0
07/08/1981,954.15,961.28,944.06,953.48,46000,0
07/09/1981,953.48,963.18,950.06,959,45510,0
07/10/1981,959,963.38,950.15,955.67,39950,0
07/13/1981,955.67,962.42,949.87,954.34,38100,0
07/14/1981,954.34,956.53,941.5,948.25,45230,0
07/15/1981,948.25,960.33,945.49,954.15,48950,0
07/16/1981,954.15,960.52,947.11,955.48,39010,0
07/17/1981,955.48,964.8,949.3,958.9,42780,0
07/20/1981,954.81,954.81,937.02,940.54,40240,0
07/21/1981,940.54,944.35,927.23,934.46,47280,0
07/22/1981,934.46,942.07,922.37,924.66,47500,0
07/23/1981,924.66,932.84,918.66,928.56,41790,0
07/24/1981,928.56,941.78,926.94,936.74,38880,0
07/27/1981,937.12,950.82,937.12,945.87,39610,0
07/28/1981,945.87,948.15,934.65,939.4,38160,0
07/29/1981,939.4,947.3,933.5,937.4,37610,0
07/30/1981,937.4,948.25,934.36,945.11,41560,0
07/31/1981,945.11,956.72,943.4,952.34,43480,0
08/03/1981,952.34,955.48,940.45,946.25,39650,0
08/04/1981,946.25,951.39,937.4,945.97,39460,0
08/05/1981,945.97,958.81,942.16,953.58,54290,0
08/06/1981,953.58,961.47,947.3,952.91,52070,0
08/07/1981,952.91,954.15,938.45,942.54,38370,0
08/10/1981,942.54,948.82,935.88,943.68,38370,0
08/11/1981,943.68,955.48,939.5,949.3,52600,0
08/12/1981,949.3,955.86,942.26,945.21,53650,0
08/13/1981,945.21,952.91,938.55,944.35,42460,0
08/14/1981,944.35,947.77,933.79,936.93,42580,0
08/17/1981,936.93,939.4,924.37,926.75,40840,0
08/18/1981,926.75,932.74,916.38,924.37,47270,0
08/19/1981,924.37,932.08,918.38,926.46,39390,0
08/20/1981,926.46,935.31,923.52,928.37,38270,0
08/21/1981,928.37,930.65,917.14,920.57,37670,0
08/24/1981,917.43,917.43,896.97,900.11,46750,0
08/25/1981,900.11,904.3,887.46,901.83,54600,0
08/26/1981,901.83,908.39,893.65,899.26,39980,0
08/27/1981,899.26,900.49,883.66,889.08,43900,0
08/28/1981,889.08,898.78,884.8,892.22,38020,0
08/31/1981,892.22,900.88,879.09,881.47,40360,0
09/01/1981,881.47,889.36,873.1,882.71,45110,0
09/02/1981,882.71,892.41,879.28,884.23,37570,0
09/03/1981,884.23,888.7,865.11,867.01,41730,0
09/04/1981,867.01,869.96,856.16,861.68,42760,0
09/08/1981,861.68,863.39,843.13,851.12,47340,0
09/09/1981,851.12,861.3,844.94,853.88,43910,0
09/10/1981,853.88,868.82,853.12,862.44,47430,0
09/11/1981,862.44,875.48,857.21,872.81,42170,0
09/14/1981,872.81,876.24,860.06,866.15,34040,0
09/15/1981,866.15,872.53,856.74,858.35,38580,0
09/16/1981,858.35,858.44,845.98,851.59,43660,0
09/17/1981,851.59,858.26,837.33,840.09,48300,0
09/18/1981,840.09,845.51,829.43,836.19,47350,0
09/21/1981,836.19,851.69,829.43,846.56,44570,0
09/22/1981,846.56,855.4,838.18,845.7,46830,0
09/23/1981,845.7,847.51,827.25,840.94,52700,0
09/24/1981,840.94,850.65,832,835.14,48880,0
09/25/1981,834.47,834.47,815.37,824.01,54390,0
09/28/1981,824.01,844.65,807.46,842.56,61320,0
09/29/1981,842.56,858.83,837.8,847.89,49800,0
09/30/1981,847.89,854.36,839.61,849.98,40700,0
10/01/1981,849.98,855.88,840.47,852.26,41600,0
10/02/1981,852.26,866.34,848.65,860.73,54540,0
10/05/1981,860.73,873.95,854.83,859.87,51290,0
10/06/1981,859.87,870.81,848.74,856.26,45460,0
10/07/1981,856.26,871.58,853.98,868.72,50030,0
10/08/1981,868.72,881.66,862.63,878.14,47090,0
10/09/1981,878.14,885.84,866.34,873,50060,0
10/12/1981,873,877.76,862.25,869.48,30030,0
10/13/1981,869.48,876.05,859.59,865.58,43360,0
10/14/1981,865.58,866.53,848.46,850.65,40260,0
10/15/1981,850.65,861.49,845.61,856.26,42830,0
10/16/1981,856.26,860.73,846.37,851.69,37800,0
10/19/1981,851.69,853.88,840.09,847.13,41590,0
10/20/1981,847.13,860.06,844.75,851.88,51530,0
10/21/1981,851.88,861.97,846.46,851.03,48490,0
10/22/1981,851.03,854.07,840.85,848.27,40630,0
10/23/1981,847.6,847.6,833.14,837.99,41990,0
10/26/1981,837.99,837.99,823.63,830.96,38210,0
10/27/1981,830.96,846.94,828.01,838.38,53030,0
10/28/1981,838.38,847.89,832.29,837.61,48100,0
10/29/1981,837.61,842.47,826.58,832.95,40070,0
10/30/1981,832.95,854.83,826.96,852.55,59570,0
11/02/1981,855.97,872.53,855.97,866.82,65100,0
11/03/1981,866.82,873.19,859.87,868.72,54620,0
11/04/1981,868.72,876.05,859.3,866.82,53450,0
11/05/1981,866.82,874.14,856.93,859.11,50860,0
11/06/1981,859.11,861.21,847.89,852.45,43270,0
11/09/1981,852.45,861.49,844.65,855.21,48310,0
11/10/1981,855.21,865.58,849.12,853.98,53940,0
11/11/1981,853.98,860.83,849.03,857.12,41920,0
11/12/1981,857.12,869.01,854.07,860.54,55720,0
11/13/1981,860.54,865.2,851.79,855.88,45550,0
11/16/1981,853.79,853.79,839.04,845.03,43740,0
11/17/1981,845.03,853.5,841.23,850.17,43190,0
11/18/1981,850.17,854.26,839.99,844.08,49980,0
11/19/1981,844.08,850.08,834.57,844.75,48890,0
11/20/1981,844.75,858.16,841.8,852.93,52010,0
11/23/1981,852.93,860.92,848.17,851.79,45250,0
11/24/1981,851.79,873.29,850.17,870.24,53200,0
11/25/1981,870.72,884.99,870.72,878.14,58570,0
11/27/1981,878.14,890.89,875.76,885.94,32770,0
11/30/1981,885.94,892.79,878.14,888.98,47580,0
12/01/1981,888.98,896.12,881.37,890.22,53980,0
12/02/1981,890.22,892.41,879.28,882.61,44510,0
12/03/1981,882.61,888.32,875.86,883.85,43770,0
12/04/1981,885.75,898.5,885.75,892.69,55040,0
12/07/1981,892.69,897.17,883.37,886.99,45720,0
12/08/1981,886.99,889.36,875.29,881.75,45140,0
12/09/1981,881.75,891.46,879.19,888.22,44810,0
12/10/1981,888.22,897.74,885.18,892.03,47020,0
12/11/1981,892.03,897.45,883.37,886.51,45850,0
12/14/1981,882.52,882.52,868.72,871.48,44740,0
12/15/1981,871.48,880.33,867.77,875.95,44130,0
12/16/1981,875.95,878.42,865.11,868.72,42770,0
12/17/1981,868.72,874.71,862.82,870.53,47230,0
12/18/1981,870.53,880.71,867.39,875.76,50940,0
12/21/1981,875.76,879.57,868.63,873.1,41290,0
12/22/1981,873.1,878.81,867.77,871.96,48320,0
12/23/1981,871.96,877.28,865.39,869.67,42910,0
12/24/1981,869.67,876.14,866.15,873.38,23940,0
12/28/1981,873.38,878.04,867.77,870.34,28320,0
12/29/1981,870.34,875.67,864.44,868.25,35300,0
12/30/1981,868.25,879.76,865.96,873.1,42960,0
12/31/1981,873.1,880.33,868.91,875,40780,0
01/04/1982,875,887.37,871.86,882.52,36760,0
01/05/1982,882.52,882.61,862.82,865.3,47510,0
01/06/1982,865.3,868.72,853.41,861.02,51510,0
01/07/1982,861.02,865.39,851.22,861.78,43410,0
01/08/1982,861.78,872.15,858.92,866.53,42050,0
01/11/1982,866.53,872.43,848.55,850.46,51900,0
01/12/1982,850.46,856.07,842.66,847.7,49800,0
01/13/1982,847.7,855.31,835.14,838.95,49130,0
01/14/1982,838.95,848.36,834.09,842.28,42940,0
01/15/1982,842.28,852.64,840.37,847.6,43310,0
01/18/1982,847.6,857.78,838.47,855.12,44920,0
01/19/1982,855.12,861.97,845.22,847.41,45070,0
01/20/1982,847.41,853.5,838.95,845.89,48860,0
01/21/1982,845.89,856.64,842.85,848.27,48610,0
01/22/1982,848.27,853.31,839.8,845.03,44370,0
01/25/1982,845.03,846.75,832.57,842.75,43170,0
01/26/1982,842.75,849.79,836.76,841.51,44870,0
01/27/1982,841.51,848.08,832.67,842.66,50060,0
01/28/1982,845.32,867.2,845.32,864.25,66690,0
01/29/1982,864.25,876.71,859.78,871.1,73400,0
02/01/1982,866.34,866.34,848.08,851.69,47720,0
02/02/1982,851.69,860.83,846.46,852.55,45020,0
02/03/1982,852.55,858.26,841.89,845.03,49560,0
02/04/1982,845.03,852.74,835.71,847.03,53300,0
02/05/1982,847.03,858.26,842.94,851.03,53350,0
02/08/1982,849.7,849.7,830.86,833.43,48500,0
02/09/1982,833.43,838.47,824.11,830.57,54420,0
02/10/1982,830.57,842.09,829.34,836.66,46620,0
02/11/1982,836.66,841.42,827.25,834.67,46730,0
02/12/1982,834.67,841.32,829.24,833.81,37070,0
02/16/1982,833.81,834.67,817.26,831.34,48880,0
02/17/1982,831.34,836.95,822.68,827.63,47660,0
02/18/1982,827.63,836.95,824.01,828.96,60810,0
02/19/1982,828.96,833.33,818.59,824.3,51340,0
02/22/1982,824.3,835.81,809.55,811.26,58310,0
02/23/1982,811.26,817.73,802.23,812.98,60100,0
02/24/1982,812.98,829.72,806.51,826.77,64800,0
02/25/1982,826.77,837.42,820.78,825.82,54160,0
02/26/1982,825.82,831.24,817.83,824.39,43840,0
03/01/1982,824.39,834.28,818.21,828.39,53010,0
03/02/1982,828.39,840.66,821.54,825.82,63800,0
03/03/1982,825.82,826.01,808.69,815.16,70230,0
03/04/1982,815.16,819.82,800.7,807.55,74340,0
03/05/1982,807.55,814.97,799.28,807.36,67440,0
03/08/1982,807.36,819.82,794.52,795.47,67330,0
03/09/1982,795.47,810.79,786.15,803.84,76060,0
03/10/1982,803.84,815.26,797.85,804.89,59440,0
03/11/1982,804.89,814.88,800.51,805.56,52960,0
03/12/1982,805.56,806.32,792.05,797.37,49600,0
03/15/1982,797.37,805.18,789.38,800.99,43370,0
03/16/1982,800.99,808.41,795.57,798.33,48900,0
03/17/1982,798.33,802.7,791.29,795.85,48900,0
03/18/1982,795.85,808.41,795,805.27,54270,0
03/19/1982,805.27,811.64,799.75,805.65,46250,0
03/22/1982,805.65,824.01,804.79,819.54,57610,0
03/23/1982,819.54,830.67,817.54,826.67,67130,0
03/24/1982,826.67,831.81,819.92,823.34,49380,0
03/25/1982,823.34,833.71,818.59,827.63,51970,0
03/26/1982,827.44,827.44,814.12,817.92,42400,0
03/29/1982,817.92,826.77,813.17,823.82,37100,0
03/30/1982,823.82,829.72,816.97,824.49,43900,0
03/31/1982,824.49,830.57,818.4,822.77,43300,0
04/01/1982,822.77,836.66,820.49,833.24,57100,0
04/02/1982,833.24,843.23,831.53,838.57,59800,0
04/05/1982,838.57,843.89,830.96,835.33,46900,0
04/06/1982,835.33,842.85,827.91,839.33,43200,0
04/07/1982,839.33,845.03,832.48,836.35,53130,0
04/08/1982,836.35,847.51,833.33,842.94,60190,0
04/12/1982,842.94,847.32,836.38,841.32,46520,0
04/13/1982,841.32,847.89,836.19,841.04,48660,0
04/14/1982,841.04,844.46,831.91,838.09,45150,0
04/15/1982,838.09,842.85,832.38,839.61,45700,0
04/16/1982,839.61,848.36,836.85,843.42,55890,0
04/19/1982,843.42,854.26,838.66,846.08,58470,0
04/20/1982,846.08,848.93,836.38,840.56,54610,0
04/21/1982,840.56,847.7,835.81,843.42,57820,0
04/22/1982,843.7,857.02,843.7,853.12,64470,0
04/23/1982,853.12,865.37,851.79,862.16,71840,0
04/26/1982,862.16,871.19,856.45,865.58,60500,0
04/27/1982,865.58,868.34,853.5,857.5,56480,0
04/28/1982,857.5,861.49,845.99,852.64,50530,0
04/29/1982,852.64,852.93,840.09,844.94,51330,0
04/30/1982,844.94,852.55,841.7,848.36,48200,0
05/03/1982,848.36,852.74,837.52,849.03,46490,0
05/04/1982,849.03,860.16,848.17,854.45,58720,0
05/05/1982,854.45,861.97,848.74,854.45,58860,0
05/06/1982,856.35,867.96,856.35,863.2,67540,0
05/07/1982,863.2,876.52,859.78,869.2,67130,0
05/10/1982,869.2,870.24,857.97,860.92,46300,0
05/11/1982,860.92,870.62,857.31,865.87,54680,0
05/12/1982,865.87,874.52,858.92,865.77,59210,0
05/13/1982,865.77,869.86,855.88,859.11,58230,0
05/14/1982,859.11,864.54,853.88,857.78,49900,0
05/17/1982,857.21,857.21,842.94,845.32,45600,0
05/18/1982,845.32,848.08,836.66,840.85,48970,0
05/19/1982,840.85,845.41,832.57,835.9,48840,0
05/20/1982,835.9,839.71,827.62,832.48,48330,0
05/21/1982,832.48,841.23,829.24,835.9,45260,0
05/24/1982,835.9,840.09,830.1,836.38,38510,0
05/25/1982,836.38,845.32,832.38,834.57,44010,0
05/26/1982,834.57,836.85,824.2,828.77,51250,0
05/27/1982,828.77,832.19,821.06,824.96,44730,0
05/28/1982,824.96,828.86,815.54,819.54,43900,0
06/01/1982,819.54,822.96,811.92,814.97,41650,0
06/02/1982,814.97,822.39,810.88,816.88,49220,0
06/03/1982,816.88,824.3,810.79,816.5,48450,0
06/04/1982,816.5,818.87,802.42,804.98,44110,0
06/07/1982,804.98,809.93,797.09,804.03,44630,0
06/08/1982,804.03,809.84,799.28,802.23,46820,0
06/09/1982,802.23,804.03,789.76,795.57,55770,0
06/10/1982,795.57,803.37,790.53,798.71,50950,0
06/11/1982,803.37,815.92,803.37,809.74,68610,0
06/14/1982,809.74,810.22,798.61,801.85,40100,0
06/15/1982,801.85,805.18,793.38,801.27,44970,0
06/16/1982,801.27,809.17,793.85,796.9,56280,0
06/17/1982,796.9,797.56,787.01,791.48,49230,0
06/18/1982,791.48,793.57,784.53,788.62,53800,0
06/21/1982,788.62,797.85,784.25,789.95,50370,0
06/22/1982,789.95,801.46,787.67,799.66,55290,0
06/23/1982,799.66,815.35,795.76,813.17,62710,0
06/24/1982,813.17,821.63,805.56,810.41,55860,0
06/25/1982,810.41,812.12,800.61,803.08,38740,0
06/28/1982,803.08,816.69,800.51,811.93,40700,0
06/29/1982,811.93,818.4,805.18,812.21,46990,0
06/30/1982,812.21,821.63,807.84,811.93,65280,0
07/01/1982,811.93,814.88,800.04,803.27,47900,0
07/02/1982,803.18,803.18,792.52,796.99,43760,0
07/06/1982,796.99,802.89,789.19,798.9,44350,0
07/07/1982,798.9,804.7,793.19,799.66,46920,0
07/08/1982,799.66,807.17,787.39,804.98,63270,0
07/09/1982,804.98,818.59,803.37,814.12,65870,0
07/12/1982,814.69,830.1,814.69,824.87,74690,0
07/13/1982,824.87,832.95,816.97,824.2,66170,0
07/14/1982,824.2,831.62,815.26,828.39,58160,0
07/15/1982,828.39,836.57,821.25,827.34,61090,0
07/16/1982,827.34,837.33,819.92,828.67,58740,0
07/19/1982,828.67,836.66,822.68,826.1,53030,0
07/20/1982,826.1,837.71,820.02,833.43,61060,0
07/21/1982,833.43,843.8,828.2,832.19,66770,0
07/22/1982,832.19,839.71,823.71,832,53870,0
07/23/1982,832,838.47,824.68,830.57,47280,0
07/26/1982,830.57,833.24,820.59,825.44,37740,0
07/27/1982,825.44,831.05,818.02,822.77,45740,0
07/28/1982,822.77,823.44,807.65,811.83,53830,0
07/29/1982,811.83,817.54,801.46,812.21,55680,0
07/30/1982,812.21,817.64,806.13,808.6,39270,0
08/02/1982,808.6,824.11,807.84,822.11,53460,0
08/03/1982,822.11,831.43,815.26,816.4,60480,0
08/04/1982,815.35,815.35,800.89,803.46,53440,0
08/05/1982,803.46,804.41,789.76,795.85,54700,0
08/06/1982,795.85,798.99,781.77,784.34,48660,0
08/09/1982,784.34,784.34,769.98,780.35,54560,0
08/10/1982,780.35,789.1,775.68,779.3,52680,0
08/11/1982,779.3,783.96,772.17,777.21,49040,0
08/12/1982,777.21,786.15,773.59,776.92,50080,0
08/13/1982,776.92,790.62,774.54,788.05,44720,0
08/16/1982,788.53,803.84,788.53,792.43,55420,0
08/17/1982,796.14,832.76,796.14,831.24,92860,0
08/18/1982,831.24,858.54,826.1,829.43,132690,0
08/19/1982,829.43,848.93,824.49,838.57,78270,0
08/20/1982,840.85,871.19,840.85,869.29,95890,0
08/23/1982,869.29,894.22,861.68,891.17,110310,0
08/24/1982,891.17,893.36,869.01,874.9,121650,0
08/25/1982,874.9,900.97,867.87,884.89,106200,0
08/26/1982,884.89,908.96,882.61,892.41,137330,0
08/27/1982,892.41,893.84,874.14,883.47,74410,0
08/30/1982,883.47,895.42,872.42,893.3,59560,0
08/31/1982,893.3,910.96,887.97,901.31,86360,0
09/01/1982,901.31,911.33,890.91,895.05,82830,0
09/02/1982,895.05,913.17,888.7,909.4,74740,0
09/03/1982,913.54,940.49,913.54,925.13,130910,0
09/07/1982,925.13,928.35,906.92,914.28,68960,0
09/08/1982,914.28,927.34,906.82,915.75,77960,0
09/09/1982,915.75,925.31,906.27,912.53,73090,0
09/10/1982,912.53,912.9,897.08,906.82,71080,0
09/13/1982,906.82,921.08,898.36,918.69,59520,0
09/14/1982,918.69,933.13,914.92,923.01,83070,0
09/15/1982,923.01,933.13,915.56,930.46,69680,0
09/16/1982,930.46,938.47,922.46,927.8,78900,0
09/17/1982,927.8,931.29,912.71,916.94,63950,0
09/20/1982,916.94,921.45,904.71,916.3,58520,0
09/21/1982,916.3,937.09,913.91,934.79,82920,0
09/22/1982,934.79,951.16,924.67,927.61,113150,0
09/23/1982,927.61,933.5,915.38,925.77,68260,0
09/24/1982,925.77,926.42,913.45,919.52,54600,0
09/27/1982,919.52,925.04,909.86,920.9,44840,0
09/28/1982,920.9,930.74,916.02,919.33,65900,0
09/29/1982,919.33,920.71,901.12,906.27,62550,0
09/30/1982,906.27,908.2,891.28,896.25,62610,0
10/01/1982,896.25,910.87,892.02,907.74,65000,0
10/04/1982,907.74,908.57,892.02,903.61,55650,0
10/05/1982,903.61,917.77,899.47,907.19,69770,0
10/06/1982,907.74,946.38,907.74,944.26,93570,0
10/07/1982,950.24,972.87,950.24,965.97,147070,0
10/08/1982,965.97,992.92,961.64,986.85,122250,0
10/11/1982,991.54,1027.59,991.54,1012.79,138530,0
10/12/1982,1012.79,1026.95,992,1003.68,126310,0
10/13/1982,1003.68,1033.57,991.63,1015.18,139800,0
10/14/1982,1015.18,1020.97,991.17,996.87,107530,0
10/15/1982,996.87,1003.86,981.88,993.1,80290,0
10/18/1982,993.1,1023.45,991.63,1019.22,83790,0
10/19/1982,1019.22,1031.09,1001.66,1013.8,100850,0
10/20/1982,1013.8,1035.23,1005.98,1034.12,98680,0
10/21/1982,1034.12,1049.12,1018.4,1036.98,122460,0
10/22/1982,1036.98,1051.88,1024.37,1031.46,101120,0
10/25/1982,1018.76,1018.76,991.91,995.13,83720,0
10/26/1982,995.13,1011.13,975.9,1006.07,102080,0
10/27/1982,1006.07,1019.87,996.87,1006.35,81670,0
10/28/1982,1006.35,1011.87,989.33,990.99,73590,0
10/29/1982,990.99,999.45,977.92,991.72,74830,0
11/01/1982,991.72,1009.01,983.72,1005.7,73530,0
11/02/1982,1007.45,1036.98,1007.45,1022.08,104770,0
11/03/1982,1022.08,1068.16,1021.71,1065.49,137010,0
11/04/1982,1065.49,1078.46,1042.59,1050.22,149350,0
11/05/1982,1050.22,1061.17,1040.65,1051.78,96550,0
11/08/1982,1048.57,1048.57,1029.25,1037.44,75240,0
11/09/1982,1037.44,1065.86,1034.86,1060.25,111220,0
11/10/1982,1060.25,1078.27,1037.71,1044.52,113240,0
11/11/1982,1044.52,1057.03,1030.35,1054.73,78410,0
11/12/1982,1054.73,1060.52,1035.6,1039.92,95080,0
11/15/1982,1032.56,1032.56,1012.6,1021.43,78900,0
11/16/1982,1019.68,1019.68,993.1,1008,102910,0
11/17/1982,1012.05,1032.74,1012.05,1027.5,84440,0
11/18/1982,1027.5,1040.47,1020.05,1032.1,77620,0
11/19/1982,1032.1,1042.86,1017.11,1021.25,70310,0
11/22/1982,1021.25,1024.01,997.42,1000,74960,0
11/23/1982,1000,1007.63,986.66,990.99,72920,0
11/24/1982,990.99,1007.36,988.23,1000,67220,0
11/26/1982,1000,1012.6,998.53,1007.36,38810,0
11/29/1982,1007.36,1014.72,993.84,1002.85,61080,0
11/30/1982,1002.85,1042.4,998.34,1039.28,93470,0
12/01/1982,1039.28,1055,1025.57,1031.09,107850,0
12/02/1982,1031.09,1047.37,1027.04,1033.11,77600,0
12/03/1982,1033.11,1046.82,1027.04,1031.36,71540,0
12/06/1982,1031.36,1061.26,1020.88,1055.65,83880,0
12/07/1982,1055.65,1071.1,1045.07,1056.94,111620,0
12/08/1982,1056.94,1069.72,1041.3,1047.09,97430,0
12/09/1982,1047.09,1049.39,1020.79,1027.96,90320,0
12/10/1982,1027.96,1038.36,1009.47,1018.76,86430,0
12/13/1982,1018.76,1030.91,1013.34,1024.28,63140,0
12/14/1982,1024.28,1047.28,1006.99,1009.38,98380,0
12/15/1982,1009.38,1013.52,985.74,992.64,81030,0
12/16/1982,992.64,1004.42,983.35,990.25,73680,0
12/17/1982,990.25,1018.12,989.24,1011.5,76010,0
12/20/1982,1011.5,1022.63,998.44,1004.51,62210,0
12/21/1982,1004.51,1036.33,998.53,1030.26,78010,0
12/22/1982,1030.26,1047.19,1021.62,1035.04,83470,0
12/23/1982,1035.04,1051.51,1032.19,1045.07,62880,0
12/27/1982,1045.07,1076.07,1043.6,1070.55,64690,0
12/28/1982,1070.55,1077.91,1053.44,1058.87,58610,0
12/29/1982,1058.87,1069.35,1050.68,1059.6,54810,0
12/30/1982,1059.6,1066.13,1043.6,1047.37,56380,0
12/31/1982,1047.37,1055.56,1041.84,1046.54,42110,0
01/03/1983,1046.54,1057.21,1022.17,1027.04,59080,0
01/04/1983,1027.04,1047.46,1020.24,1046.08,75530,0
01/05/1983,1046.08,1056.75,1033.94,1044.89,95390,0
01/06/1983,1044.89,1081.95,1042.4,1070.92,129410,0
01/07/1983,1070.92,1091.34,1063.19,1076.07,127290,0
01/10/1983,1076.07,1099.98,1065.12,1092.35,101890,0
01/11/1983,1092.35,1097.5,1076.07,1083.79,98250,0
01/12/1983,1083.79,1105.13,1075.88,1083.61,109850,0
01/13/1983,1083.61,1091.06,1068.8,1073.95,77030,0
01/14/1983,1073.95,1089.04,1070.36,1080.85,86480,0
01/17/1983,1080.85,1098.6,1077.35,1084.81,89210,0
01/18/1983,1084.81,1089.22,1068.06,1079.65,78380,0
01/19/1983,1079.65,1082.97,1057.12,1068.06,80900,0
01/20/1983,1068.06,1080.39,1060.15,1070.82,82790,0
01/21/1983,1070.46,1070.46,1045.16,1052.98,77110,0
01/24/1983,1039.28,1039.28,1013.43,1030.17,90800,0
01/25/1983,1030.17,1048.93,1028.61,1042.03,79740,0
01/26/1983,1042.03,1050.31,1027.78,1037.99,73720,0
01/27/1983,1037.99,1068.16,1037.35,1063.65,88120,0
01/28/1983,1063.65,1080.57,1056.66,1064.75,89490,0
01/31/1983,1064.75,1079.75,1055.83,1075.7,67140,0
02/01/1983,1075.7,1082.78,1057.58,1059.79,82750,0
02/02/1983,1059.79,1070.09,1046.82,1062.64,77220,0
02/03/1983,1062.64,1075.06,1057.03,1064.66,78890,0
02/04/1983,1064.66,1081.13,1056.75,1077.91,87000,0
02/07/1983,1077.91,1097.04,1073.77,1087.1,86030,0
02/08/1983,1087.1,1091.7,1068.71,1075.33,76580,0
02/09/1983,1075.33,1081.59,1058.13,1067.42,84520,0
02/10/1983,1067.88,1094.83,1067.88,1087.75,93510,0
02/11/1983,1087.75,1100.82,1080.17,1086.5,86700,0
02/14/1983,1086.5,1103.33,1080.64,1097.1,72640,0
02/15/1983,1097.1,1107.61,1086.22,1093.1,89040,0
02/16/1983,1093.1,1103.7,1083.43,1087.43,82100,0
02/17/1983,1087.43,1096.35,1075.52,1088.91,74930,0
02/18/1983,1088.91,1099.42,1079.99,1092.82,77420,0
02/22/1983,1092.82,1097.72,1074.01,1080.4,84080,0
02/23/1983,1080.4,1100.14,1077.69,1096.94,84100,0
02/24/1983,1100.62,1126.74,1100.62,1121.81,113220,0
02/25/1983,1121.81,1135.26,1115.13,1120.94,100970,0
02/28/1983,1120.94,1128.58,1105.26,1112.16,83750,0
03/01/1983,1112.16,1139.22,1110.2,1130.71,103750,0
03/02/1983,1130.71,1144.45,1121.9,1135.06,112600,0
03/03/1983,1135.06,1151.12,1128.39,1138.06,114440,0
03/04/1983,1138.06,1146.28,1125.58,1140.96,90930,0
03/07/1983,1140.96,1149.67,1128.19,1141.74,84020,0
03/08/1983,1141.74,1143,1117.55,1119.78,79410,0
03/09/1983,1119.78,1136.42,1112.04,1132.64,84250,0
03/10/1983,1132.64,1145.22,1116.49,1120.94,95410,0
03/11/1983,1120.94,1127.61,1107.97,1117.74,67240,0
03/14/1983,1117.74,1124.61,1105.07,1114.45,61890,0
03/15/1983,1114.45,1126.84,1109.62,1124.52,62410,0
03/16/1983,1124.52,1134.77,1111.46,1116,83570,0
03/17/1983,1116,1123.55,1108.07,1116.97,70290,0
03/18/1983,1116.97,1128,1109.71,1117.74,75110,0
03/21/1983,1117.74,1130.32,1109.33,1125.29,72160,0
03/22/1983,1125.29,1135.74,1118.61,1122.97,79610,0
03/23/1983,1122.97,1147.83,1121.81,1140.87,94980,0
03/24/1983,1140.87,1154.41,1134.48,1145.9,92340,0
03/25/1983,1145.9,1153.83,1132.64,1140.09,77330,0
03/28/1983,1140.09,1145.8,1126.84,1133.32,58510,0
03/29/1983,1133.32,1142.8,1125.39,1131.19,65300,0
03/30/1983,1131.19,1146.67,1129.64,1143.29,75800,0
03/31/1983,1143.29,1158.48,1125.29,1130.03,100570,0
04/04/1983,1130.03,1133.03,1115.13,1127.61,66010,0
04/05/1983,1127.61,1137.58,1116.39,1120.16,76810,0
04/06/1983,1120.16,1122.48,1102.17,1113.49,77140,0
04/07/1983,1113.49,1123.36,1106.71,1117.65,69480,0
04/08/1983,1117.65,1128.87,1109.52,1124.71,67710,0
04/11/1983,1127.23,1144.54,1127.23,1141.83,81440,0
04/12/1983,1141.83,1151.8,1134.09,1145.32,79900,0
04/13/1983,1145.32,1165.34,1142.22,1156.64,100520,0
04/14/1983,1156.64,1171.05,1146.67,1165.25,90160,0
04/15/1983,1165.25,1177.05,1159.06,1171.34,89590,0
04/18/1983,1171.34,1187.89,1164.57,1183.24,88560,0
04/19/1983,1183.24,1187.98,1166.22,1174.54,91210,0
04/20/1983,1174.54,1197.56,1170.47,1191.47,110240,0
04/21/1983,1191.47,1202.11,1180.92,1188.27,106170,0
04/22/1983,1188.27,1204.62,1184.21,1196.3,92270,0
04/25/1983,1196.3,1206.75,1183.24,1187.21,90150,0
04/26/1983,1187.21,1210.82,1177.92,1209.46,91210,0
04/27/1983,1209.46,1225.04,1197.37,1208.4,118140,0
04/28/1983,1208.4,1226.97,1201.04,1219.52,94410,0
04/29/1983,1219.52,1235.49,1208.59,1226.2,105750,0
05/02/1983,1225.43,1225.43,1197.27,1204.33,88170,0
05/03/1983,1204.33,1214.11,1188.37,1208.01,89550,0
05/04/1983,1208.01,1227.94,1198.63,1212.65,101690,0
05/05/1983,1212.65,1225.81,1202.4,1219.72,107860,0
05/06/1983,1219.72,1244.49,1217.69,1232.59,128200,0
05/09/1983,1232.59,1241.29,1219.04,1228.23,93670,0
05/10/1983,1228.23,1240.03,1220.49,1229.68,104010,0
05/11/1983,1229.68,1234.42,1210.72,1219.72,99820,0
05/12/1983,1219.72,1226.59,1204.82,1214.4,84060,0
05/13/1983,1214.4,1228.04,1209.17,1218.75,83110,0
05/16/1983,1209.95,1209.95,1190.21,1202.98,76250,0
05/17/1983,1202.98,1211.88,1193.3,1205.79,79510,0
05/18/1983,1205.79,1225.04,1196.98,1203.56,99780,0
05/19/1983,1203.56,1208.49,1186.15,1191.37,83260,0
05/20/1983,1191.37,1197.27,1179.08,1190.02,73150,0
05/23/1983,1190.02,1205.4,1174.25,1200.56,84960,0
05/24/1983,1200.56,1224.07,1199.21,1219.04,109850,0
05/25/1983,1219.04,1234.04,1207.62,1229.01,121050,0
05/26/1983,1229.01,1237.04,1215.17,1223.49,94980,0
05/27/1983,1223.49,1229.2,1209.95,1216.14,76290,0
05/31/1983,1216.14,1217.59,1191.95,1199.98,73910,0
06/01/1983,1199.98,1208.3,1187.69,1202.21,84460,0
06/02/1983,1202.21,1218.15,1195.01,1211.44,89750,0
06/03/1983,1211.44,1222.46,1204.23,1213.04,83110,0
06/06/1983,1213.04,1223.26,1203.83,1214.24,87670,0
06/07/1983,1214.24,1218.15,1193.21,1194.91,88550,0
06/08/1983,1194.91,1199.52,1179.59,1185.5,96600,0
06/09/1983,1185.5,1196.71,1176.78,1189,87440,0
06/10/1983,1189,1204.53,1187.3,1196.11,78470,0
06/13/1983,1199.12,1223.46,1199.12,1220.55,90700,0
06/14/1983,1220.55,1237.28,1214.64,1227.26,97710,0
06/15/1983,1227.26,1240.18,1216.85,1237.28,93410,0
06/16/1983,1237.28,1259.82,1236.08,1248.3,124560,0
06/17/1983,1248.3,1260.72,1232.87,1242.19,93630,0
06/20/1983,1242.19,1258.61,1230.77,1239.18,84270,0
06/21/1983,1239.18,1253,1228.27,1247.4,102880,0
06/22/1983,1247.4,1258.21,1234.27,1245.69,110270,0
06/23/1983,1245.69,1250.6,1231.67,1241.79,89590,0
06/24/1983,1241.79,1250.2,1229.87,1241.69,80810,0
06/27/1983,1241.69,1246.29,1221.85,1229.47,69360,0
06/28/1983,1229.47,1237.68,1205.83,1209.23,82730,0
06/29/1983,1209.23,1222.16,1201.22,1213.84,81580,0
06/30/1983,1213.84,1229.27,1209.54,1221.96,76310,0
07/01/1983,1221.96,1231.07,1213.94,1225.26,65110,0
07/05/1983,1217.25,1217.25,1200.22,1208.53,67320,0
07/06/1983,1208.53,1224.46,1202.72,1220.65,85670,0
07/07/1983,1220.65,1227.26,1203.33,1210.44,97130,0
07/08/1983,1210.44,1218.95,1201.52,1207.23,66520,0
07/11/1983,1207.23,1221.96,1205.53,1215.54,61610,0
07/12/1983,1215.54,1218.35,1194.11,1198.52,70220,0
07/13/1983,1198.52,1205.83,1189.4,1197.82,68900,0
07/14/1983,1197.82,1215.04,1195.11,1204.33,83500,0
07/15/1983,1204.33,1205.73,1187.1,1192.31,63160,0
07/18/1983,1192.31,1197.62,1179.79,1189.9,69110,0
07/19/1983,1189.9,1205.13,1188.4,1197.12,74030,0
07/20/1983,1206.03,1230.57,1206.03,1227.86,109310,0
07/21/1983,1227.86,1238.48,1217.35,1229.37,101830,0
07/22/1983,1229.37,1238.18,1220.45,1231.17,68850,0
07/25/1983,1231.17,1239.78,1217.45,1232.87,73680,0
07/26/1983,1232.87,1250,1226.46,1243.69,91280,0
07/27/1983,1243.69,1258.51,1225.86,1230.47,99290,0
07/28/1983,1230.47,1236.58,1211.74,1216.35,78410,0
07/29/1983,1216.35,1216.75,1188.1,1199.22,95240,0
08/01/1983,1199.22,1204.33,1183.79,1194.21,77210,0
08/02/1983,1194.21,1202.52,1183.89,1188,74460,0
08/03/1983,1188,1203.73,1179.29,1197.82,80370,0
08/04/1983,1197.82,1200.52,1166.57,1183.09,100870,0
08/05/1983,1183.09,1191.91,1173.58,1183.29,67850,0
08/08/1983,1180.19,1180.19,1157.55,1163.06,71460,0
08/09/1983,1163.06,1177.28,1152.14,1168.27,81420,0
08/10/1983,1168.27,1182.19,1157.25,1175.98,82900,0
08/11/1983,1175.98,1185.87,1165.55,1174.39,70630,0
08/12/1983,1174.39,1189.63,1169.82,1182.83,71840,0
08/15/1983,1186.69,1208.74,1186.69,1193.5,83200,0
08/16/1983,1193.5,1199.7,1180.49,1190.45,71780,0
08/17/1983,1190.45,1212.09,1186.28,1206.54,87800,0
08/18/1983,1206.54,1215.45,1188.52,1192.48,82280,0
08/19/1983,1192.48,1200.51,1183.64,1194.21,58950,0
08/22/1983,1194.21,1216.26,1191.36,1203.15,76420,0
08/23/1983,1203.15,1205.49,1186.38,1192.89,66800,0
08/24/1983,1192.89,1199.8,1179.67,1184.25,72200,0
08/25/1983,1184.25,1195.22,1173.27,1185.06,70140,0
08/26/1983,1185.06,1196.95,1174.59,1192.07,61650,0
08/29/1983,1192.07,1198.37,1178.15,1194.11,53030,0
08/30/1983,1194.11,1204.37,1187.2,1196.04,62370,0
08/31/1983,1196.04,1219.82,1191.16,1216.16,80800,0
09/01/1983,1216.16,1221.24,1197.36,1206.81,76120,0
09/02/1983,1206.81,1221.34,1204.17,1215.45,59300,0
09/06/1983,1222.05,1244.11,1222.05,1238.72,87500,0
09/07/1983,1238.72,1253.96,1229.27,1244.11,94240,0
09/08/1983,1244.11,1252.95,1232.83,1246.14,79250,0
09/09/1983,1246.14,1252.74,1233.33,1239.74,77990,0
09/12/1983,1239.74,1262.8,1225,1229.07,114020,0
09/13/1983,1229.07,1233.43,1214.63,1224.09,73970,0
09/14/1983,1224.09,1233.94,1218.8,1229.47,73370,0
09/15/1983,1229.47,1232.83,1213.01,1215.04,70420,0
09/16/1983,1215.04,1232.72,1210.16,1225.71,75530,0
09/19/1983,1225.71,1242.68,1221.24,1233.94,85630,0
09/20/1983,1233.94,1257.01,1233.64,1249.19,103050,0
09/21/1983,1249.19,1255.89,1236.79,1243.29,91280,0
09/22/1983,1243.29,1261.28,1236.79,1257.52,97050,0
09/23/1983,1257.52,1265.55,1246.24,1255.59,93180,0
09/26/1983,1255.59,1270.73,1247.56,1260.77,86400,0
09/27/1983,1259.25,1259.25,1239.33,1247.97,81100,0
09/28/1983,1247.97,1253.45,1234.35,1241.97,75820,0
09/29/1983,1241.97,1252.03,1236.08,1240.14,73730,0
09/30/1983,1240.14,1242.89,1224.59,1233.13,70860,0
10/03/1983,1233.13,1237.7,1216.26,1231.3,77230,0
10/04/1983,1231.3,1247.56,1225.71,1236.69,90270,0
10/05/1983,1236.69,1254.88,1228.96,1250.2,101710,0
10/06/1983,1250.2,1272.15,1246.95,1268.8,118270,0
10/07/1983,1268.8,1280.28,1262.6,1272.15,103630,0
10/10/1983,1272.15,1286.69,1261.59,1284.65,67050,0
10/11/1983,1284.65,1285.26,1261.89,1265.14,79510,0
10/12/1983,1265.14,1273.07,1252.95,1259.65,75630,0
10/13/1983,1259.65,1270.63,1250.51,1261.38,67750,0
10/14/1983,1261.38,1270.12,1251.83,1263.52,71600,0
10/17/1983,1263.52,1278.66,1256.2,1268.7,77730,0
10/18/1983,1268.7,1272.76,1245.53,1250.81,91080,0
10/19/1983,1250.81,1255.28,1229.37,1246.75,107790,0
10/20/1983,1246.75,1258.74,1241.06,1251.52,86000,0
10/21/1983,1251.52,1260.77,1231.61,1248.88,91640,0
10/24/1983,1248.88,1252.54,1227.74,1248.98,85420,0
10/25/1983,1248.98,1263.41,1245.22,1252.44,82530,0
10/26/1983,1252.44,1259.15,1238.62,1243.8,79570,0
10/27/1983,1243.8,1249.09,1230.49,1242.07,79570,0
10/28/1983,1242.07,1248.68,1217.07,1223.48,81180,0
10/31/1983,1223.48,1236.48,1214.63,1225.2,79460,0
11/01/1983,1225.2,1233.94,1210.47,1229.27,84460,0
11/02/1983,1229.27,1244.11,1220.83,1237.3,95210,0
11/03/1983,1237.3,1242.68,1222.76,1227.13,85350,0
11/04/1983,1227.13,1227.74,1211.89,1218.29,72080,0
11/07/1983,1218.29,1226.52,1209.35,1214.84,69400,0
11/08/1983,1214.84,1222.05,1208.74,1214.94,64900,0
11/09/1983,1214.94,1235.47,1212.2,1232.52,83100,0
11/10/1983,1232.52,1245.83,1226.83,1235.87,88730,0
11/11/1983,1235.87,1253.56,1230.79,1250.2,74270,0
11/14/1983,1250.2,1265.04,1244.61,1254.07,86880,0
11/15/1983,1254.07,1260.87,1242.28,1247.95,77840,0
11/16/1983,1247.95,1260.47,1242.07,1251.32,83380,0
11/17/1983,1251.32,1262.09,1243.19,1254.67,80740,0
11/18/1983,1254.67,1260.77,1240.35,1251.02,88280,0
11/21/1983,1251.02,1272.36,1248.17,1268.8,97740,0
11/22/1983,1268.8,1287.8,1262.91,1275.81,117550,0
11/23/1983,1275.81,1284.55,1265.04,1275.61,108080,0
11/25/1983,1275.61,1282.22,1268.8,1277.44,57820,0
11/28/1983,1277.44,1279.78,1263.11,1269.82,78210,0
11/29/1983,1269.82,1290.95,1264.22,1287.19,100460,0
11/30/1983,1287.19,1296.95,1271.04,1276.02,120130,0
12/01/1983,1276.02,1285.47,1265.45,1275.1,106970,0
12/02/1983,1275.1,1281.3,1259.76,1265.24,93960,0
12/05/1983,1265.24,1275.41,1256.4,1270.53,88330,0
12/06/1983,1270.53,1281.3,1262.8,1269.31,89690,0
12/07/1983,1269.31,1282.42,1263.21,1273.78,105670,0
12/08/1983,1273.78,1278.15,1256.91,1261.89,96530,0
12/09/1983,1261.89,1268.09,1252.03,1260.06,98280,0
12/12/1983,1260.06,1269.11,1248.78,1261.59,77340,0
12/13/1983,1261.59,1267.17,1250.81,1255.89,93500,0
12/14/1983,1255.89,1261.38,1241.77,1246.65,85430,0
12/15/1983,1246.65,1250.2,1231.2,1236.79,88300,0
12/16/1983,1236.79,1248.27,1231.4,1242.17,81030,0
12/19/1983,1242.17,1254.88,1238.21,1244.61,75180,0
12/20/1983,1244.61,1251.93,1236.79,1241.97,83740,0
12/21/1983,1241.97,1260.26,1240.24,1254.98,108080,0
12/22/1983,1254.98,1265.24,1246.65,1253.66,106260,0
12/23/1983,1253.66,1259.25,1241.97,1250.51,62710,0
12/27/1983,1250.51,1267.28,1249.8,1263.72,63800,0
12/28/1983,1263.72,1268.9,1254.17,1263.21,85660,0
12/29/1983,1263.21,1273.88,1256.3,1260.16,86560,0
12/30/1983,1260.16,1265.24,1253.15,1258.64,71840,0
01/03/1984,1258.64,1264.13,1247.46,1252.74,71340,0
01/04/1984,1252.74,1271.36,1246.55,1269.05,112980,0
01/05/1984,1269.05,1290.72,1268.74,1282.24,159990,0
01/06/1984,1282.24,1293.66,1271.78,1286.64,137590,0
01/09/1984,1286.64,1295.33,1275.86,1286.22,107100,0
01/10/1984,1286.22,1295.44,1273.97,1278.48,109570,0
01/11/1984,1278.48,1284.13,1267.59,1277.32,98660,0
01/12/1984,1277.32,1287.9,1271.78,1279.31,99410,0
01/13/1984,1279.31,1289.57,1262.98,1270.1,101790,0
01/16/1984,1270.1,1275.96,1259.53,1267.59,93790,0
01/17/1984,1267.59,1275.75,1260.89,1271.46,92750,0
01/18/1984,1271.46,1280.36,1261.93,1269.37,109010,0
01/19/1984,1269.37,1276.17,1259.32,1266.02,98340,0
01/20/1984,1266.02,1270.94,1252.3,1259.11,93360,0
01/23/1984,1259.11,1259.42,1240.05,1244.45,82010,0
01/24/1984,1244.45,1251.57,1234.61,1242.88,103050,0
01/25/1984,1242.88,1255.44,1227.39,1231.89,113470,0
01/26/1984,1231.89,1242.57,1222.78,1229.69,111100,0
01/27/1984,1229.69,1238.69,1218.91,1230,103720,0
01/30/1984,1230,1239.64,1212.42,1221.52,103120,0
01/31/1984,1221.52,1231.68,1209.59,1220.58,113510,0
02/01/1984,1220.58,1226.34,1203.31,1212.31,107100,0
02/02/1984,1212.31,1223.93,1198.49,1213.88,111330,0
02/03/1984,1213.88,1226.55,1192,1197.03,109100,0
02/06/1984,1193.15,1193.15,1167.92,1174.31,109090,0
02/07/1984,1174.31,1187.29,1161.12,1180.49,107640,0
02/08/1984,1180.49,1188.76,1151.28,1156.3,96890,0
02/09/1984,1156.3,1167.29,1139.03,1152.74,128190,0
02/10/1984,1152.74,1167.92,1149.92,1160.7,92220,0
02/13/1984,1160.7,1164.05,1139.97,1150.13,78460,0
02/14/1984,1150.13,1170.54,1147.09,1163.84,91800,0
02/15/1984,1163.84,1175.67,1154.31,1158.71,94870,0
02/16/1984,1158.71,1164.99,1143.74,1154.94,81750,0
02/17/1984,1154.94,1164.36,1141.23,1148.87,76600,0
02/21/1984,1148.87,1153.79,1134,1139.34,71890,0
02/22/1984,1139.34,1145.83,1128.66,1134.21,90080,0
02/23/1984,1134.21,1142.38,1114.95,1134.63,100220,0
02/24/1984,1137.04,1167.09,1137.04,1165.1,102620,0
02/27/1984,1165.1,1186.66,1156.41,1179.96,99140,0
02/28/1984,1177.45,1177.45,1150.34,1157.14,91010,0
02/29/1984,1157.14,1171.38,1146.46,1154.63,92810,0
03/01/1984,1154.63,1166.46,1146.25,1159.44,82010,0
03/02/1984,1163.21,1181.01,1163.21,1171.48,108270,0
03/05/1984,1171.48,1174.31,1158.5,1165.2,69870,0
03/06/1984,1165.2,1171.59,1148.24,1152.53,83590,0
03/07/1984,1152.53,1153.27,1131.7,1143.63,90080,0
03/08/1984,1143.63,1155.46,1136.1,1147.09,80630,0
03/09/1984,1147.09,1149.29,1132.54,1139.76,73170,0
03/12/1984,1139.76,1160.8,1136.52,1155.36,84470,0
03/13/1984,1156.09,1176.51,1156.09,1164.78,102600,0
03/14/1984,1164.78,1173.68,1155.67,1166.04,77250,0
03/15/1984,1166.04,1177.24,1159.23,1167.4,79520,0
03/16/1984,1176.19,1197.24,1176.19,1184.36,118000,0
03/19/1984,1179.02,1179.02,1163,1171.38,64060,0
03/20/1984,1171.38,1184.15,1166.25,1175.77,86460,0
03/21/1984,1175.77,1181.95,1165.62,1170.85,87170,0
03/22/1984,1170.85,1170.85,1150.75,1155.88,87340,0
03/23/1984,1155.88,1161.54,1145.31,1154.84,79760,0
03/26/1984,1154.84,1161.96,1146.25,1152.95,69070,0
03/27/1984,1152.95,1162.27,1145.62,1154.31,73670,0
03/28/1984,1154.31,1176.61,1151.8,1174.62,104870,0
03/29/1984,1174.62,1184.25,1165.52,1170.75,81470,0
03/30/1984,1170.75,1173.68,1157.87,1164.89,71590,0
04/02/1984,1164.89,1175.36,1145.94,1153.16,85680,0
04/03/1984,1153.16,1159.13,1140.39,1148.76,87980,0
04/04/1984,1148.76,1156.83,1141.02,1148.56,92860,0
04/05/1984,1148.56,1157.87,1128.35,1130.55,101750,0
04/06/1984,1130.55,1138.18,1117.25,1132.22,86620,0
04/09/1984,1132.22,1141.86,1123.64,1133.9,71570,0
04/10/1984,1133.9,1147.93,1131.28,1138.3,78990,0
04/11/1984,1138.3,1145.1,1127.2,1130.97,80280,0
04/12/1984,1130.97,1159.55,1121.02,1157.14,96330,0
04/13/1984,1157.14,1169.28,1144.58,1150.13,99620,0
04/16/1984,1150.13,1162.9,1139.55,1160.28,73870,0
04/17/1984,1160.28,1173.99,1156.83,1164.57,98150,0
04/18/1984,1164.57,1167.71,1151.07,1156.51,85040,0
04/19/1984,1156.51,1162.79,1145.41,1158.08,75860,0
04/23/1984,1158.08,1164.78,1146.04,1149.5,73080,0
04/24/1984,1149.5,1170.54,1144.37,1162.9,87060,0
04/25/1984,1162.9,1170.33,1153.69,1163.53,83520,0
04/26/1984,1163.53,1182.06,1162.79,1175.25,98000,0
04/27/1984,1175.25,1180.49,1163.32,1169.07,88530,0
04/30/1984,1169.07,1177.45,1160.07,1170.75,72740,0
05/01/1984,1170.75,1188.86,1167.4,1183,110550,0
05/02/1984,1183,1194.41,1174.1,1186.56,107080,0
05/03/1984,1186.56,1192.73,1174.1,1181.53,91910,0
05/04/1984,1181.53,1185.41,1158.92,1165.31,98580,0
05/07/1984,1165.31,1170.96,1157.87,1166.56,72760,0
05/08/1984,1166.56,1181.11,1159.97,1176.3,81610,0
05/09/1984,1176.3,1182.47,1157.45,1165.52,100590,0
05/10/1984,1165.52,1176.61,1158.71,1167.19,101810,0
05/11/1984,1167.19,1168.24,1145.31,1157.14,82780,0
05/14/1984,1157.14,1160.49,1141.96,1151.07,64900,0
05/15/1984,1151.07,1160.8,1143.43,1150.86,88250,0
05/16/1984,1150.86,1159.86,1146.88,1153.16,89210,0
05/17/1984,1153.16,1154.1,1134.84,1142.27,90310,0
05/18/1984,1142.27,1147.82,1125.73,1133.79,81270,0
05/21/1984,1133.79,1139.13,1121.23,1125.31,73380,0
05/22/1984,1125.31,1126.99,1105.95,1116.62,88030,0
05/23/1984,1116.62,1125.63,1109.19,1113.8,82690,0
05/24/1984,1113.8,1117.15,1096.31,1103.43,99040,0
05/25/1984,1103.43,1114.32,1096.84,1107.1,78190,0
05/29/1984,1107.1,1113.8,1093.8,1101.24,69060,0
05/30/1984,1101.24,1116.59,1083.19,1102.59,105660,0
05/31/1984,1102.59,1113.9,1095.15,1104.85,81890,0
06/01/1984,1106.25,1127.26,1106.25,1124.35,96040,0
06/04/1984,1125.32,1143.53,1125.32,1131.57,96740,0
06/05/1984,1131.57,1133.62,1117.13,1124.89,84840,0
06/06/1984,1124.89,1144.83,1117.89,1133.84,83440,0
06/07/1984,1133.84,1139.12,1125.11,1132.44,82120,0
06/08/1984,1132.44,1137.82,1123.81,1131.25,67840,0
06/11/1984,1130.96,1130.96,1112.63,1115.61,69050,0
06/12/1984,1115.61,1119.92,1101.92,1110.53,84660,0
06/13/1984,1110.53,1120.91,1103.8,1110.53,67510,0
06/14/1984,1110.53,1113.96,1089.55,1097.61,79120,0
06/15/1984,1097.61,1106.34,1083.59,1086.9,85460,0
06/18/1984,1086.9,1114.29,1079.39,1109.65,94900,0
06/19/1984,1109.65,1123.12,1105.79,1115.83,98000,0
06/20/1984,1115.83,1135.16,1097.73,1131.63,99090,0
06/21/1984,1131.63,1143.44,1115.17,1127.21,123380,0
06/22/1984,1127.21,1139.02,1118.93,1131.07,98400,0
06/25/1984,1131.07,1140.68,1124.01,1130.52,72850,0
06/26/1984,1130.52,1133.61,1116.83,1122.79,82600,0
06/27/1984,1122.79,1130.08,1109.98,1116.72,78400,0
06/28/1984,1116.72,1131.62,1112.74,1126.55,77660,0
06/29/1984,1126.55,1143.33,1124.56,1132.4,90770,0
07/02/1984,1132.4,1137.81,1120.25,1130.08,69230,0
07/03/1984,1130.08,1139.13,1124.01,1134.28,69960,0
07/05/1984,1134.28,1138.47,1122.24,1124.56,66100,0
07/06/1984,1124.56,1127.1,1112.19,1122.57,65850,0
07/09/1984,1122.57,1138.69,1112.63,1134.05,74830,0
07/10/1984,1134.05,1139.47,1119.92,1126.88,74010,0
07/11/1984,1126.88,1127.87,1106.23,1108.55,89540,0
07/12/1984,1108.55,1116.72,1096.18,1104.57,86050,0
07/13/1984,1104.57,1118.04,1101.92,1109.87,75480,0
07/16/1984,1109.87,1120.25,1100.82,1116.83,73420,0
07/17/1984,1116.83,1128.53,1110.87,1122.9,82890,0
07/18/1984,1122.9,1125.44,1106.01,1111.64,76640,0
07/19/1984,1111.64,1114.07,1098.28,1102.92,85230,0
07/20/1984,1102.92,1109.1,1092.42,1101.37,79090,0
07/23/1984,1101.37,1102.58,1083.37,1096.62,77990,0
07/24/1984,1096.62,1103.91,1083.59,1086.57,74370,0
07/25/1984,1086.57,1106.45,1078.95,1096.95,90520,0
07/26/1984,1096.95,1113.18,1093.42,1107.55,90410,0
07/27/1984,1107.55,1124.23,1101.59,1114.62,101350,0
07/30/1984,1114.62,1121.69,1103.25,1109.98,72330,0
07/31/1984,1109.98,1123.56,1104.9,1115.28,86910,0
08/01/1984,1115.28,1139.58,1114.95,1134.61,127500,0
08/02/1984,1138.14,1171.38,1138.14,1166.08,172800,0
08/03/1984,1176.13,1213.34,1176.13,1202.08,236500,0
08/06/1984,1202.08,1230.9,1191.14,1202.96,203000,0
08/07/1984,1202.96,1216.98,1184.96,1204.62,127900,0
08/08/1984,1204.62,1215.44,1191.7,1196.11,121200,0
08/09/1984,1196.11,1231.45,1189.49,1224.05,131100,0
08/10/1984,1224.05,1253.75,1214.66,1218.09,171000,0
08/13/1984,1218.09,1226.15,1204.39,1220.08,77960,0
08/14/1984,1220.08,1230.45,1208.7,1214.11,81470,0
08/15/1984,1214.11,1219.74,1195.56,1198.98,91880,0
08/16/1984,1198.98,1218.42,1196.78,1209.14,93610,0
08/17/1984,1209.14,1222.06,1205.94,1211.9,71500,0
08/20/1984,1211.9,1221.18,1203.62,1216.98,75450,0
08/21/1984,1216.98,1247.35,1216.65,1239.73,128100,0
08/22/1984,1239.73,1250.55,1225.82,1231.78,116000,0
08/23/1984,1231.78,1241.94,1221.51,1232.44,83130,0
08/24/1984,1232.44,1240.72,1227.14,1236.53,69640,0
08/27/1984,1234.76,1234.76,1219.08,1227.92,57660,0
08/28/1984,1227.92,1236.2,1220.85,1232.11,70560,0
08/29/1984,1232.11,1243.04,1222.5,1226.92,90660,0
08/30/1984,1226.92,1231.89,1218.64,1223.28,70840,0
08/31/1984,1223.28,1226.7,1213.89,1224.38,57460,0
09/04/1984,1222.39,1222.39,1206.93,1212.35,62110,0
09/05/1984,1212.35,1215.88,1199.65,1209.03,69250,0
09/06/1984,1209.03,1226.04,1208.7,1218.86,91920,0
09/07/1984,1218.86,1226.59,1201.63,1207.38,84110,0
09/10/1984,1207.38,1214.33,1191.81,1202.52,74410,0
09/11/1984,1202.52,1221.07,1196.33,1197.99,101300,0
09/12/1984,1197.99,1206.6,1189.82,1200.31,77980,0
09/13/1984,1200.31,1232.11,1196,1228.25,110500,0
09/14/1984,1228.25,1248.23,1227.92,1237.52,137400,0
09/17/1984,1237.52,1248.01,1226.26,1237.08,88790,0
09/18/1984,1237.08,1239.95,1221.18,1226.26,107700,0
09/19/1984,1226.26,1234.1,1206.05,1213.01,119900,0
09/20/1984,1213.01,1221.73,1202.52,1216.54,92030,0
09/21/1984,1216.54,1231.01,1197,1201.74,120600,0
09/24/1984,1201.74,1216.43,1196,1205.06,76380,0
09/25/1984,1205.06,1216.87,1192.8,1207.16,86250,0
09/26/1984,1207.16,1222.06,1199.98,1212.12,100200,0
09/27/1984,1212.12,1225.27,1211.35,1216.76,88880,0
09/28/1984,1216.76,1217.98,1200.09,1206.71,78950,0
10/01/1984,1206.71,1208.15,1192.36,1198.98,73630,0
10/02/1984,1198.98,1207.38,1188.6,1191.36,89360,0
10/03/1984,1191.36,1195.78,1174.69,1182.86,92400,0
10/04/1984,1182.86,1195.01,1181.1,1187.39,76700,0
10/05/1984,1187.39,1196.33,1176.57,1182.53,82950,0
10/08/1984,1182.53,1183.08,1170.49,1177.89,46360,0
10/09/1984,1177.89,1188.16,1171.93,1175.13,76840,0
10/10/1984,1175.13,1182.97,1158.24,1177.23,94270,0
10/11/1984,1177.23,1189.93,1170.61,1183.08,87020,0
10/12/1984,1183.08,1198.43,1181.1,1190.7,92190,0
10/15/1984,1190.7,1209.58,1186.73,1202.96,87590,0
10/16/1984,1202.96,1209.36,1192.25,1197.77,82930,0
10/17/1984,1197.77,1208.59,1185.62,1195.89,99740,0
10/18/1984,1195.89,1226.7,1185.73,1225.38,149500,0
10/19/1984,1225.38,1246.02,1213.56,1225.93,186900,0
10/22/1984,1225.93,1230.34,1210.8,1217.2,81020,0
10/23/1984,1217.2,1226.7,1206.71,1213.01,92260,0
10/24/1984,1213.01,1223.06,1205.17,1216.43,91620,0
10/25/1984,1216.43,1223.61,1206.05,1211.02,92760,0
10/26/1984,1211.02,1213.45,1197.77,1204.95,83900,0
10/29/1984,1204.95,1207.49,1195.01,1201.41,63200,0
10/30/1984,1201.41,1224.6,1200.42,1217.31,95200,0
10/31/1984,1217.31,1219.63,1201.52,1207.38,91890,0
11/01/1984,1207.38,1224.38,1204.51,1217.09,107300,0
11/02/1984,1217.09,1225.82,1208.26,1216.65,96810,0
11/05/1984,1216.65,1233.11,1212.57,1229.24,84730,0
11/06/1984,1229.24,1247.46,1227.03,1244.15,101200,0
11/07/1984,1244.15,1245.69,1223.72,1233.22,110800,0
11/08/1984,1233.22,1237.52,1220.3,1228.69,88580,0
11/09/1984,1228.69,1238.63,1216.65,1218.97,83620,0
11/12/1984,1218.97,1223.72,1209.25,1219.19,55610,0
11/13/1984,1219.19,1222.17,1203.07,1206.6,69790,0
11/14/1984,1206.6,1215.88,1198.98,1206.93,73940,0
11/15/1984,1206.93,1214.22,1198.54,1206.16,81530,0
11/16/1984,1206.16,1213.01,1186.73,1187.94,83140,0
11/19/1984,1187.94,1197.44,1180.76,1185.29,69730,0
11/20/1984,1185.29,1202.41,1184.3,1195.12,83240,0
11/21/1984,1195.12,1207.05,1185.07,1201.52,81620,0
11/23/1984,1204.28,1224.49,1204.28,1220.3,73910,0
11/26/1984,1220.3,1224.49,1206.16,1212.35,76520,0
11/27/1984,1212.35,1226.92,1204.62,1220.19,95470,0
11/28/1984,1220.19,1224.71,1203.51,1205.39,86300,0
11/29/1984,1205.39,1206.6,1188.16,1193.46,75860,0
11/30/1984,1193.46,1197.77,1181.1,1188.94,77580,0
12/03/1984,1188.94,1192.25,1173.37,1182.42,95300,0
12/04/1984,1182.42,1192.58,1178.67,1185.07,81250,0
12/05/1984,1185.07,1187.17,1166.85,1171.6,88700,0
12/06/1984,1171.6,1178.67,1159.23,1170.49,96560,0
12/07/1984,1170.49,1177.78,1160,1163.21,81000,0
12/10/1984,1163.21,1179,1154.7,1172.26,81140,0
12/11/1984,1172.26,1183.86,1167.51,1178.33,80240,0
12/12/1984,1178.33,1183.97,1170.38,1175.13,78710,0
12/13/1984,1175.13,1183.52,1162.65,1168.84,80850,0
12/14/1984,1168.84,1187.28,1165.64,1175.91,95060,0
12/17/1984,1175.91,1182.31,1164.53,1176.79,89490,0
12/18/1984,1182.31,1213.23,1182.31,1211.57,169000,0
12/19/1984,1211.57,1223.61,1201.52,1208.04,139600,0
12/20/1984,1208.04,1219.52,1198.87,1203.29,93220,0
12/21/1984,1203.29,1210.14,1186.84,1198.98,101200,0
12/24/1984,1199.2,1214.44,1199.2,1210.14,55550,0
12/26/1984,1210.14,1213.69,1201.74,1208.92,46700,0
12/27/1984,1208.92,1214.22,1199.09,1202.52,70100,0
12/28/1984,1202.52,1210.47,1196.11,1204.17,77070,0
12/31/1984,1204.17,1215.55,1199.2,1211.57,80260,0
01/02/1985,1211.57,1212.46,1194.35,1198.87,67820,0
01/03/1985,1198.87,1207.93,1185.18,1189.82,88880,0
01/04/1985,1189.82,1192.69,1178.67,1184.96,77480,0
01/07/1985,1184.96,1198.32,1182.86,1190.59,86190,0
01/08/1985,1190.59,1199.54,1184.08,1191.7,92110,0
01/09/1985,1191.7,1209.47,1190.26,1202.74,99230,0
01/10/1985,1202.74,1225.93,1195.56,1223.5,124700,0
01/11/1985,1223.5,1229.35,1210.91,1218.09,107600,0
01/14/1985,1218.09,1238.18,1210.36,1234.54,124900,0
01/15/1985,1234.54,1243.71,1223.06,1230.79,155300,0
01/16/1985,1230.79,1241.17,1220.74,1230.68,135500,0
01/17/1985,1230.68,1234.65,1219.74,1228.69,113600,0
01/18/1985,1228.69,1237.63,1219.52,1227.36,104700,0
01/21/1985,1227.36,1266.45,1226.7,1261.37,146800,0
01/22/1985,1261.37,1277.27,1252.87,1259.5,174800,0
01/23/1985,1259.5,1278.27,1252.54,1274.73,144400,0
01/24/1985,1274.73,1287.99,1264.58,1270.43,160700,0
01/25/1985,1270.43,1284.67,1262.04,1276.06,122400,0
01/28/1985,1276.06,1290.97,1264.24,1277.83,128400,0
01/29/1985,1277.83,1295.49,1266.89,1292.62,115700,0
01/30/1985,1292.62,1305.1,1278.93,1287.88,170000,0
01/31/1985,1287.88,1293.4,1272.64,1286.77,132500,0
02/01/1985,1286.11,1286.11,1269.77,1277.72,105400,0
02/04/1985,1277.72,1294.94,1268.99,1290.08,113700,0
02/05/1985,1290.08,1301.13,1278.6,1285.23,143900,0
02/06/1985,1285.23,1294.5,1275.07,1280.59,141000,0
02/07/1985,1280.59,1297.04,1279.81,1290.08,151700,0
02/08/1985,1290.08,1297.15,1281.36,1289.97,116500,0
02/11/1985,1289.97,1291.74,1268.66,1276.06,104000,0
02/12/1985,1276.06,1283.13,1266.34,1276.61,111100,0
02/13/1985,1276.61,1304.66,1274.51,1297.92,142500,0
02/14/1985,1297.92,1307.53,1283.68,1287.88,139700,0
02/15/1985,1287.88,1296.27,1275.07,1282.02,106500,0
02/19/1985,1282.02,1287.43,1273.52,1280.59,90400,0
02/20/1985,1280.59,1292.51,1272.53,1283.13,118200,0
02/21/1985,1283.13,1287.1,1272.64,1279.04,104000,0
02/22/1985,1279.04,1286.55,1269.99,1275.84,93680,0
02/25/1985,1275.84,1283.13,1263.91,1277.5,89740,0
02/26/1985,1277.5,1293.18,1272.31,1286.11,114200,0
02/27/1985,1286.11,1295.27,1274.4,1281.03,107700,0
02/28/1985,1281.03,1288.32,1271.42,1284.01,100700,0
03/01/1985,1284.01,1309.96,1282.69,1299.36,139900,0
03/04/1985,1299.36,1304.55,1283.13,1289.53,102100,0
03/05/1985,1289.53,1300.02,1281.03,1291.85,116400,0
03/06/1985,1291.85,1296.93,1275.51,1280.37,116900,0
03/07/1985,1280.37,1283.24,1265.46,1271.53,112100,0
03/08/1985,1271.53,1280.81,1264.13,1269.66,96390,0
03/11/1985,1269.66,1277.05,1260.93,1268.55,84110,0
03/12/1985,1268.55,1279.48,1262.48,1271.75,92840,0
03/13/1985,1271.75,1278.27,1257.62,1261.7,101700,0
03/14/1985,1261.7,1269.21,1254.2,1260.05,103400,0
03/15/1985,1260.05,1266.89,1245.14,1247.35,105200,0
03/18/1985,1247.35,1260.93,1242.82,1249.67,94020,0
03/19/1985,1249.67,1274.18,1245.69,1271.09,119200,0
03/20/1985,1271.09,1277.39,1257.84,1265.24,107500,0
03/21/1985,1265.24,1278.93,1257.62,1268.22,95930,0
03/22/1985,1268.22,1277.39,1261.7,1267.45,99250,0
03/25/1985,1267.45,1268.33,1252.87,1259.94,74040,0
03/26/1985,1259.94,1267.56,1252.1,1259.72,89930,0
03/27/1985,1259.72,1270.87,1255.96,1264.91,101000,0
03/28/1985,1264.91,1275.51,1256.63,1260.71,99780,0
03/29/1985,1260.71,1270.65,1255.85,1266.78,101400,0
04/01/1985,1266.78,1276.28,1260.49,1272.75,89900,0
04/02/1985,1272.75,1280.15,1261.48,1265.68,101700,0
04/03/1985,1265.68,1268.11,1251.55,1258.06,95480,0
04/04/1985,1258.06,1264.24,1248.34,1259.05,86910,0
04/08/1985,1259.05,1267.01,1246.02,1252.98,79960,0
04/09/1985,1252.98,1262.04,1246.58,1253.86,83980,0
04/10/1985,1253.86,1269.1,1252.1,1259.94,108200,0
04/11/1985,1259.94,1274.85,1257.18,1263.69,108400,0
04/12/1985,1263.69,1270.43,1257.29,1265.68,86220,0
04/15/1985,1265.68,1272.42,1257.84,1266.78,80660,0
04/16/1985,1266.78,1276.61,1256.96,1269.55,98480,0
04/17/1985,1269.55,1277.5,1263.47,1272.31,96020,0
04/18/1985,1272.31,1281.91,1260.82,1265.13,100600,0
04/19/1985,1265.13,1272.53,1258.5,1266.56,81110,0
04/22/1985,1266.56,1273.63,1257.62,1266.56,79930,0
04/23/1985,1266.56,1282.91,1261.15,1278.71,108900,0
04/24/1985,1278.71,1286.44,1269.88,1278.49,99600,0
04/25/1985,1278.49,1289.2,1272.53,1284.78,108600,0
04/26/1985,1284.78,1290.3,1270.54,1275.18,86570,0
04/29/1985,1275.18,1277.94,1257.4,1259.72,88860,0
04/30/1985,1259.72,1266.23,1245.8,1258.06,111800,0
05/01/1985,1258.06,1262.81,1239.07,1242.05,101600,0
05/02/1985,1242.05,1251.21,1235.53,1242.27,107700,0
05/03/1985,1242.27,1253.86,1238.3,1247.24,94870,0
05/06/1985,1247.24,1256.4,1241.39,1247.79,85650,0
05/07/1985,1247.79,1261.37,1243.15,1252.75,100200,0
05/08/1985,1252.75,1258.94,1239.51,1249.78,101300,0
05/09/1985,1249.78,1265.57,1246.58,1260.27,111000,0
05/10/1985,1261.59,1282.46,1261.59,1274.18,140300,0
05/13/1985,1274.18,1283.57,1268.77,1277.5,85830,0
05/14/1985,1277.5,1288.65,1267.67,1273.3,97360,0
05/15/1985,1273.3,1283.57,1265.46,1273.52,106100,0
05/16/1985,1273.52,1285.11,1270.1,1278.05,99420,0
05/17/1985,1278.05,1295.83,1271.42,1285.34,124600,0
05/20/1985,1292.23,1310.37,1292.23,1304.88,146300,0
05/21/1985,1304.88,1316.08,1297.49,1309.7,130200,0
05/22/1985,1308.92,1308.92,1294.35,1303.76,101400,0
05/23/1985,1303.76,1307.8,1290.99,1296.71,101000,0
05/24/1985,1296.71,1305.67,1291.11,1301.97,85970,0
05/28/1985,1301.97,1312.84,1293.23,1301.52,90600,0
05/29/1985,1301.52,1308.36,1292.79,1302.98,96540,0
05/30/1985,1302.98,1314.18,1293.91,1305.78,108300,0
05/31/1985,1305.78,1320.79,1298.72,1315.41,134100,0
06/03/1985,1315.41,1325.04,1304.21,1310.93,125000,0
06/04/1985,1310.93,1321.24,1304.44,1315.3,115400,0
06/05/1985,1315.3,1331.77,1312.61,1320.56,143900,0
06/06/1985,1320.56,1330.53,1311.94,1327.28,117200,0
06/07/1985,1327.28,1331.99,1312.95,1316.42,99630,0
06/10/1985,1316.42,1322.58,1307.24,1318.44,87940,0
06/11/1985,1318.44,1323.81,1308.02,1313.84,102100,0
06/12/1985,1313.84,1318.21,1300.74,1306.34,97700,0
06/13/1985,1306.34,1308.13,1285.39,1290.1,107000,0
06/14/1985,1290.1,1305.44,1288.88,1300.96,93090,0
06/17/1985,1300.96,1303.99,1288.75,1298.39,82170,0
06/18/1985,1298.39,1312.39,1293.68,1304.77,106900,0
06/19/1985,1304.77,1312.72,1293.57,1297.38,108300,0
06/20/1985,1297.38,1305.44,1287.75,1299.73,87500,0
06/21/1985,1299.73,1326.05,1293.79,1324.48,125400,0
06/24/1985,1324.48,1326.72,1307.8,1320.56,96040,0
06/25/1985,1320.56,1338.82,1314.07,1323.03,115700,0
06/26/1985,1323.03,1329.19,1314.74,1323.81,94130,0
06/27/1985,1323.81,1338.71,1321.8,1332.21,106700,0
06/28/1985,1332.21,1341.17,1326.16,1335.46,105200,0
07/01/1985,1335.46,1342.18,1322.58,1337.14,96080,0
07/02/1985,1337.14,1343.75,1329.19,1334.01,111100,0
07/03/1985,1334.01,1337.59,1320.23,1326.39,98410,0
07/05/1985,1326.39,1340.61,1324.93,1334.45,62450,0
07/08/1985,1334.45,1336.47,1318.88,1328.41,83670,0
07/09/1985,1328.41,1333.67,1313.4,1321.91,99060,0
07/10/1985,1321.91,1336.81,1315.3,1332.89,108200,0
07/11/1985,1332.89,1343.64,1326.16,1337.7,122800,0
07/12/1985,1337.7,1345.99,1326.39,1338.6,120300,0
07/15/1985,1338.6,1347.67,1326.95,1335.46,103900,0
07/16/1985,1335.46,1351.93,1331.54,1347.89,132500,0
07/17/1985,1347.89,1365.93,1346.21,1357.97,159900,0
07/18/1985,1357.97,1363.26,1345.32,1350.92,131400,0
07/19/1985,1350.92,1363.35,1346.44,1359.54,114800,0
07/22/1985,1359.54,1362.12,1346.89,1357.64,93540,0
07/23/1985,1357.64,1372.2,1344.76,1351.81,143600,0
07/24/1985,1351.81,1359.21,1335.69,1348.9,128600,0
07/25/1985,1348.9,1359.88,1338.6,1353.61,123300,0
07/26/1985,1353.61,1365.59,1345.21,1357.08,107000,0
07/29/1985,1357.08,1358.09,1338.93,1343.86,95960,0
07/30/1985,1343.86,1352.6,1334.9,1346.1,102300,0
07/31/1985,1346.1,1357.41,1340.05,1347.45,124200,0
08/01/1985,1347.45,1361.9,1342.97,1355.62,121500,0
08/02/1985,1355.62,1360.1,1345.43,1353.05,87860,0
08/05/1985,1352.71,1352.71,1336.92,1346.89,79610,0
08/06/1985,1346.89,1350.02,1322.92,1325.16,104000,0
08/07/1985,1325.16,1331.21,1316.31,1325.04,100000,0
08/08/1985,1325.04,1334.79,1318.32,1329.86,102900,0
08/09/1985,1329.86,1331.88,1317.65,1320.79,81750,0
08/12/1985,1320.79,1324.37,1309.14,1314.29,77340,0
08/13/1985,1314.29,1325.49,1303.65,1315.3,80300,0
08/14/1985,1315.3,1326.05,1311.38,1316.98,85780,0
08/15/1985,1316.98,1324.71,1308.13,1317.76,86100,0
08/16/1985,1317.76,1321.57,1305.89,1312.72,87910,0
08/19/1985,1312.72,1319.22,1307.57,1312.5,67930,0
08/20/1985,1312.5,1328.07,1311.83,1323.7,91230,0
08/21/1985,1323.7,1333.67,1319.11,1329.53,94880,0
08/22/1985,1329.53,1334.68,1313.51,1318.1,90600,0
08/23/1985,1318.1,1322.92,1310.48,1318.32,75270,0
08/26/1985,1318.32,1324.26,1309.81,1317.65,70290,0
08/27/1985,1317.65,1328.63,1315.19,1322.47,82140,0
08/28/1985,1322.47,1334.79,1316.98,1331.09,88530,0
08/29/1985,1331.09,1340.05,1325.16,1335.13,85660,0
08/30/1985,1335.13,1342.41,1325.27,1334.01,81620,0
09/03/1985,1334.01,1337.14,1322.8,1329.19,81190,0
09/04/1985,1329.19,1334.12,1318.21,1326.72,85510,0
09/05/1985,1326.72,1333,1318.66,1325.83,94480,0
09/06/1985,1325.83,1341.4,1323.92,1335.69,95040,0
09/09/1985,1335.69,1348.23,1326.61,1339.27,89850,0
09/10/1985,1339.27,1346.55,1324.82,1333.45,104700,0
09/11/1985,1333.45,1334.01,1314.85,1319.44,100400,0
09/12/1985,1319.44,1327.4,1307.01,1312.39,107100,0
09/13/1985,1312.39,1320.12,1296.71,1307.68,111400,0
09/16/1985,1307.68,1315.75,1301.08,1309.14,66700,0
09/17/1985,1309.14,1314.52,1291.22,1298.16,111900,0
09/18/1985,1298.16,1307.57,1283.71,1300.4,105700,0
09/19/1985,1300.4,1312.95,1291.22,1306.79,100300,0
09/20/1985,1306.79,1313.4,1294.47,1297.94,101400,0
09/23/1985,1305.78,1323.59,1305.78,1316.31,104800,0
09/24/1985,1316.31,1334.57,1301.86,1321.12,97870,0
09/25/1985,1321.12,1330.2,1306,1312.05,92120,0
09/26/1985,1312.05,1325.27,1301.97,1320.79,106100,0
09/30/1985,1320.79,1336.81,1318.55,1328.63,103600,0
10/01/1985,1328.63,1343.97,1323.48,1340.95,130200,0
10/02/1985,1340.95,1351.59,1327.96,1333.67,147300,0
10/03/1985,1333.67,1345.43,1323.81,1333.11,127500,0
10/04/1985,1333.11,1335.01,1321.12,1328.74,101200,0
10/07/1985,1328.74,1335.91,1315.19,1324.37,95550,0
10/08/1985,1324.37,1333.89,1316.2,1325.49,97170,0
10/09/1985,1325.49,1336.81,1320.23,1326.72,99140,0
10/10/1985,1326.72,1333.33,1318.44,1328.07,90910,0
10/11/1985,1328.07,1343.41,1323.7,1339.94,96370,0
10/14/1985,1339.94,1356.18,1336.58,1354.73,78540,0
10/15/1985,1354.73,1364.14,1343.53,1350.81,110400,0
10/16/1985,1350.81,1371.3,1346.21,1368.5,117400,0
10/17/1985,1368.5,1378.36,1356.85,1369.29,140500,0
10/18/1985,1369.29,1383.4,1358.87,1368.84,107100,0
10/21/1985,1368.84,1375.67,1357.75,1364.14,95680,0
10/22/1985,1364.14,1374.66,1356.18,1364.36,111300,0
10/23/1985,1364.36,1373.43,1357.08,1367.16,121700,0
10/24/1985,1367.16,1374.55,1355.29,1362.34,123100,0
10/25/1985,1362.34,1366.71,1351.59,1356.52,101800,0
10/28/1985,1356.52,1364.02,1346.55,1359.99,97880,0
10/29/1985,1359.99,1377.69,1356.18,1368.73,110600,0
10/30/1985,1368.73,1384.63,1361.01,1375.57,120400,0
10/31/1985,1375.57,1383.6,1362.61,1374.31,121500,0
11/01/1985,1374.31,1393.58,1367.78,1390.25,129400,0
11/04/1985,1390.25,1398.51,1377.06,1389.68,104900,0
11/05/1985,1389.68,1402.52,1380.28,1396.67,119200,0
11/06/1985,1396.67,1411.01,1386.47,1403.44,129500,0
11/07/1985,1403.44,1410.11,1389.91,1399.54,119000,0
11/08/1985,1399.54,1410.44,1391.06,1404.36,115000,0
11/11/1985,1404.36,1432.57,1402.41,1431.88,126500,0
11/12/1985,1431.88,1446.1,1421.1,1433.6,170800,0
11/13/1985,1433.6,1439.79,1419.38,1427.75,109700,0
11/14/1985,1427.75,1443.81,1420.64,1439.22,124900,0
11/15/1985,1439.22,1450.57,1425.69,1435.09,130200,0
11/18/1985,1435.09,1447.25,1422.25,1440.02,108400,0
11/19/1985,1440.02,1452.18,1430.05,1438.99,126100,0
11/20/1985,1438.99,1451.49,1429.24,1439.22,105100,0
11/21/1985,1439.79,1466.06,1439.79,1462.27,150300,0
11/22/1985,1462.27,1475.57,1451.61,1464.33,133800,0
11/25/1985,1464.33,1467.09,1449.43,1456.65,91710,0
11/26/1985,1456.65,1470.07,1447.25,1456.77,123100,0
11/27/1985,1456.77,1483.83,1454.01,1475.69,143700,0
11/29/1985,1475.69,1486.93,1463.99,1472.13,84060,0
12/02/1985,1472.13,1476.26,1451.26,1457.91,103500,0
12/03/1985,1457.91,1466.4,1450.34,1459.06,109700,0
12/04/1985,1459.06,1488.76,1457.45,1484.4,153200,0
12/05/1985,1484.4,1504.01,1477.98,1482.91,181000,0
12/06/1985,1482.91,1488.3,1464.79,1477.18,125500,0
12/09/1985,1478.1,1504.13,1478.1,1497.02,144000,0
12/10/1985,1497.02,1514.91,1483.94,1499.2,156500,0
12/11/1985,1499.2,1520.3,1492.09,1511.7,178500,0
12/12/1985,1511.7,1523.51,1496.79,1511.24,170500,0
12/13/1985,1511.24,1546.44,1502.75,1535.21,177900,0
12/16/1985,1535.21,1570.87,1528.9,1553.1,176000,0
12/17/1985,1553.1,1568.81,1536.35,1544.5,155200,0
12/18/1985,1544.5,1560.44,1528.44,1542.43,137900,0
12/19/1985,1542.43,1552.98,1532,1543.92,130200,0
12/20/1985,1543.92,1564.56,1535.67,1543,170300,0
12/23/1985,1543,1547.82,1516.63,1528.78,107900,0
12/24/1985,1528.78,1532.45,1508.83,1519.15,78300,0
12/26/1985,1519.15,1532.57,1514.68,1526.49,62050,0
12/27/1985,1527.29,1548.85,1527.29,1543,81560,0
12/30/1985,1543,1557.34,1534.98,1550.46,91970,0
12/31/1985,1550.46,1562.84,1537.5,1546.67,112700,0
01/02/1986,1546.67,1551.95,1523.74,1537.73,98960,0
01/03/1986,1537.73,1557.11,1534.98,1549.2,105000,0
01/06/1986,1549.2,1557,1537.04,1547.59,99610,0
01/07/1986,1547.59,1573.74,1544.5,1565.71,153000,0
01/08/1986,1565.71,1578.1,1516.63,1526.61,180300,0
01/09/1986,1526.61,1530.85,1495.64,1518.23,176500,0
01/10/1986,1518.23,1530.96,1500.57,1513.53,122800,0
01/13/1986,1513.53,1526.83,1502.29,1520.53,108700,0
01/14/1986,1520.53,1530.62,1508.03,1519.04,113900,0
01/15/1986,1519.04,1535.32,1512.96,1527.29,122400,0
01/16/1986,1527.29,1547.71,1517.09,1541.63,130500,0
01/17/1986,1541.63,1552.52,1519.72,1536.7,132100,0
01/20/1986,1536.01,1536.01,1516.86,1529.13,85340,0
01/21/1986,1529.13,1535.89,1502.87,1514.45,128300,0
01/22/1986,1514.45,1525.57,1494.84,1502.29,131200,0
01/23/1986,1502.29,1519.39,1491.74,1511.24,130300,0
01/24/1986,1511.24,1537.39,1507.68,1529.93,128900,0
01/27/1986,1529.93,1548.17,1524.43,1537.61,122900,0
01/28/1986,1537.61,1561.35,1530.5,1556.42,145700,0
01/29/1986,1556.42,1578.1,1548.05,1558.94,193800,0
01/30/1986,1558.94,1572.59,1545.76,1552.18,125300,0
01/31/1986,1552.18,1582.91,1548.17,1570.99,143500,0
02/03/1986,1570.99,1600.11,1564.33,1594.27,145300,0
02/04/1986,1594.27,1611.47,1575.46,1593.23,175700,0
02/05/1986,1593.23,1601.83,1576.26,1593.12,134300,0
02/06/1986,1593.12,1616.51,1587.5,1600.69,146100,0
02/07/1986,1600.69,1622.82,1576.83,1613.42,144400,0
02/10/1986,1613.42,1633.14,1605.16,1626.38,129900,0
02/11/1986,1626.38,1637.5,1613.3,1622.82,141300,0
02/12/1986,1622.82,1640.48,1611.7,1629.93,136400,0
02/13/1986,1629.93,1649.31,1616.86,1645.07,136500,0
02/14/1986,1645.07,1668.69,1636.12,1664.45,155600,0
02/18/1986,1664.45,1685.55,1649.43,1678.78,160200,0
02/19/1986,1678.78,1689.22,1651.03,1658.26,152000,0
02/20/1986,1658.26,1675.46,1641.97,1672.82,139700,0
02/21/1986,1672.82,1702.75,1668.69,1697.71,177600,0
02/24/1986,1697.71,1709.75,1678.67,1698.28,144700,0
02/25/1986,1698.28,1709.52,1674.08,1692.66,148000,0
02/26/1986,1692.66,1714.79,1679.59,1696.9,158000,0
02/27/1986,1696.9,1728.9,1683.37,1713.99,181700,0
02/28/1986,1713.99,1732.57,1687.5,1709.06,191700,0
03/03/1986,1709.06,1714.33,1684.63,1696.67,142700,0
03/04/1986,1696.67,1718.63,1679.72,1686.42,174500,0
03/05/1986,1686.42,1695.4,1663.07,1686.66,154600,0
03/06/1986,1686.66,1711.21,1681.75,1696.6,159000,0
03/07/1986,1696.6,1713.48,1682.83,1699.83,163200,0
03/10/1986,1699.83,1715.16,1688.7,1702.95,129900,0
03/11/1986,1704.26,1752.17,1704.26,1746.05,187300,0
03/12/1986,1746.05,1773.35,1733.48,1745.45,210300,0
03/13/1986,1745.45,1768.8,1729.53,1753.71,171500,0
03/14/1986,1753.71,1799.93,1745.21,1792.74,181900,0
03/17/1986,1790.59,1790.59,1758.38,1776.86,137500,0
03/18/1986,1776.86,1806.75,1763.65,1789.87,148000,0
03/19/1986,1789.87,1806.99,1773.47,1787.95,150000,0
03/20/1986,1787.95,1820.76,1784.36,1804.24,148000,0
03/21/1986,1804.24,1821.24,1764.85,1768.56,199100,0
03/24/1986,1768.56,1796.22,1763.29,1782.93,143800,0
03/25/1986,1782.93,1794.3,1762.09,1778.5,139300,0
03/26/1986,1778.5,1817.41,1775.98,1810.7,161500,0
03/27/1986,1810.7,1849.74,1806.51,1821.72,178100,0
03/31/1986,1821.72,1841.83,1803.16,1818.61,134400,0
04/01/1986,1818.61,1829.02,1777.54,1790.11,167400,0
04/02/1986,1790.11,1803.64,1769.76,1795.26,145300,0
04/03/1986,1795.26,1809.27,1753.71,1766.4,148200,0
04/04/1986,1766.4,1772.87,1728.45,1739.22,147300,0
04/07/1986,1739.22,1749.04,1712.52,1735.51,129800,0
04/08/1986,1737.07,1779.57,1737.07,1769.76,146300,0
04/09/1986,1769.76,1807.71,1754.19,1778.62,156300,0
04/10/1986,1778.62,1807.83,1768.2,1794.3,184800,0
04/11/1986,1794.3,1812.5,1779.14,1790.18,139400,0
04/14/1986,1790.18,1811.38,1781,1805.31,106700,0
04/15/1986,1805.31,1822.05,1789.68,1809.65,123700,0
04/16/1986,1814.73,1859.62,1814.73,1847.97,173800,0
04/17/1986,1847.97,1870.16,1831.72,1855.03,161400,0
04/18/1986,1855.03,1870.16,1830.98,1840.4,153600,0
04/21/1986,1840.4,1864.21,1829.86,1855.9,136100,0
04/22/1986,1855.9,1866.44,1815.97,1830.98,161500,0
04/23/1986,1830.98,1841.27,1803.94,1829.61,149700,0
04/24/1986,1829.61,1848.46,1818.95,1831.72,146600,0
04/25/1986,1831.72,1848.46,1813.74,1835.57,142300,0
04/28/1986,1835.57,1852.66,1817.71,1843.75,123900,0
04/29/1986,1843.75,1856.15,1813.12,1825.89,148800,0
04/30/1986,1825.89,1831.23,1777.9,1783.98,147500,0
05/01/1986,1783.98,1796.88,1761.04,1777.78,146500,0
05/02/1986,1777.78,1795.88,1763.14,1774.68,126300,0
05/05/1986,1774.68,1800.35,1770.96,1793.77,102400,0
05/06/1986,1793.77,1803.32,1775.92,1787.95,121200,0
05/07/1986,1787.95,1790.05,1755.21,1775.3,129900,0
05/08/1986,1775.3,1797.87,1768.48,1786.21,136000,0
05/09/1986,1786.21,1797.12,1767.73,1789.43,137400,0
05/12/1986,1789.43,1804.32,1774.8,1787.33,125400,0
05/13/1986,1787.33,1804.07,1772.32,1785.34,119200,0
05/14/1986,1785.34,1815.23,1775.55,1808.28,132100,0
05/15/1986,1808.28,1808.78,1766.99,1774.68,131600,0
05/16/1986,1774.68,1775.67,1749.88,1759.8,113500,0
05/19/1986,1759.8,1769.84,1746.53,1758.18,85840,0
05/20/1986,1758.18,1788.44,1752.48,1783.98,113000,0
05/21/1986,1783.98,1798.61,1766.62,1775.17,117100,0
05/22/1986,1775.17,1813.74,1774.18,1806.3,144900,0
05/23/1986,1806.3,1842.14,1804.69,1823.29,130200,0
05/27/1986,1823.48,1856.56,1823.48,1853.03,121200,0
05/28/1986,1853.03,1891.79,1851.92,1878.28,159600,0
05/29/1986,1878.28,1892.97,1857.42,1882.35,135700,0
05/30/1986,1882.35,1898.22,1857.95,1876.71,151200,0
06/02/1986,1876.71,1886.17,1845.53,1861.95,120600,0
06/03/1986,1861.95,1875.54,1845.67,1870.43,114700,0
06/04/1986,1870.43,1882,1846.34,1863.29,117000,0
06/05/1986,1863.29,1880.79,1851.18,1879.44,110900,0
06/06/1986,1879.44,1894.38,1866.12,1885.9,110900,0
06/09/1986,1880.25,1880.25,1833.83,1840.15,123300,0
06/10/1986,1840.15,1852.8,1816.07,1837.19,125000,0
06/11/1986,1837.19,1854.68,1825.75,1846.07,127400,0
06/12/1986,1846.07,1851.86,1826.29,1838.13,109100,0
06/13/1986,1843.92,1883.21,1843.92,1874.19,141200,0
06/16/1986,1874.19,1890.61,1863.29,1871.77,112100,0
06/17/1986,1871.77,1886.98,1853.94,1865.78,123100,0
06/18/1986,1865.78,1881.33,1843.75,1868.94,117000,0
06/19/1986,1868.94,1883.12,1851.46,1855.86,129000,0
06/20/1986,1855.86,1882.85,1847.64,1879.54,149100,0
06/23/1986,1879.54,1883.4,1853.39,1864.26,123800,0
06/24/1986,1864.26,1891.8,1853.94,1875.55,140600,0
06/25/1986,1875.55,1903.36,1870.32,1885.05,161800,0
06/26/1986,1885.05,1897.22,1867.41,1880.2,134100,0
06/27/1986,1880.2,1898.9,1871.34,1885.26,123800,0
06/30/1986,1885.26,1908.62,1876.12,1892.72,135100,0
07/01/1986,1892.72,1911.28,1878.52,1903.54,147700,0
07/02/1986,1903.54,1922.67,1891.31,1909.03,150000,0
07/03/1986,1909.03,1918.59,1887.23,1900.87,108300,0
07/07/1986,1895.53,1895.53,1834.08,1838.86,138200,0
07/08/1986,1834.36,1834.36,1794.99,1820.73,174100,0
07/09/1986,1820.73,1838.58,1807.65,1826.07,142900,0
07/10/1986,1826.07,1842.94,1799.07,1831.83,146200,0
07/11/1986,1831.83,1840.97,1810.88,1821.43,124500,0
07/14/1986,1816.65,1816.65,1785.29,1793.45,123200,0
07/15/1986,1793.45,1805.54,1760.12,1768.7,184000,0
07/16/1986,1768.7,1794.29,1759.7,1774.18,160800,0
07/17/1986,1774.18,1802.73,1762.09,1781.78,132400,0
07/18/1986,1781.78,1807.37,1754.64,1777.98,149700,0
07/21/1986,1777.98,1792.6,1763.92,1779.11,106300,0
07/22/1986,1779.11,1810.46,1769.12,1795.13,138500,0
07/23/1986,1795.13,1813.7,1780.09,1798.37,133300,0
07/24/1986,1798.37,1806.81,1778.68,1791.62,134700,0
07/25/1986,1791.62,1821.57,1791.06,1810.04,132000,0
07/28/1986,1810.04,1815.24,1760.26,1773.9,128000,0
07/29/1986,1773.9,1788.95,1752.95,1766.87,115700,0
07/30/1986,1766.87,1794.15,1741.56,1779.39,146700,0
07/31/1986,1779.39,1794.29,1764.2,1775.31,112700,0
08/01/1986,1775.31,1788.8,1753.09,1763.64,114900,0
08/04/1986,1763.64,1785.15,1730.6,1769.97,130000,0
08/05/1986,1769.97,1800.2,1766.87,1777,153100,0
08/06/1986,1777,1788.67,1759.84,1779.53,127500,0
08/07/1986,1779.53,1802.02,1766.17,1786.28,122400,0
08/08/1986,1786.28,1799.78,1769.69,1782.62,106300,0
08/11/1986,1782.62,1824.66,1779.25,1811.16,125600,0
08/12/1986,1811.16,1840.55,1804.42,1835.49,131700,0
08/13/1986,1835.49,1860.66,1822.98,1844.49,156400,0
08/14/1986,1844.49,1859.81,1832.54,1844.91,123800,0
08/15/1986,1844.91,1863.61,1829.02,1855.6,123500,0
08/18/1986,1855.6,1875.14,1842.66,1869.52,112800,0
08/19/1986,1869.52,1880.2,1846.88,1862.91,109300,0
08/20/1986,1862.91,1889.34,1849.97,1881.33,156600,0
08/21/1986,1881.33,1899.47,1864.31,1881.19,135200,0
08/22/1986,1881.19,1899.04,1868.11,1887.8,118100,0
08/25/1986,1887.8,1893.42,1860.52,1871.77,104400,0
08/26/1986,1871.77,1911.28,1870.5,1904.25,156600,0
08/27/1986,1904.25,1918.59,1887.8,1904.53,143300,0
08/28/1986,1904.53,1912.26,1882.73,1900.17,125100,0
08/29/1986,1900.17,1913.53,1883.44,1898.34,125300,0
09/02/1986,1898.34,1913.39,1857.42,1870.36,135500,0
09/03/1986,1870.36,1888.22,1852.78,1881.33,154300,0
09/04/1986,1881.33,1927.87,1877.25,1919.71,189400,0
09/05/1986,1919.71,1933.35,1890.19,1899.75,180600,0
09/08/1986,1899.75,1907.06,1866.84,1888.64,153300,0
09/09/1986,1888.64,1909.45,1874.02,1884.14,137500,0
09/10/1986,1884.14,1897.5,1863.05,1879.5,140300,0
09/11/1986,1868.67,1868.67,1780.79,1792.89,237600,0
09/12/1986,1792.89,1805.4,1733.55,1758.72,240500,0
09/15/1986,1758.72,1786.98,1746.2,1767.58,155600,0
09/16/1986,1767.58,1785.01,1739.6,1778.54,131200,0
09/17/1986,1778.54,1799.35,1757.87,1769.4,141000,0
09/18/1986,1769.4,1789.93,1748.03,1774.18,132200,0
09/19/1986,1774.18,1783.04,1747.61,1762.65,153900,0
09/22/1986,1762.65,1797.81,1761.67,1793.45,126100,0
09/23/1986,1793.45,1809.76,1778.54,1797.81,132600,0
09/24/1986,1797.81,1820.02,1786.28,1803.29,134600,0
09/25/1986,1803.15,1803.15,1753.8,1768.56,134300,0
09/26/1986,1768.56,1788.1,1750.14,1769.69,115300,0
09/29/1986,1768.98,1768.98,1732.99,1755.2,115600,0
09/30/1986,1755.2,1790.35,1750.14,1767.58,124900,0
10/01/1986,1767.58,1805.82,1762.65,1782.9,143600,0
10/02/1986,1782.9,1796.54,1767.72,1781.21,128100,0
10/03/1986,1781.21,1806.38,1761.25,1774.18,128100,0
10/06/1986,1774.18,1794.85,1763.36,1784.45,88250,0
10/07/1986,1784.45,1799.35,1765.19,1784.45,125100,0
10/08/1986,1784.45,1812.43,1772.22,1803.85,141700,0
10/09/1986,1803.85,1824.24,1785.85,1796.82,153400,0
10/10/1986,1796.82,1806.38,1780.93,1793.17,105100,0
10/13/1986,1793.17,1806.95,1781.5,1798.37,54990,0
10/14/1986,1798.37,1816.51,1783.32,1800.2,116800,0
10/15/1986,1800.2,1835.77,1792.18,1831.69,144300,0
10/16/1986,1831.69,1852.64,1819.18,1836.19,156900,0
10/17/1986,1836.19,1844.91,1817.07,1837.04,124100,0
10/20/1986,1826.63,1826.63,1793.87,1811.02,109000,0
10/21/1986,1811.02,1822.98,1792.04,1805.68,110000,0
10/22/1986,1805.68,1821.29,1793.59,1808.35,114000,0
10/23/1986,1808.35,1845.05,1806.95,1834.93,150900,0
10/24/1986,1834.93,1851.66,1821.71,1832.36,137500,0
10/27/1986,1832.36,1850.11,1817.49,1841.82,133200,0
10/28/1986,1841.82,1863.47,1830.99,1845.47,145900,0
10/29/1986,1845.47,1863.33,1834.51,1851.8,164400,0
10/30/1986,1862.77,1894.69,1862.77,1878.37,194200,0
10/31/1986,1878.37,1891.73,1858.13,1877.71,147200,0
11/03/1986,1877.71,1902.28,1870.78,1894.26,138200,0
11/04/1986,1894.26,1902,1873.88,1892.44,163200,0
11/05/1986,1892.44,1911.14,1876.55,1899.04,183200,0
11/06/1986,1899.04,1907.48,1868.95,1891.59,165300,0
11/07/1986,1891.59,1899.47,1870.78,1886.53,142300,0
11/10/1986,1886.53,1901.01,1871.2,1892.29,120200,0
11/11/1986,1892.29,1904.95,1882.45,1895.95,118500,0
11/12/1986,1895.95,1909.31,1876.97,1893.7,162200,0
11/13/1986,1893.7,1901.01,1857.28,1862.2,164000,0
11/14/1986,1862.2,1883.57,1848.28,1873.59,172100,0
11/17/1986,1873.59,1879.92,1846.74,1860.52,133300,0
11/18/1986,1860.52,1864.31,1806.52,1817.21,185300,0
11/19/1986,1817.21,1838.02,1797.1,1826.63,183300,0
11/20/1986,1826.63,1866.28,1823.12,1860.66,158100,0
11/21/1986,1860.66,1901.86,1853.07,1893.56,200700,0
11/24/1986,1893.56,1921.4,1879.08,1906.07,150800,0
11/25/1986,1906.07,1922.81,1890.04,1912.12,154600,0
11/26/1986,1912.12,1926.46,1895.11,1916.76,152000,0
11/28/1986,1916.76,1923.51,1903.82,1914.23,93530,0
12/01/1986,1914.23,1915.91,1880.48,1912.54,133800,0
12/02/1986,1914.93,1958.8,1914.93,1955.57,230400,0
12/03/1986,1955.57,1971.74,1933.91,1947.27,200100,0
12/04/1986,1947.27,1963.3,1930.26,1939.68,156900,0
12/05/1986,1939.68,1950.22,1911.7,1925.06,139800,0
12/08/1986,1925.06,1946.71,1906.92,1930.26,159000,0
12/09/1986,1930.26,1939.82,1909.87,1916.9,128700,0
12/10/1986,1916.9,1943.05,1908.32,1932.93,139700,0
12/11/1986,1932.93,1947.41,1904.81,1923.65,136000,0
12/12/1986,1923.65,1932.09,1904.39,1912.26,126600,0
12/15/1986,1912.26,1925.34,1887.09,1922.81,148200,0
12/16/1986,1922.81,1942.91,1912.4,1936.16,157000,0
12/17/1986,1936.16,1937.57,1909.45,1918.31,148800,0
12/18/1986,1918.31,1927.02,1900.17,1912.82,155400,0
12/19/1986,1912.82,1935.18,1899.89,1928.85,244700,0
12/22/1986,1928.85,1938.84,1907.76,1926.18,157600,0
12/23/1986,1926.18,1933.77,1902.28,1914.37,188700,0
12/24/1986,1914.37,1937.57,1910.01,1926.88,95410,0
12/26/1986,1926.88,1939.12,1919.71,1930.4,48860,0
12/29/1986,1930.4,1931.38,1904.53,1912.12,99800,0
12/30/1986,1912.12,1920.7,1894.69,1908.61,126200,0
12/31/1986,1908.61,1920.42,1885.4,1895.95,139200,0
01/02/1987,1897.36,1933.49,1897.36,1927.31,91880,0
01/05/1987,1936.59,1980.74,1936.59,1971.32,181900,0
01/06/1987,1971.32,1993.81,1961.9,1974.83,189300,0
01/07/1987,1974.83,2003.09,1965.69,1993.95,190900,0
01/08/1987,1993.95,2014.2,1975.96,2002.25,194500,0
01/09/1987,2002.25,2021.65,1988.61,2005.91,193000,0
01/12/1987,2005.91,2022.08,1987.63,2009.42,184200,0
01/13/1987,2009.42,2027.14,1994.52,2012.94,170900,0
01/14/1987,2012.94,2046.26,2003.94,2035.01,214200,0
01/15/1987,2035.01,2091.25,2030.79,2070.73,253100,0
01/16/1987,2070.73,2099.69,2054.56,2076.63,218400,0
01/19/1987,2076.63,2112.49,2051.32,2102.5,162800,0
01/20/1987,2102.5,2131.61,2082.54,2104.47,224800,0
01/21/1987,2104.47,2123.88,2079.02,2094.07,184200,0
01/22/1987,2094.07,2151.86,2083.66,2145.67,188700,0
01/23/1987,2145.67,2214.57,2062.85,2101.52,302400,0
01/26/1987,2101.52,2125.42,2079.72,2107.28,138900,0
01/27/1987,2110.24,2160.85,2110.24,2150.45,192300,0
01/28/1987,2150.45,2181.1,2136.39,2163.39,195800,0
01/29/1987,2163.39,2193.34,2139.2,2160.01,205300,0
01/30/1987,2160.01,2173.51,2127.67,2158.04,163400,0
02/02/1987,2158.04,2193.62,2142.15,2179.42,177400,0
02/03/1987,2179.42,2201.21,2159.73,2168.45,198100,0
02/04/1987,2168.45,2198.4,2154.67,2191.23,222400,0
02/05/1987,2191.23,2223.28,2174.63,2201.49,256700,0
02/06/1987,2201.49,2213.3,2176.32,2186.87,184100,0
02/09/1987,2186.87,2195.73,2157.9,2176.74,143300,0
02/10/1987,2176.74,2183.63,2134.42,2158.04,168300,0
02/11/1987,2158.04,2182.51,2145.53,2171.96,172400,0
02/12/1987,2171.96,2203.18,2146.09,2165.78,200400,0
02/13/1987,2165.78,2201.35,2148.76,2183.35,184400,0
02/17/1987,2184.9,2242.41,2184.9,2237.49,187800,0
02/18/1987,2237.49,2266.45,2213.16,2237.63,218200,0
02/19/1987,2237.63,2263.22,2212.32,2244.09,181500,0
02/20/1987,2244.09,2260.12,2220.89,2235.24,175800,0
02/23/1987,2235.24,2249.86,2186.3,2216.54,170500,0
02/24/1987,2216.54,2244.09,2202.62,2223.28,151300,0
02/25/1987,2223.28,2248.59,2209.36,2226.24,184100,0
02/26/1987,2226.24,2239.31,2196.71,2216.68,165800,0
02/27/1987,2216.68,2237.91,2204.87,2223.99,142800,0
03/02/1987,2223.99,2242.55,2209.08,2220.47,156700,0
03/03/1987,2220.47,2240.44,2209.93,2226.52,149200,0
03/04/1987,2226.52,2270.11,2226.24,2257.45,198400,0
03/05/1987,2257.45,2295.7,2253.94,2276.43,205400,0
03/06/1987,2276.43,2298.23,2256.47,2280.23,181600,0
03/09/1987,2279.67,2279.67,2238.61,2260.12,165400,0
03/10/1987,2260.12,2289.93,2246.48,2280.09,174800,0
03/11/1987,2280.09,2302.17,2256.47,2268.98,186900,0
03/12/1987,2268.98,2288.15,2250.14,2267.34,174500,0
03/13/1987,2267.34,2282.39,2245.03,2258.66,150900,0
03/16/1987,2258.66,2263.64,2224.86,2248.44,134900,0
03/17/1987,2248.44,2287.78,2238.21,2284.8,177300,0
03/18/1987,2284.8,2315.2,2262.22,2286.93,198100,0
03/19/1987,2286.93,2310.65,2270.17,2299.57,166100,0
03/20/1987,2299.57,2342.05,2295.03,2333.52,234000,0
03/23/1987,2333.52,2373.01,2322.44,2363.78,189100,0
03/24/1987,2363.78,2387.36,2348.01,2369.18,189900,0
03/25/1987,2369.18,2383.52,2344.46,2363.49,171300,0
03/26/1987,2363.49,2399.57,2359.38,2372.59,196000,0
03/27/1987,2372.59,2386.65,2326.99,2335.8,184400,0
03/30/1987,2303.41,2303.41,2230.26,2278.41,208400,0
03/31/1987,2278.41,2315.48,2271.31,2304.69,171800,0
04/01/1987,2304.69,2325.14,2271.16,2316.05,182600,0
04/02/1987,2316.05,2347.59,2299.29,2320.45,183000,0
04/03/1987,2320.45,2402.41,2307.67,2390.34,213400,0
04/06/1987,2390.34,2425,2384.8,2405.54,173700,0
04/07/1987,2405.54,2428.41,2352.84,2360.94,186400,0
04/08/1987,2360.94,2396.16,2342.61,2372.16,179800,0
04/09/1987,2372.16,2383.81,2320.6,2339.2,180300,0
04/10/1987,2339.2,2358.66,2305.11,2338.78,169500,0
04/13/1987,2338.78,2355.68,2278.41,2287.07,181000,0
04/14/1987,2287.07,2293.89,2213.64,2252.98,266500,0
04/15/1987,2252.98,2307.53,2243.32,2282.95,198200,0
04/16/1987,2282.95,2320.88,2264.63,2275.99,189600,0
04/20/1987,2275.99,2300.57,2252.56,2270.6,139100,0
04/21/1987,2270.6,2341.05,2240.91,2337.07,191300,0
04/22/1987,2337.07,2353.13,2282.1,2285.94,185900,0
04/23/1987,2285.94,2318.61,2255.82,2280.97,173900,0
04/24/1987,2279.55,2279.55,2221.59,2235.37,178000,0
04/27/1987,2235.37,2264.35,2180.54,2230.54,222700,0
04/28/1987,2230.54,2270.74,2214.06,2231.96,180100,0
04/29/1987,2231.96,2283.24,2228.27,2254.26,173600,0
04/30/1987,2254.26,2314.2,2250,2286.36,183100,0
05/01/1987,2286.36,2312.22,2256.68,2280.4,160100,0
05/04/1987,2280.4,2305.96,2255.26,2286.22,140600,0
05/05/1987,2294.6,2348.01,2294.6,2338.07,192300,0
05/06/1987,2338.07,2369.89,2309.94,2342.19,196600,0
05/07/1987,2342.19,2368.61,2315.77,2334.66,215200,0
05/08/1987,2334.66,2357.24,2303.13,2322.3,161900,0
05/11/1987,2322.3,2380.77,2297.92,2307.3,203700,0
05/12/1987,2307.3,2333.14,2289.84,2322.6,155300,0
05/13/1987,2322.6,2346.85,2302.11,2329.68,171000,0
05/14/1987,2329.68,2349.31,2307.16,2325.49,152000,0
05/15/1987,2324.48,2324.48,2266.6,2272.52,180800,0
05/18/1987,2272.52,2282.91,2227.05,2258.66,174200,0
05/19/1987,2258.66,2280.46,2205.4,2221.28,175400,0
05/20/1987,2221.28,2248.08,2188.53,2215.87,206800,0
05/21/1987,2215.87,2256.06,2212.77,2225.77,164800,0
05/22/1987,2225.77,2258.42,2220.15,2243.2,135800,0
05/26/1987,2252.88,2305.52,2252.88,2297.94,152500,0
05/27/1987,2297.94,2320.24,2274.27,2295.81,171400,0
05/28/1987,2295.81,2323.57,2265.93,2310.68,153800,0
05/29/1987,2310.68,2332.39,2281.1,2291.57,153500,0
06/01/1987,2291.57,2319.78,2277,2288.23,149300,0
06/02/1987,2288.23,2306.43,2260.62,2278.22,153400,0
06/03/1987,2283.37,2330.1,2283.37,2320.69,164200,0
06/04/1987,2320.69,2343.45,2308.71,2337.08,140300,0
06/05/1987,2337.08,2346.33,2312.35,2326.15,129100,0
06/08/1987,2326.15,2362.71,2306.89,2351.64,136400,0
06/09/1987,2351.64,2366.05,2331.77,2352.7,164200,0
06/10/1987,2352.7,2389.71,2328.58,2353.61,197400,0
06/11/1987,2353.61,2380.46,2341.93,2360.13,138900,0
06/12/1987,2360.74,2399.42,2360.74,2377.73,175100,0
06/15/1987,2377.73,2409.44,2374.39,2391.54,156900,0
06/16/1987,2391.54,2415.36,2376.1,2407.35,157800,0
06/17/1987,2407.35,2427.29,2390.7,2407.35,184700,0
06/18/1987,2407.35,2419.91,2386.46,2408.13,168600,0
06/19/1987,2408.13,2431.85,2395.26,2420.85,220500,0
06/22/1987,2420.85,2457.29,2417.4,2445.51,178200,0
06/23/1987,2445.51,2466.04,2421.72,2439.73,194200,0
06/24/1987,2439.73,2454.08,2415.34,2428.41,153800,0
06/25/1987,2430.33,2460.14,2430.33,2451.05,173500,0
06/26/1987,2451.05,2453.92,2423.63,2436.86,150500,0
06/29/1987,2436.86,2460.3,2423.79,2446.91,142500,0
06/30/1987,2446.91,2456.31,2401.15,2418.53,165500,0
07/01/1987,2418.53,2430.8,2391.26,2409.76,157000,0
07/02/1987,2415.66,2446.27,2415.66,2436.7,154900,0
07/06/1987,2436.7,2460.3,2412.95,2429.53,155000,0
07/07/1987,2429.53,2467.63,2425.06,2449.78,200700,0
07/08/1987,2449.78,2476.24,2432.56,2463.97,207500,0
07/09/1987,2463.97,2478.48,2441.17,2451.21,195400,0
07/10/1987,2451.21,2470.5,2435.91,2455.99,172100,0
07/13/1987,2455.99,2470.34,2427.14,2452.97,152500,0
07/14/1987,2452.97,2492.98,2442.6,2481.35,185900,0
07/15/1987,2481.35,2502.23,2455.2,2483.74,202300,0
07/16/1987,2483.74,2511.48,2471.78,2496.97,210900,0
07/17/1987,2496.97,2533.64,2485.65,2510.04,210000,0
07/20/1987,2510.04,2512.28,2476.88,2487.82,168100,0
07/21/1987,2487.82,2500.16,2444.67,2467.95,186600,0
07/22/1987,2467.95,2488.68,2448.5,2470.18,174700,0
07/23/1987,2470.18,2492.67,2447.07,2471.94,163700,0
07/24/1987,2471.94,2494.9,2462.53,2485.33,158400,0
07/27/1987,2485.33,2511.64,2468.75,2493.94,152000,0
07/28/1987,2493.94,2537.15,2489.32,2519.77,172600,0
07/29/1987,2519.77,2548.47,2501.59,2539.54,196200,0
07/30/1987,2539.54,2576.85,2527.42,2567.44,208000,0
07/31/1987,2567.44,2588.33,2551.02,2572.07,181900,0
08/03/1987,2572.07,2585.3,2536.67,2557.08,207800,0
08/04/1987,2557.08,2568.72,2525.99,2546.72,166500,0
08/05/1987,2546.72,2586.58,2540.98,2566.65,192700,0
08/06/1987,2566.65,2600.92,2551.82,2594.23,192000,0
08/07/1987,2594.23,2611.93,2576.21,2592,212700,0
08/10/1987,2592,2640.15,2587.85,2635.84,187200,0
08/11/1987,2635.84,2691.96,2635.52,2680.48,278100,0
08/12/1987,2680.48,2700.73,2648.6,2669.32,235800,0
08/13/1987,2669.32,2714.92,2656.57,2691.49,217100,0
08/14/1987,2691.49,2713.33,2660.08,2685.43,196100,0
08/17/1987,2685.43,2713.97,2674.43,2700.57,166100,0
08/18/1987,2691.01,2691.01,2626.59,2654.66,198400,0
08/19/1987,2654.66,2676.18,2628.19,2665.82,180900,0
08/20/1987,2665.97,2714.6,2665.97,2706.79,196600,0
08/21/1987,2706.79,2735.49,2689.09,2709.5,189600,0
08/24/1987,2709.5,2730.55,2678.89,2697.07,149400,0
08/25/1987,2697.07,2746.65,2694.83,2722.42,213500,0
08/26/1987,2722.42,2742.03,2686.54,2701.85,196200,0
08/27/1987,2701.85,2705.52,2661.35,2675.06,163600,0
08/28/1987,2675.06,2680.32,2632.02,2639.35,156300,0
08/31/1987,2639.35,2679.53,2623.57,2662.95,165800,0
09/01/1987,2662.95,2695.47,2594.07,2610.97,193500,0
09/02/1987,2610.97,2631.06,2567.76,2602.04,199900,0
09/03/1987,2602.04,2642.22,2560.11,2599.49,165200,0
09/04/1987,2599.49,2617.19,2556.28,2561.38,129100,0
09/08/1987,2561.38,2571.43,2493.78,2545.12,242900,0
09/09/1987,2545.12,2570.63,2522.8,2549.27,164900,0
09/10/1987,2549.43,2595.5,2549.43,2576.05,179800,0
09/11/1987,2576.05,2625.95,2575.41,2608.74,178000,0
09/14/1987,2608.74,2634.57,2587.85,2613.04,154400,0
09/15/1987,2610.48,2610.48,2560.22,2566.58,136200,0
09/16/1987,2566.58,2585.18,2522.52,2530.19,195700,0
09/17/1987,2530.19,2557.28,2508,2527.9,150700,0
09/18/1987,2527.9,2554.83,2514.03,2524.64,188100,0
09/21/1987,2524.64,2559.73,2479.77,2492.82,170100,0
09/22/1987,2492.82,2572.62,2468.99,2568.05,209500,0
09/23/1987,2568.05,2602.15,2554.83,2585.67,220300,0
09/24/1987,2585.67,2603.95,2552.06,2566.42,162200,0
09/25/1987,2566.42,2584.04,2543.73,2570.17,138000,0
09/28/1987,2574.58,2634.95,2574.58,2601.5,188100,0
09/29/1987,2601.5,2627.61,2569.03,2590.57,173500,0
09/30/1987,2590.57,2613.58,2563.64,2596.28,183100,0
10/01/1987,2596.28,2648.99,2593.18,2639.2,193200,0
10/02/1987,2639.2,2662.37,2622.06,2640.99,189100,0
10/05/1987,2640.99,2658.78,2610.97,2640.18,159700,0
10/06/1987,2632.83,2632.83,2542.59,2548.63,175600,0
10/07/1987,2548.63,2570.99,2511.75,2551.08,186300,0
10/08/1987,2551.08,2561.36,2491.51,2516.64,198700,0
10/09/1987,2516.64,2531.66,2472.26,2482.21,158300,0
10/12/1987,2482.21,2504.9,2433.91,2471.44,141900,0
10/13/1987,2471.44,2528.39,2456.92,2508.16,172900,0
10/14/1987,2485.15,2485.15,2400.46,2412.7,207400,0
10/15/1987,2412.7,2439.78,2345.63,2355.09,263200,0
10/16/1987,2355.09,2396.21,2207.73,2246.73,338500,0
10/19/1987,2164.16,2164.16,1677.55,1738.74,604300,0
10/20/1987,1738.74,2067.47,1616.21,1841.01,608100,0
10/21/1987,1951.76,2081.07,1951.76,2027.85,449600,0
10/22/1987,2004.97,2004.97,1837.86,1950.43,392200,0
10/23/1987,1950.43,1993.87,1898.54,1950.76,245600,0
10/26/1987,1881.8,1881.8,1774.04,1793.93,308800,0
10/27/1987,1806.7,1904.68,1806.7,1846.49,260200,0
10/28/1987,1846.49,1904.51,1767.74,1846.82,279400,0
10/29/1987,1849.3,1971.98,1849.3,1938.33,258100,0
10/30/1987,1965.68,2049.07,1965.68,1993.53,303400,0
11/02/1987,1993.53,2027.52,1957.23,2014.09,176000,0
11/03/1987,1988.4,1988.4,1891.74,1963.53,227800,0
11/04/1987,1963.53,1980.6,1913.5,1945.29,202500,0
11/05/1987,1945.29,2011.94,1920.42,1985.41,226000,0
11/06/1987,1985.41,2023.54,1938.83,1959.05,228290,0
11/09/1987,1941.81,1941.81,1881.96,1900.2,160690,0
11/10/1987,1900.2,1911.97,1845.99,1878.15,184310,0
11/11/1987,1881.96,1927.72,1881.96,1899.2,147850,0
11/12/1987,1934.84,1983.92,1934.84,1960.21,206280,0
11/13/1987,1960.21,1973.81,1923.08,1935.01,174920,0
11/16/1987,1935.01,1979.28,1921.75,1949.1,164340,0
11/17/1987,1939.99,1939.99,1888.76,1922.25,148240,0
11/18/1987,1922.25,1951.92,1888.93,1939.16,158260,0
11/19/1987,1939.16,1941.98,1881.8,1895.39,157140,0
11/20/1987,1895.39,1926.39,1853.61,1913.63,189170,0
11/23/1987,1913.63,1931.86,1889.26,1923.08,143160,0
11/24/1987,1936.84,1985.25,1936.84,1963.53,199520,0
11/25/1987,1963.53,1982.59,1935.68,1946.95,139780,0
11/27/1987,1946.95,1955.24,1907,1910.48,86360,0
11/30/1987,1867.37,1867.37,1795.26,1833.55,268910,0
12/01/1987,1833.55,1877.98,1829.08,1842.34,149870,0
12/02/1987,1842.34,1871.52,1825.27,1848.97,148890,0
12/03/1987,1848.97,1859.08,1772.21,1776.53,204160,0
12/04/1987,1776.53,1794.6,1733.92,1766.74,184800,0
12/07/1987,1766.74,1818.14,1765.75,1812.17,146660,0
12/08/1987,1812.17,1870.69,1794.6,1868.37,227310,0
12/09/1987,1868.37,1924.9,1846.65,1902.52,231430,0
12/10/1987,1902.52,1923.57,1835.71,1855.44,188960,0
12/11/1987,1855.44,1887.93,1838.36,1867.04,151680,0
12/14/1987,1867.04,1942.31,1860.41,1932.86,187680,0
12/15/1987,1932.86,1969,1916.28,1941.48,214970,0
12/16/1987,1941.48,1984.08,1918.44,1974.47,193820,0
12/17/1987,1974.47,1987.23,1917.44,1924.4,191780,0
12/18/1987,1924.73,1982.92,1924.73,1975.3,276220,0
12/21/1987,1975.3,2008.45,1959.56,1990.38,161790,0
12/22/1987,1990.38,1999.67,1949.27,1978.45,192650,0
12/23/1987,1978.45,2019.56,1977.62,2005.64,203110,0
12/24/1987,2005.64,2013.1,1985.74,1999.67,108800,0
12/28/1987,1966.18,1966.18,1921.92,1942.97,131220,0
12/29/1987,1942.97,1951.76,1918.1,1926.89,111580,0
12/30/1987,1926.89,1966.18,1925.73,1950.1,149230,0
12/31/1987,1950.1,1951.26,1912.63,1938.83,170140,0
01/04/1988,1950.76,2030.01,1950.76,2015.25,181810,0
01/05/1988,2021.39,2075.27,2021.39,2031.5,209520,0
01/06/1988,2031.5,2058.19,2012.77,2037.8,169730,0
01/07/1988,2037.8,2061.51,2004.64,2051.89,175360,0
01/08/1988,2051.89,2058.69,1898.04,1911.31,197300,0
01/11/1988,1911.31,1985.25,1886.94,1945.13,158980,0
01/12/1988,1945.13,1950.76,1877.98,1928.55,165730,0
01/13/1988,1928.55,1959.55,1884.95,1924.73,154020,0
01/14/1988,1924.73,1940.15,1894.06,1916.11,140570,0
01/15/1988,1942.47,1988.4,1942.47,1956.07,197940,0
01/18/1988,1956.07,1977.45,1938.99,1963.86,135100,0
01/19/1988,1963.86,1977.29,1923.41,1936.34,153550,0
01/20/1988,1934.85,1934.85,1858.59,1879.14,181660,0
01/21/1988,1879.14,1903.35,1845.99,1879.31,158080,0
01/22/1988,1879.31,1911.8,1876.16,1903.51,147050,0
01/25/1988,1903.51,1960.54,1897.05,1946.45,275250,0
01/26/1988,1946.45,1957.73,1906.5,1920.59,138380,0
01/27/1988,1920.59,1951.76,1889.42,1911.14,176360,0
01/28/1988,1911.14,1944.13,1904.34,1930.04,166430,0
01/29/1988,1930.04,1967.67,1921.09,1958.22,211880,0
02/01/1988,1958.22,1985.41,1935.84,1944.63,210660,0
02/02/1988,1944.63,1965.02,1921.09,1952.92,164920,0
02/03/1988,1952.92,1971.98,1907,1924.57,237270,0
02/04/1988,1924.57,1941.48,1902.85,1923.57,186490,0
02/05/1988,1923.57,1940.32,1906.32,1910.48,161310,0
02/08/1988,1910.48,1911.14,1878.15,1895.72,168850,0
02/09/1988,1895.72,1921.58,1885.78,1914.46,162350,0
02/10/1988,1916.78,1967.84,1916.78,1962.04,187980,0
02/11/1988,1962.04,1982.43,1942.81,1961.54,200760,0
02/12/1988,1961.54,1995.69,1958.06,1983.26,177190,0
02/16/1988,1983.26,2010.44,1969.83,2005.97,135380,0
02/17/1988,2005.97,2026.19,1982.59,2000.99,176830,0
02/18/1988,2000.99,2011.94,1972.81,1986.41,151430,0
02/19/1988,1986.41,2018.9,1973.31,2014.59,180300,0
02/22/1988,2014.59,2051.72,1998.67,2040.29,178930,0
02/23/1988,2040.29,2057.03,2017.24,2039.12,192260,0
02/24/1988,2039.12,2061.34,2022.88,2039.95,212730,0
02/25/1988,2039.95,2078.08,2006.96,2017.57,213490,0
02/26/1988,2017.57,2034.81,2005.14,2023.21,158060,0
02/29/1988,2023.21,2074.6,2017.24,2071.62,236050,0
03/01/1988,2071.62,2086.87,2048.57,2070.47,199990,0
03/02/1988,2070.47,2094.5,2058.19,2071.29,199630,0
03/03/1988,2071.29,2085.38,2048.41,2063.49,203310,0
03/04/1988,2063.49,2076.76,2033.49,2057.86,201410,0
03/07/1988,2057.86,2069.3,2034.15,2056.37,152980,0
03/08/1988,2056.37,2090.02,2055.04,2081.07,237680,0
03/09/1988,2081.07,2094.16,2064.49,2074.27,210900,0
03/10/1988,2074.27,2081.4,2020.72,2026.03,197260,0
03/11/1988,2026.03,2049.07,1996.52,2034.98,200020,0
03/14/1988,2034.98,2056.7,2023.04,2050.07,131890,0
03/15/1988,2050.07,2062.17,2030.17,2047.41,133170,0
03/16/1988,2047.41,2070.62,2027.02,2064.32,153590,0
03/17/1988,2064.32,2093.17,2057.03,2086.04,211920,0
03/18/1988,2086.04,2110.91,2067.64,2087.37,245750,0
03/21/1988,2081.23,2081.23,2050.56,2067.14,128830,0
03/22/1988,2067.14,2082.89,2052.06,2066.15,142000,0
03/23/1988,2066.15,2085.05,2047.41,2067.64,167370,0
03/24/1988,2052.22,2052.22,2011.44,2023.87,184910,0
03/25/1988,2023.87,2031,1973.81,1978.95,163170,0
03/28/1988,1978.95,1990.88,1951.26,1979.77,142820,0
03/29/1988,1979.77,2018.57,1979.61,1998.34,152680,0
03/30/1988,1998.34,2017.57,1973.81,1978.12,151810,0
03/31/1988,1978.12,2000.66,1957.89,1988.06,139870,0
04/04/1988,1988.06,2013.26,1969.5,1980.6,182240,0
04/05/1988,1980.6,2011.27,1969.99,1997.51,135290,0
04/06/1988,1997.51,2067.47,1987.67,2061.67,189760,0
04/07/1988,2061.67,2084.22,2042.94,2062.17,177840,0
04/08/1988,2062.17,2103.78,2051.06,2090.19,169300,0
04/11/1988,2090.19,2110.08,2075.27,2095.99,146370,0
04/12/1988,2095.99,2120.69,2085.38,2110.08,146400,0
04/13/1988,2110.08,2121.35,2082.56,2107.1,185120,0
04/14/1988,2083.22,2083.22,1998.18,2005.64,211810,0
04/15/1988,2005.64,2031.33,1969.99,2013.93,234160,0
04/18/1988,2013.93,2023.04,1985.74,2008.12,144650,0
04/19/1988,2008.12,2047.08,1990.55,1999.5,161910,0
04/20/1988,1999.5,2015.42,1975.46,1985.41,147590,0
04/21/1988,1985.41,2030.5,1968,1987.4,168440,0
04/22/1988,1987.4,2029.01,1985.58,2015.09,152520,0
04/25/1988,2015.09,2048.57,2011.6,2035.97,156950,0
04/26/1988,2035.97,2062.83,2023.04,2044.76,152300,0
04/27/1988,2044.76,2066.64,2033.16,2047.91,133810,0
04/28/1988,2047.91,2057.53,2026.03,2041.28,128680,0
04/29/1988,2041.28,2047.91,2014.09,2032.33,135620,0
05/02/1988,2032.33,2050.4,2019.89,2043.27,136470,0
05/03/1988,2043.27,2071.95,2036.64,2058.36,176920,0
05/04/1988,2058.36,2067.14,2029.51,2036.31,141320,0
05/05/1988,2036.31,2038.46,2008.95,2020.23,171840,0
05/06/1988,2013.59,2013.59,1997.84,2007.46,129080,0
05/09/1988,2007.46,2013.59,1984.08,1997.35,166320,0
05/10/1988,1997.35,2020.23,1984.42,2003.64,131200,0
05/11/1988,1988.56,1988.56,1950.27,1965.85,176720,0
05/12/1988,1965.85,1986.07,1960.54,1968,143880,0
05/13/1988,1971.65,2001.49,1971.65,1990.55,147240,0
05/16/1988,1990.55,2012.6,1980.27,2007.63,155010,0
05/17/1988,2007.63,2026.69,1982.1,1986.41,133850,0
05/18/1988,1986.41,1992.87,1941.31,1951.09,209420,0
05/19/1988,1951.09,1963.86,1921.58,1958.72,165160,0
05/20/1988,1958.72,1978.78,1940.48,1952.59,120600,0
05/23/1988,1952.59,1962.37,1927.22,1941.48,102640,0
05/24/1988,1941.48,1967.67,1938.16,1962.53,139930,0
05/25/1988,1962.53,1984.58,1952.42,1961.37,138310,0
05/26/1988,1961.37,1981.15,1951.28,1966.7,164260,0
05/27/1988,1966.7,1970.84,1944.35,1956.44,133590,0
05/31/1988,1959.38,2034.5,1959.38,2031.12,247610,0
06/01/1988,2031.12,2076.28,2021.34,2064.01,234560,0
06/02/1988,2064.01,2073.26,2030.94,2052.45,193540,0
06/03/1988,2052.45,2080.73,2040,2071.31,189600,0
06/06/1988,2071.31,2083.93,2049.08,2075.21,152460,0
06/07/1988,2075.21,2082.86,2042.85,2054.59,168710,0
06/08/1988,2055.83,2113.62,2055.83,2102.95,310030,0
06/09/1988,2102.95,2119.31,2081.79,2093.35,235160,0
06/10/1988,2093.35,2123.58,2084.81,2101.71,155710,0
06/13/1988,2101.71,2114.15,2084.64,2099.4,125310,0
06/14/1988,2111.13,2148.12,2111.13,2124.47,227150,0
06/15/1988,2124.47,2137.45,2109.53,2131.4,150260,0
06/16/1988,2120.73,2120.73,2081.97,2094.24,161550,0
06/17/1988,2094.24,2116.47,2070.06,2104.02,343920,0
06/20/1988,2100.11,2100.11,2072.72,2083.93,116750,0
06/21/1988,2083.93,2115.75,2072.55,2109.17,155060,0
06/22/1988,2131.05,2160.1,2131.05,2152.2,217510,0
06/23/1988,2152.2,2169.1,2131.58,2148.29,185770,0
06/24/1988,2148.29,2165.36,2133.53,2142.96,179880,0
06/27/1988,2142.96,2147.76,2101.17,2108.46,264410,0
06/28/1988,2108.46,2139.94,2100.11,2130.87,152370,0
06/29/1988,2130.87,2144.91,2106.15,2121.98,159590,0
06/30/1988,2121.98,2147.22,2112.38,2141.71,227410,0
07/01/1988,2141.71,2151.14,2118.95,2131.58,238330,0
07/05/1988,2131.58,2162.52,2117.71,2158.61,171790,0
07/06/1988,2158.61,2169.45,2107.4,2130.16,189630,0
07/07/1988,2130.16,2136.02,2101.35,2122.69,156100,0
07/08/1988,2122.69,2133.53,2099.4,2106.15,136070,0
07/11/1988,2106.15,2126.07,2098.68,2111.31,123300,0
07/12/1988,2111.31,2121.44,2077.52,2092.64,161650,0
07/13/1988,2092.64,2114.15,2073.44,2104.37,218930,0
07/14/1988,2104.37,2125.71,2089.26,2113.62,172410,0
07/15/1988,2113.62,2140.11,2099.57,2129.45,199710,0
07/18/1988,2129.45,2132.47,2099.4,2117.89,156210,0
07/19/1988,2117.89,2127.67,2081.08,2097.26,144110,0
07/20/1988,2097.26,2119.31,2091.39,2110.6,151990,0
07/21/1988,2110.6,2113.62,2077.17,2086.59,149460,0
07/22/1988,2086.59,2092.46,2050.32,2060.99,148880,0
07/25/1988,2060.99,2082.68,2048.54,2071.83,215140,0
07/26/1988,2071.83,2089.79,2059.57,2073.97,121960,0
07/27/1988,2073.97,2089.97,2047.3,2053.7,135890,0
07/28/1988,2053.7,2089.26,2047.3,2082.33,154570,0
07/29/1988,2084.28,2133.01,2084.28,2128.73,192340,0
08/01/1988,2128.73,2146.16,2111.84,2130.51,138170,0
08/02/1988,2130.51,2151.85,2112.2,2131.22,166660,0
08/03/1988,2131.22,2147.94,2115.4,2134.07,203590,0
08/04/1988,2134.07,2147.23,2117.71,2126.6,157240,0
08/05/1988,2126.6,2128.73,2105.44,2119.13,113400,0
08/08/1988,2119.13,2134.6,2103.13,2107.4,148800,0
08/09/1988,2107.4,2110.95,2061.17,2079.13,200710,0
08/10/1988,2078.41,2078.41,2023.65,2034.14,200950,0
08/11/1988,2034.14,2050.68,2014.05,2039.3,173000,0
08/12/1988,2039.3,2046.41,2019.38,2037.52,176960,0
08/15/1988,2037.52,2040.72,1998.76,2004.27,128560,0
08/16/1988,2004.27,2043.56,1993.78,2021.51,162790,0
08/17/1988,2021.51,2042.5,2003.38,2025.96,169500,0
08/18/1988,2025.96,2046.59,2014.22,2027.03,139820,0
08/19/1988,2027.03,2048.89,2011.38,2016,122370,0
08/22/1988,2016,2027.56,1987.02,1990.22,122250,0
08/23/1988,1990.22,2008.36,1978.66,1989.33,119540,0
08/24/1988,1990.04,2028.98,1990.04,2026.67,127800,0
08/25/1988,2022.05,2022.05,1990.4,2010.85,127640,0
08/26/1988,2010.85,2027.38,2002.13,2017.43,89240,0
08/29/1988,2019.56,2047.47,2019.56,2041.43,99280,0
08/30/1988,2041.43,2052.63,2028.63,2038.23,108720,0
08/31/1988,2038.23,2052.45,2022.94,2031.65,130480,0
09/01/1988,2027.56,2027.56,1988.44,2002.31,144090,0
09/02/1988,2022.4,2064.72,2022.4,2054.59,159840,0
09/06/1988,2054.59,2074.68,2046.41,2065.26,122250,0
09/07/1988,2065.26,2084.1,2052.98,2065.79,139590,0
09/08/1988,2065.79,2079.3,2052.1,2063.12,149380,0
09/09/1988,2063.12,2088.73,2038.94,2068.81,141540,0
09/12/1988,2068.81,2088.55,2057.43,2072.37,114880,0
09/13/1988,2072.37,2088.19,2055.3,2083.04,162490,0
09/14/1988,2083.04,2111.66,2079.13,2100.64,177220,0
09/15/1988,2100.64,2112.55,2084.28,2092.28,161210,0
09/16/1988,2092.28,2113.26,2077.7,2098.15,211110,0
09/19/1988,2096.55,2096.55,2066.86,2081.08,135770,0
09/20/1988,2081.08,2097.26,2073.26,2087.48,142220,0
09/21/1988,2087.48,2103.31,2078.77,2090.5,127400,0
09/22/1988,2090.5,2097.08,2066.68,2080.01,150670,0
09/23/1988,2080.01,2097.79,2070.41,2090.68,145100,0
09/26/1988,2090.68,2098.33,2075.75,2085.17,116420,0
09/27/1988,2085.17,2095.3,2069.88,2082.33,113010,0
09/28/1988,2082.33,2096.37,2070.23,2085.53,113720,0
09/29/1988,2085.53,2123.76,2084.46,2119.31,155790,0
09/30/1988,2119.31,2140.29,2104.02,2112.91,175750,0
10/03/1988,2112.91,2116.82,2083.39,2105.26,130380,0
10/04/1988,2105.26,2119.49,2090.68,2102.06,157760,0
10/05/1988,2102.06,2119.84,2082.33,2106.51,175130,0
10/06/1988,2106.51,2118.07,2092.64,2107.75,153570,0
10/07/1988,2112.02,2157.72,2112.02,2150.25,216390,0
10/10/1988,2150.25,2167.85,2139.05,2158.96,124660,0
10/11/1988,2158.96,2164.83,2137.09,2156.47,140900,0
10/12/1988,2146.34,2146.34,2113.44,2126.24,154840,0
10/13/1988,2126.24,2149.54,2114.33,2133.36,154530,0
10/14/1988,2133.36,2153.8,2118.77,2133.18,160240,0
10/17/1988,2133.18,2150.6,2120.02,2140.47,119290,0
10/18/1988,2140.47,2163.41,2124.29,2159.85,162500,0
10/19/1988,2159.85,2173.01,2110.95,2137.27,186350,0
10/20/1988,2137.27,2183.68,2129.8,2181.19,189580,0
10/21/1988,2181.19,2193.28,2152.56,2183.5,195410,0
10/24/1988,2183.5,2195.06,2162.16,2170.34,170590,0
10/25/1988,2170.34,2188.66,2156.83,2173.36,155190,0
10/26/1988,2173.36,2182.61,2148.47,2165.18,181550,0
10/27/1988,2165.18,2165.54,2120.9,2140.83,196540,0
10/28/1988,2140.83,2166.43,2135.67,2149.89,146300,0
10/31/1988,2149.89,2161.63,2125.36,2148.65,143460,0
11/01/1988,2148.65,2165.36,2132.82,2150.96,151250,0
11/02/1988,2150.96,2167.67,2131.4,2156.83,161300,0
11/03/1988,2156.83,2185.99,2153.45,2170.34,152980,0
11/04/1988,2170.34,2173.9,2139.58,2145.8,143580,0
11/07/1988,2143.14,2143.14,2113.62,2124.64,133870,0
11/08/1988,2124.64,2146.87,2119.67,2127.49,141660,0
11/09/1988,2127.49,2134.25,2100.82,2118.24,153140,0
11/10/1988,2118.24,2132.82,2103.31,2114.69,128920,0
11/11/1988,2107.04,2107.04,2063.48,2067.03,135500,0
11/14/1988,2067.03,2084.81,2050.85,2065.08,142900,0
11/15/1988,2065.08,2088.02,2060.28,2077.17,115170,0
11/16/1988,2077.17,2081.43,2026.67,2038.58,161710,0
11/17/1988,2038.58,2064.19,2033.25,2052.45,141280,0
11/18/1988,2052.45,2070.41,2047.12,2062.41,119320,0
11/21/1988,2062.41,2070.06,2036.81,2065.97,120430,0
11/22/1988,2065.97,2086.77,2052.63,2077.7,127000,0
11/23/1988,2077.7,2103.49,2071.48,2092.28,112010,0
11/25/1988,2085.53,2085.53,2062.77,2074.68,72090,0
11/28/1988,2074.68,2095.48,2062.23,2081.44,123480,0
11/29/1988,2081.44,2112.73,2072.37,2101.53,127420,0
11/30/1988,2101.53,2126.6,2095.48,2114.51,157810,0
12/01/1988,2114.51,2120.02,2095.48,2101.88,129380,0
12/02/1988,2101.88,2105.8,2075.39,2092.28,124610,0
12/05/1988,2092.64,2135.49,2092.64,2123.76,144660,0
12/06/1988,2123.76,2158.96,2117.18,2149.36,158340,0
12/07/1988,2149.36,2167.5,2136.38,2153.63,148360,0
12/08/1988,2153.63,2162.7,2133.18,2141.71,124150,0
12/09/1988,2141.71,2157,2131.4,2143.49,133770,0
12/12/1988,2143.49,2165.18,2133.89,2139.58,124160,0
12/13/1988,2139.58,2151.14,2119.31,2143.49,132340,0
12/14/1988,2143.49,2149.71,2121.44,2134.25,132350,0
12/15/1988,2134.25,2146.87,2120.91,2133,136820,0
12/16/1988,2133,2155,2131.25,2150.71,196480,0
12/19/1988,2150.71,2179.64,2141.07,2172.68,162250,0
12/20/1988,2172.68,2192.68,2161.25,2166.07,161090,0
12/21/1988,2166.07,2178.57,2146.07,2164.64,147250,0
12/22/1988,2164.64,2176.43,2151.43,2160.36,150510,0
12/23/1988,2160.36,2176.79,2157.86,2168.93,81760,0
12/27/1988,2168.93,2179.29,2156.43,2162.68,87490,0
12/28/1988,2162.68,2179.64,2153.57,2166.43,110630,0
12/29/1988,2166.43,2193.04,2165.18,2182.68,131290,0
12/30/1988,2182.68,2193.75,2162.5,2168.57,127210,0
01/03/1989,2168.39,2168.39,2127.14,2144.64,128500,0
01/04/1989,2146.61,2183.39,2146.61,2177.68,149700,0
01/05/1989,2177.68,2205.18,2173.04,2190.54,174040,0
01/06/1989,2190.54,2213.75,2182.32,2194.29,161330,0
01/09/1989,2194.29,2209.11,2185,2199.46,163180,0
01/10/1989,2199.46,2213.75,2182.32,2193.21,140420,0
01/11/1989,2193.21,2211.96,2185.71,2206.43,148950,0
01/12/1989,2206.43,2239.11,2200.71,2222.32,183000,0
01/13/1989,2222.32,2235,2210.54,2226.07,132320,0
01/16/1989,2226.07,2236.25,2215.36,2224.64,117380,0
01/17/1989,2224.64,2227.5,2203.75,2214.64,143930,0
01/18/1989,2214.64,2247.32,2202.5,2238.75,187450,0
01/19/1989,2238.75,2254.64,2225.71,2239.11,192030,0
01/20/1989,2239.11,2249.46,2221.25,2235.36,166120,0
01/23/1989,2235.36,2254.64,2214.29,2218.39,141640,0
01/24/1989,2218.39,2264.82,2214.82,2256.43,189620,0
01/25/1989,2256.43,2277.68,2242.32,2265.89,183610,0
01/26/1989,2265.89,2303.57,2252.86,2291.07,212250,0
01/27/1989,2295.18,2349.64,2295.18,2322.86,254870,0
01/30/1989,2322.86,2336.61,2304.82,2324.11,167830,0
01/31/1989,2324.11,2350.18,2302.68,2342.32,194050,0
02/01/1989,2342.32,2355,2319.29,2338.21,215640,0
02/02/1989,2338.21,2352.86,2319.64,2333.75,183430,0
02/03/1989,2333.75,2348.75,2319.29,2331.25,172980,0
02/06/1989,2331.25,2338.04,2307.67,2321.07,150980,0
02/07/1989,2321.07,2363.75,2314.64,2347.14,217260,0
02/08/1989,2347.14,2369.29,2332.86,2343.21,189420,0
02/09/1989,2343.21,2347.68,2308.39,2323.04,224220,0
02/10/1989,2322.32,2322.32,2278.93,2286.07,173560,0
02/13/1989,2286.07,2295.71,2266.07,2282.5,143520,0
02/14/1989,2282.5,2308.04,2274.82,2281.25,150610,0
02/15/1989,2281.25,2309.64,2275.71,2303.93,154220,0
02/16/1989,2303.93,2326.07,2293.04,2311.43,177450,0
02/17/1989,2311.43,2339.11,2301.96,2324.82,159520,0
02/21/1989,2324.82,2340.89,2311.79,2326.43,141950,0
02/22/1989,2326.43,2327.5,2276.43,2283.93,163140,0
02/23/1989,2283.93,2295.71,2266.96,2289.46,150370,0
02/24/1989,2289.46,2291.79,2242.68,2245.54,160680,0
02/27/1989,2245.54,2260.18,2232.14,2250.36,139900,0
02/28/1989,2250.36,2269.82,2242.68,2258.39,147430,0
03/01/1989,2258.39,2277.5,2234.82,2243.04,177210,0
03/02/1989,2243.04,2274.82,2239.82,2265.71,161980,0
03/03/1989,2265.71,2281.79,2255,2274.29,151790,0
03/06/1989,2274.29,2302.5,2270.36,2294.82,168880,0
03/07/1989,2294.82,2308.57,2278.93,2290.71,172500,0
03/08/1989,2290.71,2316.79,2280,2295.54,167620,0
03/09/1989,2295.54,2306.61,2282.86,2291.43,143160,0
03/10/1989,2291.43,2295.54,2261.61,2282.14,146830,0
03/13/1989,2282.68,2319.64,2282.68,2306.25,140460,0
03/14/1989,2306.25,2322.68,2296.79,2306.25,139970,0
03/15/1989,2306.25,2332.86,2300.71,2320.54,167070,0
03/16/1989,2320.54,2351.07,2315.36,2340.71,196040,0
03/17/1989,2307.68,2307.68,2267.86,2292.14,242900,0
03/20/1989,2286.25,2286.25,2249.46,2262.5,151260,0
03/21/1989,2262.5,2284.82,2259.64,2266.25,142010,0
03/22/1989,2266.25,2276.61,2247.14,2263.21,146570,0
03/23/1989,2263.21,2274.82,2235.89,2243.04,153750,0
03/27/1989,2243.04,2264.29,2234.46,2257.86,112960,0
03/28/1989,2258.93,2287.86,2258.93,2275.54,146420,0
03/29/1989,2275.54,2293.62,2262.65,2281.52,144240,0
03/30/1989,2281.52,2296.92,2264.3,2281.34,159950,0
03/31/1989,2281.34,2303.34,2277.49,2293.62,170960,0
04/03/1989,2293.62,2317.45,2284.09,2304.8,164660,0
04/04/1989,2304.8,2314.88,2282.44,2298.2,160680,0
04/05/1989,2298.2,2315.8,2286.84,2304.8,165880,0
04/06/1989,2304.8,2305.72,2282.81,2291.97,146530,0
04/07/1989,2291.97,2314.88,2282.07,2304.8,156950,0
04/10/1989,2304.8,2316.35,2293.62,2301.87,123990,0
04/11/1989,2301.87,2321.48,2295.27,2311.58,146830,0
04/12/1989,2311.58,2332.84,2304.44,2319.65,165200,0
04/13/1989,2319.65,2321.85,2289.59,2296,141590,0
04/14/1989,2308.83,2342.93,2308.83,2337.06,169780,0
04/17/1989,2337.06,2348.42,2324.23,2337.79,128540,0
04/18/1989,2351.36,2386,2351.36,2379.4,208650,0
04/19/1989,2379.4,2398.46,2369.5,2386.91,191510,0
04/20/1989,2386.91,2399.19,2356.85,2377.38,175970,0
04/21/1989,2377.38,2412.57,2373.35,2409.46,187310,0
04/24/1989,2409.46,2416.06,2385.08,2402.68,142100,0
04/25/1989,2402.68,2421.55,2378.85,2386.85,165430,0
04/26/1989,2386.85,2404.14,2373.9,2389.1,146090,0
04/27/1989,2389.1,2433.1,2387.83,2418.99,191170,0
04/28/1989,2418.99,2430.17,2403.59,2418.8,158390,0
05/01/1989,2418.8,2420.45,2390.03,2414.96,138050,0
05/02/1989,2414.96,2434.38,2394.61,2402.86,172560,0
05/03/1989,2402.86,2410.56,2382.51,2393.7,171690,0
05/04/1989,2393.7,2399.01,2373.35,2384.9,153130,0
05/05/1989,2384.9,2415.69,2371.88,2381.96,180810,0
05/08/1989,2381.96,2387.28,2356.3,2376.47,135130,0
05/09/1989,2376.47,2390.03,2356.85,2371.33,150090,0
05/10/1989,2371.33,2387.83,2361.25,2374.45,146000,0
05/11/1989,2374.45,2393.51,2365.83,2382.88,151620,0
05/12/1989,2408.54,2447.95,2408.54,2439.7,221490,0
05/15/1989,2439.7,2474.89,2432.37,2463.89,179350,0
05/16/1989,2463.89,2469.76,2439.88,2453.45,173100,0
05/17/1989,2453.45,2478.74,2439.7,2462.43,191210,0
05/18/1989,2462.43,2482.77,2448.86,2470.12,177480,0
05/19/1989,2470.12,2509.34,2468.29,2501.1,242410,0
05/22/1989,2501.1,2521.63,2481.3,2502.02,185010,0
05/23/1989,2501.83,2501.83,2467.19,2478.01,187690,0
05/24/1989,2478.01,2494.68,2458.03,2483.87,178600,0
05/25/1989,2483.87,2498.72,2467.56,2482.59,154470,0
05/26/1989,2482.59,2501.83,2473.06,2493.77,143120,0
05/30/1989,2493.77,2510.66,2459.74,2475.55,151780,0
05/31/1989,2475.55,2497.06,2462.68,2480.15,162530,0
06/01/1989,2480.15,2504.23,2469.67,2490.63,223160,0
06/02/1989,2492.46,2530.88,2492.46,2517.83,229140,0
06/05/1989,2517.83,2523.71,2476.84,2480.7,163420,0
06/06/1989,2480.7,2507.54,2471.32,2496.32,187570,0
06/07/1989,2496.32,2526.65,2493.38,2512.32,213710,0
06/08/1989,2512.32,2534.38,2499.81,2516.91,212310,0
06/09/1989,2516.91,2533.64,2494.85,2513.42,173240,0
06/12/1989,2513.42,2528.17,2484.7,2518.84,151460,0
06/13/1989,2518.84,2520.71,2484.7,2503.54,164870,0
06/14/1989,2503.54,2520.71,2486.01,2503.36,170540,0
06/15/1989,2503.36,2505.97,2460.82,2475,179480,0
06/16/1989,2475,2495.52,2461.57,2486.38,244510,0
06/19/1989,2486.38,2497.15,2465.1,2479.89,130720,0
06/20/1989,2479.89,2496.02,2463.96,2472.88,167650,0
06/21/1989,2472.88,2489.38,2450.87,2464.91,168830,0
06/22/1989,2464.91,2489.75,2452.77,2481.98,176510,0
06/23/1989,2490.14,2536.04,2490.14,2531.87,198720,0
06/26/1989,2531.87,2536.99,2500.57,2511.38,143600,0
06/27/1989,2511.38,2544.95,2507.4,2526.37,171090,0
06/28/1989,2526.37,2531.87,2485.77,2504.74,158470,0
06/29/1989,2500,2500,2451.25,2458.27,167100,0
06/30/1989,2458.27,2466.05,2412.94,2440.06,170490,0
07/03/1989,2440.06,2461.49,2434.37,2452.77,68870,0
07/05/1989,2452.77,2467.18,2431.53,2456.56,127710,0
07/06/1989,2456.56,2475.53,2446.51,2462.44,140450,0
07/07/1989,2462.44,2503.22,2456.56,2487.86,166430,0
07/10/1989,2487.86,2513.47,2482.74,2502.66,131870,0
07/11/1989,2503.41,2537.37,2503.41,2514.61,171590,0
07/12/1989,2514.61,2543.25,2504.93,2532.63,160550,0
07/13/1989,2532.63,2553.3,2517.83,2538.32,153820,0
07/14/1989,2538.32,2563.16,2512.52,2554.82,183480,0
07/17/1989,2554.82,2565.82,2535.85,2553.49,131960,0
07/18/1989,2553.49,2560.7,2531.68,2544.76,152350,0
07/19/1989,2546.47,2590.48,2546.47,2584.41,215740,0
07/20/1989,2584.41,2616.46,2566.58,2575.49,204590,0
07/21/1989,2575.49,2613.81,2558.23,2607.36,174880,0
07/24/1989,2607.36,2607.55,2574.36,2584.98,136260,0
07/25/1989,2584.98,2610.39,2565.63,2583.08,179270,0
07/26/1989,2583.08,2621.21,2563.73,2613.05,188270,0
07/27/1989,2613.05,2649.28,2604.7,2635.43,213680,0
07/28/1989,2635.43,2656.68,2615.71,2635.24,180610,0
07/31/1989,2635.24,2668.25,2615.52,2660.66,166650,0
08/01/1989,2660.66,2687.03,2628.98,2641.12,225280,0
08/02/1989,2641.12,2668.44,2626.33,2657.44,181760,0
08/03/1989,2657.44,2676.97,2640.74,2661.61,168690,0
08/04/1989,2661.61,2679.44,2629.17,2653.45,169750,0
08/07/1989,2653.45,2701.82,2643.59,2694.99,197580,0
08/08/1989,2694.99,2718.51,2676.97,2699.17,200340,0
08/09/1989,2699.17,2725.15,2678.11,2686.08,209900,0
08/10/1989,2686.08,2732.93,2669.58,2712.63,198660,0
08/11/1989,2712.63,2747.53,2668.06,2683.99,197550,0
08/14/1989,2683.99,2702.96,2654.97,2677.92,142010,0
08/15/1989,2677.92,2705.24,2665.02,2687.78,148770,0
08/16/1989,2687.78,2712.25,2680.58,2693.29,150060,0
08/17/1989,2693.29,2703.72,2663.13,2679.63,157560,0
08/18/1989,2679.63,2697.29,2665.97,2687.97,145810,0
08/21/1989,2687.97,2693.29,2640.74,2647,136800,0
08/22/1989,2647,2659.71,2619.71,2650.99,141930,0
08/23/1989,2650.99,2683.61,2641.2,2678.11,159640,0
08/24/1989,2678.11,2738.43,2672.23,2734.64,225520,0
08/25/1989,2734.64,2758.73,2715.48,2732.36,165930,0
08/28/1989,2732.36,2748.1,2710.74,2743.36,131180,0
08/29/1989,2743.36,2757.6,2704.98,2726.63,175210,0
08/30/1989,2726.63,2753.61,2705.36,2728.15,174350,0
08/31/1989,2728.15,2744.68,2717.9,2737.27,144820,0
09/01/1989,2737.27,2766.91,2726.82,2752.09,133300,0
09/05/1989,2752.09,2768.24,2731.76,2744.68,145180,0
09/06/1989,2744.68,2752.09,2697.95,2719.79,161800,0
09/07/1989,2719.79,2748.1,2692.06,2706.88,160160,0
09/08/1989,2706.88,2728.72,2679.33,2709.54,154090,0
09/11/1989,2709.54,2720.74,2677.05,2704.41,126020,0
09/12/1989,2704.41,2726.06,2689.59,2707.26,142140,0
09/13/1989,2707.26,2725.87,2671.35,2679.52,175330,0
09/14/1989,2679.52,2690.16,2647.61,2664.89,149250,0
09/15/1989,2664.89,2695.67,2643.05,2674.58,234870,0
09/18/1989,2674.58,2694.91,2662.61,2687.5,136940,0
09/19/1989,2687.5,2709.35,2675.91,2687.31,141610,0
09/20/1989,2687.31,2703.46,2672.49,2683.89,136640,0
09/21/1989,2683.89,2707.83,2665.65,2680.28,146930,0
09/22/1989,2680.28,2696.62,2667.55,2681.61,133350,0
09/25/1989,2681.61,2685.41,2647.61,2659.19,121130,0
09/26/1989,2659.19,2688.64,2652.93,2663.94,158350,0
09/27/1989,2663.94,2685.03,2636.78,2673.06,158400,0
09/28/1989,2673.06,2709.16,2657.86,2694.91,164240,0
09/29/1989,2694.91,2721.12,2675.72,2692.82,155300,0
10/02/1989,2692.82,2724.16,2677.05,2713.72,127410,0
10/03/1989,2713.72,2765.96,2708.97,2754.56,182550,0
10/04/1989,2754.56,2785.52,2738.79,2771.09,194590,0
10/05/1989,2771.09,2797.11,2747.15,2773.56,177890,0
10/06/1989,2773.56,2808.13,2765.58,2785.52,172520,0
10/09/1989,2785.52,2804.52,2766.32,2791.41,86810,0
10/10/1989,2791.41,2809.08,2766.53,2785.33,147560,0
10/11/1989,2785.33,2790.98,2750.82,2773.36,164070,0
10/12/1989,2744.06,2785.25,2744.06,2759.84,160120,0
10/13/1989,2759.84,2773.36,2545.49,2569.26,251170,0
10/16/1989,2569.26,2667.42,2496.93,2657.38,416290,0
10/17/1989,2657.38,2665.37,2588.73,2638.73,224070,0
10/18/1989,2638.73,2664.34,2610.66,2643.65,166900,0
10/19/1989,2650.61,2707.58,2650.61,2683.2,198120,0
10/20/1989,2683.2,2703.07,2660.25,2689.14,164830,0
10/23/1989,2689.14,2704.71,2648.77,2662.91,135860,0
10/24/1989,2662.91,2680.74,2570.28,2659.22,237960,0
10/25/1989,2659.22,2684.84,2627.66,2653.28,155650,0
10/26/1989,2653.28,2657.99,2597.74,2613.73,175240,0
10/27/1989,2613.73,2621.11,2573.56,2596.72,170330,0
10/30/1989,2596.72,2627.05,2588.11,2603.48,126630,0
10/31/1989,2606.97,2662.09,2606.97,2645.08,176100,0
11/01/1989,2645.08,2665.78,2622.95,2645.9,154240,0
11/02/1989,2645.9,2653.69,2607.58,2631.56,152440,0
11/03/1989,2631.56,2650.82,2612.91,2629.51,131500,0
11/06/1989,2621.72,2621.72,2574.59,2582.17,135480,0
11/07/1989,2582.17,2608.81,2563.11,2597.13,163000,0
11/08/1989,2597.13,2644.26,2594.67,2623.36,170150,0
11/09/1989,2623.36,2634.84,2595.9,2603.69,143390,0
11/10/1989,2603.69,2635.86,2603.07,2625.61,131800,0
11/13/1989,2625.61,2648.36,2602.05,2626.43,140750,0
11/14/1989,2626.43,2640.57,2597.13,2610.25,143170,0
11/15/1989,2610.25,2641.6,2600,2632.58,155130,0
11/16/1989,2632.58,2650.61,2613.52,2635.66,148370,0
11/17/1989,2635.66,2665.37,2623.15,2652.66,151020,0
11/20/1989,2652.66,2659.56,2615.4,2632.04,128170,0
11/21/1989,2632.04,2654.22,2614.97,2639.29,147900,0
11/22/1989,2639.29,2668.3,2629.91,2656.78,145730,0
11/24/1989,2657,2686.01,2657,2675.55,86290,0
11/27/1989,2675.55,2713.95,2663.4,2694.97,149390,0
11/28/1989,2694.97,2715.02,2677.26,2702.01,153770,0
11/29/1989,2702.01,2713.1,2677.47,2688.78,147270,0
11/30/1989,2688.78,2718.22,2681.95,2706.27,153200,0
12/01/1989,2706.27,2763.87,2705.42,2747.65,199200,0
12/04/1989,2747.65,2772.18,2731.02,2753.63,150360,0
12/05/1989,2753.63,2773.89,2731.23,2741.68,154640,0
12/06/1989,2741.68,2754.91,2722.7,2736.77,145850,0
12/07/1989,2736.77,2756.83,2702,2720.78,161980,0
12/08/1989,2720.78,2750.85,2716.51,2731.44,144910,0
12/11/1989,2731.44,2742.75,2705.63,2728.24,147130,0
12/12/1989,2728.24,2764.51,2716.51,2752.13,176820,0
12/13/1989,2752.13,2784.77,2737.2,2761.09,184660,0
12/14/1989,2761.09,2771.33,2732.08,2753.63,178700,0
12/15/1989,2753.63,2763.65,2703.92,2739.55,240390,0
12/18/1989,2739.55,2755.55,2679.82,2697.53,184750,0
12/19/1989,2697.53,2720.14,2658.7,2695.61,186060,0
12/20/1989,2695.61,2719.07,2667.02,2687.93,176520,0
12/21/1989,2687.93,2714.16,2671.72,2691.13,175150,0
12/22/1989,2691.13,2721.2,2682.59,2711.39,120980,0
12/26/1989,2711.39,2728.88,2694.75,2709.26,77610,0
12/27/1989,2709.26,2739.12,2700.3,2724.4,133740,0
12/28/1989,2724.4,2742.53,2709.04,2732.3,128030,0
12/29/1989,2732.3,2763.01,2726.96,2753.2,145940,0
01/02/1990,2753.2,2811.65,2732.51,2810.15,162070,0
01/03/1990,2810.15,2834.04,2786.26,2809.73,192330,0
01/04/1990,2809.73,2821.46,2766.42,2796.08,177000,0
01/05/1990,2796.08,2810.15,2758.11,2773.25,158530,0
01/08/1990,2773.25,2803.97,2753.41,2794.37,140110,0
01/09/1990,2794.37,2810.79,2760.03,2766,155210,0
01/10/1990,2766,2772.82,2725.47,2750.64,175990,0
01/11/1990,2750.64,2783.27,2748.29,2760.67,154390,0
01/12/1990,2735.92,2735.92,2675.98,2689.21,183880,0
01/15/1990,2689.21,2698.11,2656.36,2669.37,140590,0
01/16/1990,2669.37,2698.38,2634.17,2692.62,186070,0
01/17/1990,2692.62,2711.39,2643.77,2659.13,170470,0
01/18/1990,2659.13,2678.11,2625.85,2666.38,178590,0
01/19/1990,2666.38,2696.89,2657.85,2677.9,185590,0
01/22/1990,2677.9,2683.33,2595.27,2600.45,148380,0
01/23/1990,2600.45,2639.64,2584.01,2615.32,179300,0
01/24/1990,2615.32,2619.59,2534.23,2604.5,207830,0
01/25/1990,2604.5,2628.83,2546.17,2561.04,172270,0
01/26/1990,2561.04,2591.67,2516.89,2559.23,198190,0
01/29/1990,2559.23,2583.56,2522.97,2553.38,150770,0
01/30/1990,2553.38,2576.13,2513.06,2543.24,186030,0
01/31/1990,2546.85,2600.9,2546.85,2590.54,189660,0
02/01/1990,2590.54,2611.49,2571.85,2586.26,154580,0
02/02/1990,2586.26,2623.65,2577.03,2602.7,164400,0
02/05/1990,2602.7,2633.56,2592.12,2622.52,130950,0
02/06/1990,2622.52,2629.5,2588.29,2606.31,134070,0
02/07/1990,2606.31,2651.35,2579.28,2640.09,186710,0
02/08/1990,2640.09,2674.32,2622.3,2644.37,176240,0
02/09/1990,2644.37,2666.67,2628.15,2648.2,146910,0
02/12/1990,2648.2,2652.48,2610.59,2619.14,118390,0
02/13/1990,2619.14,2639.19,2592.57,2624.1,144490,0
02/14/1990,2624.1,2643.69,2608.11,2624.32,138530,0
02/15/1990,2624.32,2658.78,2614.86,2649.55,174630,0
02/16/1990,2649.55,2669.37,2623.65,2635.59,166840,0
02/20/1990,2619.14,2619.14,2579.05,2596.85,147300,0
02/21/1990,2596.85,2602.48,2556.31,2583.56,159240,0
02/22/1990,2583.56,2622.3,2568.02,2574.77,184320,0
02/23/1990,2574.77,2591.44,2540.99,2564.19,148490,0
02/26/1990,2564.19,2606.3,2560.13,2602.48,148910,0
02/27/1990,2602.48,2637.84,2592.12,2617.12,152590,0
02/28/1990,2617.12,2652.48,2603.6,2627.25,184410,0
03/01/1990,2627.25,2655.63,2607.88,2635.59,157930,0
03/02/1990,2635.59,2669.82,2630.18,2660.36,164330,0
03/05/1990,2660.36,2675.22,2636.71,2649.55,140110,0
03/06/1990,2649.55,2684.46,2638.06,2676.8,143640,0
03/07/1990,2676.8,2696.85,2656.08,2669.59,163580,0
03/08/1990,2669.59,2705.18,2661.26,2696.17,170900,0
03/09/1990,2696.17,2705.63,2665.54,2683.33,150410,0
03/12/1990,2683.33,2698.65,2661.94,2686.71,114790,0
03/13/1990,2686.71,2699.55,2657.88,2674.55,145440,0
03/14/1990,2674.55,2705.18,2662.39,2687.84,145060,0
03/15/1990,2687.84,2714.86,2677.93,2695.72,144410,0
03/16/1990,2699.32,2745.5,2699.32,2741.22,222520,0
03/19/1990,2741.22,2761.71,2706.53,2755.63,142300,0
03/20/1990,2755.63,2775,2724.1,2738.74,177320,0
03/21/1990,2738.74,2759.68,2718.24,2727.93,130990,0
03/22/1990,2727.93,2734.01,2674.32,2695.72,175930,0
03/23/1990,2695.72,2722.75,2688.06,2704.28,132070,0
03/26/1990,2704.28,2735.81,2697.97,2707.66,116110,0
03/27/1990,2707.66,2738.96,2691.89,2736.94,131610,0
03/28/1990,2736.94,2755.63,2716.21,2743.69,142300,0
03/29/1990,2743.69,2753.38,2711.49,2727.7,132190,0
03/30/1990,2727.7,2736.71,2692.34,2707.21,139340,0
04/02/1990,2707.21,2708.78,2668.69,2700.45,124360,0
04/03/1990,2700.45,2747.3,2699.55,2736.71,154310,0
04/04/1990,2736.71,2755.86,2708.56,2719.37,159540,0
04/05/1990,2719.37,2746.17,2709.01,2721.17,144170,0
04/06/1990,2721.17,2732.43,2695.5,2717.12,137490,0
04/09/1990,2717.12,2737.39,2701.35,2722.07,114970,0
04/10/1990,2722.07,2741.67,2707.88,2731.08,136020,0
04/11/1990,2731.08,2751.35,2713.29,2729.73,141080,0
04/12/1990,2729.73,2763.96,2729.5,2751.8,142470,0
04/16/1990,2751.8,2793.47,2748.87,2763.06,142810,0
04/17/1990,2763.06,2774.77,2738.29,2765.77,127990,0
04/18/1990,2765.77,2775.68,2722.75,2732.88,147130,0
04/19/1990,2732.88,2742.12,2700,2711.94,152930,0
04/20/1990,2711.94,2722.07,2668.47,2695.95,174260,0
04/23/1990,2690.77,2690.77,2650.9,2666.67,136150,0
04/24/1990,2666.67,2686.04,2643.69,2654.5,137360,0
04/25/1990,2654.5,2685.36,2649.32,2666.44,133480,0
04/26/1990,2666.44,2691.89,2650.22,2676.58,141330,0
04/27/1990,2676.58,2687.39,2639.19,2645.05,130630,0
04/30/1990,2645.05,2667.79,2627.7,2656.76,122750,0
05/01/1990,2656.76,2687.39,2651.35,2668.92,149020,0
05/02/1990,2668.92,2697.3,2659.01,2689.64,141610,0
05/03/1990,2689.64,2716.22,2682.88,2696.17,145560,0
05/04/1990,2696.17,2718.92,2682.43,2710.36,140550,0
05/07/1990,2710.36,2739.19,2698.87,2721.62,132760,0
05/08/1990,2721.62,2739.41,2710.36,2733.56,144230,0
05/09/1990,2733.56,2745.5,2710.14,2732.88,152220,0
05/10/1990,2732.88,2755.63,2716.44,2738.51,158460,0
05/11/1990,2743.02,2810.36,2743.02,2801.58,234040,0
05/14/1990,2801.58,2857.87,2793.75,2821.53,225410,0
05/15/1990,2821.53,2840.74,2798.15,2822.45,165730,0
05/16/1990,2822.45,2841.44,2800.23,2819.68,159810,0
05/17/1990,2819.68,2856.25,2811.57,2831.71,164770,0
05/18/1990,2831.71,2838.43,2804.63,2819.91,162520,0
05/21/1990,2819.91,2859.72,2802.08,2844.68,166280,0
05/22/1990,2844.68,2877.13,2828.51,2852.23,203350,0
05/23/1990,2852.23,2869.07,2824.95,2856.26,172330,0
05/24/1990,2856.26,2878.08,2828.04,2855.55,155140,0
05/25/1990,2855.55,2856.5,2806.69,2820.92,120250,0
05/29/1990,2820.92,2876.19,2812.62,2870.49,137410,0
05/30/1990,2870.49,2908.21,2853.89,2878.56,199540,0
05/31/1990,2878.56,2900.62,2854.64,2876.66,165690,0
06/01/1990,2876.66,2919.9,2868.69,2900.97,187860,0
06/04/1990,2900.97,2943.69,2883.98,2935.19,175520,0
06/05/1990,2935.19,2956.55,2911.89,2925,199720,0
06/06/1990,2925,2936.65,2891.99,2911.65,164030,0
06/07/1990,2911.65,2930.58,2880.34,2897.33,160360,0
06/08/1990,2897.33,2908.5,2850.73,2862.38,142600,0
06/11/1990,2862.38,2901.98,2852.97,2892.57,119550,0
06/12/1990,2892.57,2947.52,2877.97,2933.42,157100,0
06/13/1990,2933.42,2956.93,2910.15,2929.95,158910,0
06/14/1990,2929.95,2943.56,2902.97,2928.22,135770,0
06/15/1990,2928.22,2947.77,2902.72,2935.89,205130,0
06/18/1990,2930.45,2930.45,2877.48,2882.18,133470,0
06/19/1990,2882.18,2907.92,2866.58,2893.56,134930,0
06/20/1990,2893.56,2914.6,2868.81,2895.3,137420,0
06/21/1990,2895.3,2916.58,2870.05,2901.73,138570,0
06/22/1990,2901.73,2931.93,2848.02,2857.18,172570,0
06/25/1990,2857.18,2882.18,2834.9,2845.05,133100,0
06/26/1990,2845.05,2882.92,2832.67,2842.33,141420,0
06/27/1990,2842.33,2878.96,2821.53,2862.13,146620,0
06/28/1990,2862.13,2896.04,2850.5,2878.71,136120,0
06/29/1990,2878.71,2901.98,2865.84,2880.69,145510,0
07/02/1990,2880.69,2908.66,2869.8,2899.26,130200,0
07/03/1990,2899.26,2925.74,2891.09,2911.63,130050,0
07/05/1990,2906.44,2906.44,2863.61,2879.21,128320,0
07/06/1990,2879.21,2919.8,2867.57,2904.95,111730,0
07/09/1990,2904.95,2927.97,2890.84,2914.11,119390,0
07/10/1990,2914.11,2928.22,2882.18,2890.84,147630,0
07/11/1990,2890.84,2942.33,2890.1,2932.67,162220,0
07/12/1990,2932.67,2980.69,2917.82,2969.8,211510,0
07/13/1990,2969.8,3012.38,2956.68,2980.2,215600,0
07/16/1990,2980.2,3017.08,2971.78,2999.75,149450,0
07/17/1990,2999.75,3024.26,2970.05,2999.75,176790,0
07/18/1990,2999.75,3009.65,2963.61,2981.68,168760,0
07/19/1990,2981.68,3006.19,2948.27,2993.81,161990,0
07/20/1990,2993.81,3019.31,2953.71,2961.14,177810,0
07/23/1990,2961.14,2961.39,2833.17,2904.7,209030,0
07/24/1990,2904.7,2939.6,2866.83,2922.52,181920,0
07/25/1990,2922.52,2946.53,2896.78,2930.94,163530,0
07/26/1990,2930.94,2945.79,2888.12,2920.79,155040,0
07/27/1990,2920.79,2938.36,2877.72,2898.51,149070,0
07/30/1990,2898.51,2922.52,2861.14,2917.33,146470,0
07/31/1990,2917.33,2940.1,2878.47,2905.2,173810,0
08/01/1990,2905.2,2931.19,2875,2899.26,176810,0
08/02/1990,2899.26,2903.71,2833.17,2864.6,253090,0
08/03/1990,2863.86,2863.86,2722.03,2809.65,292360,0
08/06/1990,2758.42,2758.42,2683.17,2716.34,240400,0
08/07/1990,2716.34,2763.86,2676.24,2710.64,231580,0
08/08/1990,2710.64,2763.37,2691.34,2734.9,190400,0
08/09/1990,2734.9,2774.26,2716.58,2758.91,155810,0
08/10/1990,2758.91,2763.61,2692.82,2716.58,145340,0
08/13/1990,2716.58,2752.23,2676.73,2746.78,122820,0
08/14/1990,2746.78,2773.02,2720.54,2747.77,130320,0
08/15/1990,2747.77,2778.71,2736.38,2748.27,135210,0
08/16/1990,2746.53,2746.53,2676.24,2681.44,138850,0
08/17/1990,2679.21,2679.21,2598.02,2644.8,212560,0
08/20/1990,2644.8,2679.21,2632.43,2656.44,129630,0
08/21/1990,2645.53,2645.53,2566.09,2603.96,194630,0
08/22/1990,2603.96,2630.69,2553.22,2560.15,175550,0
08/23/1990,2539.6,2539.6,2459.41,2483.42,250440,0
08/24/1990,2483.42,2555.69,2480.45,2532.92,199040,0
08/27/1990,2590.59,2645.05,2590.59,2611.63,160150,0
08/28/1990,2611.63,2629.95,2582.92,2614.85,127660,0
08/29/1990,2614.85,2651.24,2596.53,2632.43,134240,0
08/30/1990,2632.43,2641.34,2578.47,2593.32,120890,0
08/31/1990,2593.32,2624.5,2569.31,2614.36,96480,0
09/04/1990,2614.36,2618.07,2573.02,2613.37,92940,0
09/05/1990,2613.37,2643.07,2588.61,2628.22,120610,0
09/06/1990,2628.22,2633.17,2575.99,2596.29,125620,0
09/07/1990,2596.29,2635.89,2577.72,2619.55,123800,0
09/10/1990,2619.55,2665.35,2600.99,2615.59,119730,0
09/11/1990,2615.59,2635.64,2586.88,2612.62,113220,0
09/12/1990,2612.62,2639.11,2592.33,2625.74,129890,0
09/13/1990,2625.74,2629.21,2570.54,2582.67,123370,0
09/14/1990,2582.67,2585.15,2545.54,2564.11,133390,0
09/17/1990,2564.11,2585.89,2537.13,2567.33,110600,0
09/18/1990,2567.33,2587.87,2524.26,2571.29,141130,0
09/19/1990,2571.29,2594.55,2534.41,2557.43,147530,0
09/20/1990,2549.01,2549.01,2495.54,2518.32,145100,0
09/21/1990,2518.32,2538.37,2479.95,2512.38,201050,0
09/24/1990,2498.02,2498.02,2438.12,2452.97,162210,0
09/25/1990,2452.97,2501.24,2437.38,2485.64,155940,0
09/26/1990,2485.64,2496.04,2435.4,2459.65,155570,0
09/27/1990,2459.65,2492.33,2396.29,2427.48,182690,0
09/28/1990,2427.48,2465.59,2367.82,2452.48,201010,0
10/01/1990,2452.48,2534.65,2446.53,2515.84,202210,0
10/02/1990,2515.84,2565.35,2487.62,2505.2,188360,0
10/03/1990,2505.2,2534.65,2470.79,2489.36,135490,0
10/04/1990,2489.36,2528.22,2464.85,2516.83,145410,0
10/05/1990,2516.83,2544.55,2453.47,2510.64,153380,0
10/08/1990,2510.64,2548.02,2507.18,2523.76,99470,0
10/09/1990,2514.6,2514.6,2437.87,2445.54,145610,0
10/10/1990,2445.54,2472.03,2388.36,2407.92,167890,0
10/11/1990,2407.92,2427.23,2344.31,2365.1,180060,0
10/12/1990,2365.1,2428.71,2349.75,2398.02,187940,0
10/15/1990,2398.02,2451.24,2354.95,2416.34,164980,0
10/16/1990,2416.34,2434.41,2366.83,2381.19,149570,0
10/17/1990,2381.19,2418.56,2358.17,2387.87,161260,0
10/18/1990,2391.83,2461.63,2391.83,2452.72,204110,0
10/19/1990,2453.47,2536.88,2453.47,2520.79,221480,0
10/22/1990,2520.79,2535.4,2476.73,2516.09,152650,0
10/23/1990,2516.09,2527.97,2480.2,2494.06,146300,0
10/24/1990,2494.06,2523.02,2470.54,2504.21,149290,0
10/25/1990,2504.21,2525.99,2464.11,2484.41,141460,0
10/26/1990,2482.18,2482.18,2429.21,2436.14,130190,0
10/29/1990,2436.14,2470.3,2407.67,2430.2,133980,0
10/30/1990,2430.2,2462.87,2400.5,2448.02,153450,0
10/31/1990,2448.02,2475.99,2419.55,2442.33,156060,0
11/01/1990,2442.33,2473.02,2415.59,2454.95,159270,0
11/02/1990,2454.95,2501.73,2447.28,2490.84,168700,0
11/05/1990,2490.84,2519.06,2472.77,2502.23,147510,0
11/06/1990,2502.23,2516.83,2471.53,2485.15,141130,0
11/07/1990,2485.15,2490.35,2430.94,2440.84,149130,0
11/08/1990,2440.84,2468.81,2415.84,2443.81,155570,0
11/09/1990,2443.81,2500.74,2438.61,2488.61,145160,0
11/12/1990,2490.1,2550.99,2490.1,2540.35,161390,0
11/13/1990,2540.35,2559.9,2512.38,2535.4,160240,0
11/14/1990,2535.4,2581.19,2522.77,2559.65,179310,0
11/15/1990,2559.65,2567.33,2528.71,2545.05,151370,0
11/16/1990,2545.05,2570.79,2522.28,2550.25,165440,0
11/19/1990,2550.25,2580.69,2543.07,2565.35,140950,0
11/20/1990,2565.35,2574.5,2524.01,2530.2,161170,0
11/21/1990,2530.2,2552.23,2502.72,2539.36,140660,0
11/23/1990,2539.36,2557.92,2521.04,2527.23,63350,0
11/26/1990,2527.23,2541.58,2489.85,2533.17,131540,0
11/27/1990,2533.17,2562.62,2516.09,2543.81,147590,0
11/28/1990,2543.81,2564.6,2521.04,2535.15,145490,0
11/29/1990,2535.15,2544.31,2501.23,2518.81,140920,0
11/30/1990,2518.81,2577.23,2498.51,2559.65,192350,0
12/03/1990,2559.65,2589.6,2543.56,2565.59,177010,0
12/04/1990,2565.59,2592.08,2534.65,2579.7,185820,0
12/05/1990,2579.7,2615.84,2558.42,2610.4,205820,0
12/06/1990,2610.4,2656.44,2589.36,2602.48,256380,0
12/07/1990,2602.48,2618.07,2571.78,2590.1,164950,0
12/10/1990,2590.1,2609.4,2566.58,2596.78,138650,0
12/11/1990,2596.78,2606.93,2565.59,2586.14,145330,0
12/12/1990,2586.14,2630.69,2578.22,2622.28,182270,0
12/13/1990,2622.28,2640.59,2598.76,2614.36,162110,0
12/14/1990,2614.36,2617.82,2572.03,2593.81,150880,0
12/17/1990,2593.81,2600.74,2563.61,2593.32,118560,0
12/18/1990,2593.32,2639.36,2583.17,2626.73,176460,0
12/19/1990,2626.73,2648.51,2602.48,2626.73,180380,0
12/20/1990,2626.73,2645.81,2591.58,2629.46,174700,0
12/21/1990,2629.46,2662.62,2619.55,2633.66,233400,0
12/24/1990,2633.66,2638.12,2609.65,2621.29,57200,0
12/26/1990,2621.29,2653.96,2613.37,2637.13,78730,0
12/27/1990,2637.13,2652.23,2616.58,2625.5,102900,0
12/28/1990,2625.5,2639.11,2607.92,2629.21,111030,0
12/31/1990,2629.21,2641.09,2611.14,2633.66,114130,0
01/02/1991,2633.66,2651.73,2600.99,2610.64,126280,0
01/03/1991,2610.64,2622.28,2567.57,2573.51,141450,0
01/04/1991,2573.51,2601.98,2540.84,2566.09,140820,0
01/07/1991,2563.37,2563.37,2514.11,2522.77,130610,0
01/08/1991,2522.77,2544.06,2493.07,2509.41,143390,0
01/09/1991,2509.41,2562.38,2456.19,2470.3,191100,0
01/10/1991,2470.3,2512.13,2467.08,2498.76,124510,0
01/11/1991,2498.76,2516.09,2472.77,2501.49,123050,0
01/14/1991,2500.99,2500.99,2447.03,2483.91,120830,0
01/15/1991,2483.91,2504.46,2470.05,2490.59,109980,0
01/16/1991,2490.59,2525.25,2475.99,2508.91,134560,0
01/17/1991,2571.78,2635.4,2571.78,2623.51,318890,0
01/18/1991,2623.51,2663.37,2600.25,2646.78,226770,0
01/21/1991,2646.29,2646.29,2602.97,2629.21,136290,0
01/22/1991,2629.21,2645.05,2586.39,2603.22,175590,0
01/23/1991,2603.22,2645.54,2584.65,2619.06,169440,0
01/24/1991,2619.06,2667.33,2615.1,2643.07,223150,0
01/25/1991,2643.07,2679.46,2623.27,2659.41,194350,0
01/28/1991,2659.41,2688.61,2635.15,2654.46,141270,0
01/29/1991,2654.46,2677.23,2627.23,2662.62,155740,0
01/30/1991,2662.62,2725.99,2654.7,2713.12,226790,0
01/31/1991,2713.12,2747.28,2691.58,2736.39,204240,0
02/01/1991,2736.39,2764.6,2694.31,2730.69,246670,0
02/04/1991,2730.69,2791.83,2714.85,2772.28,250750,0
02/05/1991,2772.28,2805.2,2742.82,2788.37,290570,0
02/06/1991,2788.37,2844.8,2760.15,2830.94,276940,0
02/07/1991,2830.94,2875.5,2790.59,2810.64,292190,0
02/08/1991,2810.64,2847.28,2787.13,2830.69,187830,0
02/11/1991,2830.69,2910.64,2822.52,2902.23,265930,0
02/12/1991,2902.23,2923.02,2848.27,2874.75,256160,0
02/13/1991,2874.75,2918.32,2848.51,2909.16,209960,0
02/14/1991,2909.16,2942.08,2852.48,2877.23,230750,0
02/15/1991,2877.23,2947.28,2868.07,2934.65,222370,0
02/19/1991,2934.65,2955.2,2895.3,2932.18,189900,0
02/20/1991,2923.76,2923.76,2879.46,2899.01,185680,0
02/21/1991,2899.01,2927.72,2871.29,2891.83,180770,0
02/22/1991,2891.83,2945.79,2860.4,2889.36,218760,0
02/25/1991,2889.36,2935.89,2865.35,2887.87,193820,0
02/26/1991,2887.87,2895.3,2840.1,2864.6,164170,0
02/27/1991,2864.6,2915.35,2839.85,2889.11,211410,0
02/28/1991,2889.11,2923.51,2858.42,2882.18,223010,0
03/01/1991,2882.18,2923.51,2846.78,2909.9,221510,0
03/04/1991,2909.9,2950.74,2897.03,2914.11,199830,0
03/05/1991,2914.11,2995.54,2913.86,2972.52,253700,0
03/06/1991,2972.52,3017.82,2957.67,2973.27,262290,0
03/07/1991,2973.27,2998.51,2948.51,2963.37,197060,0
03/08/1991,2963.37,3003.47,2934.9,2955.2,206850,0
03/11/1991,2955.2,2975.5,2923.27,2939.36,161600,0
03/12/1991,2939.36,2962.13,2906.68,2922.52,176440,0
03/13/1991,2922.52,2967.82,2910.89,2955.2,176000,0
03/14/1991,2955.2,3000,2925.74,2952.23,231000,0
03/15/1991,2952.23,2966.58,2918.81,2948.27,237660,0
03/18/1991,2948.27,2960.64,2899.75,2929.95,163100,0
03/19/1991,2908.17,2908.17,2840.84,2867.82,177070,0
03/20/1991,2867.82,2897.03,2840.84,2872.03,196810,0
03/21/1991,2872.03,2907.92,2841.58,2855.45,199830,0
03/22/1991,2855.45,2879.95,2829.21,2858.91,160890,0
03/25/1991,2858.91,2897.52,2837.87,2865.84,153920,0
03/26/1991,2865.84,2924.01,2848.02,2914.85,198720,0
03/27/1991,2914.85,2956.93,2886.14,2917.57,201830,0
03/28/1991,2917.57,2942.08,2893.32,2913.86,150750,0
04/01/1991,2913.86,2919.31,2868.32,2881.19,144010,0
04/02/1991,2881.19,2951.98,2878.22,2945.05,189530,0
04/03/1991,2945.05,2970.54,2915.84,2926.73,213720,0
04/04/1991,2926.73,2959.41,2899.75,2924.5,198120,0
04/05/1991,2924.5,2949.26,2876.98,2896.78,187410,0
04/08/1991,2896.78,2929.21,2877.72,2918.56,138580,0
04/09/1991,2918.56,2932.42,2863.36,2873.02,169940,0
04/10/1991,2873.02,2902.48,2848.51,2874.5,167940,0
04/11/1991,2877.72,2937.62,2877.72,2905.45,196570,0
04/12/1991,2905.45,2946.53,2884.16,2920.79,198610,0
04/15/1991,2920.79,2957.18,2896.29,2933.17,161800,0
04/16/1991,2933.17,2995.79,2912.13,2986.88,214480,0
04/17/1991,2986.88,3030.45,2963.12,3004.46,246930,0
04/18/1991,3004.46,3027.72,2976.24,2999.26,217410,0
04/19/1991,2999.26,3000.25,2943.56,2965.59,195510,0
04/22/1991,2962.13,2962.13,2911.63,2927.72,164410,0
04/23/1991,2927.72,2957.92,2905.94,2930.45,167840,0
04/24/1991,2930.45,2965.1,2913.37,2949.51,166800,0
04/25/1991,2949.51,2958.42,2905.2,2921.04,166940,0
04/26/1991,2921.04,2934.9,2888.61,2912.38,154550,0
04/29/1991,2912.38,2941.09,2869.55,2876.98,149860,0
04/30/1991,2876.98,2929.21,2859.41,2887.87,204930,0
05/01/1991,2887.87,2945.3,2882.43,2930.2,181900,0
05/02/1991,2930.2,2966.34,2917.33,2938.61,187090,0
05/03/1991,2938.61,2959.9,2906.93,2938.86,158160,0
05/06/1991,2938.86,2956.84,2911.45,2941.64,128360,0
05/07/1991,2941.64,2962.66,2906.53,2917.49,153290,0
05/08/1991,2917.49,2945.21,2898.7,2930.9,157240,0
05/09/1991,2930.9,2983.68,2926.88,2971.15,180210,0
05/10/1991,2971.15,2986.14,2906.08,2920.17,172730,0
05/13/1991,2920.17,2945.44,2896.24,2924.42,129620,0
05/14/1991,2922.85,2922.85,2870.08,2886.85,207910,0
05/15/1991,2886.85,2901.83,2834.53,2865.38,193110,0
05/16/1991,2865.38,2905.64,2863.82,2894.01,154460,0
05/17/1991,2894.01,2908.54,2860.02,2886.63,174210,0
05/20/1991,2886.63,2910.78,2872.76,2892.22,109510,0
05/21/1991,2892.22,2931.8,2875,2906.08,186860,0
05/22/1991,2906.08,2930.01,2881.93,2910.33,159310,0
05/23/1991,2910.33,2935.38,2881.04,2900.04,173080,0
05/24/1991,2900.04,2931.13,2893.78,2913.91,124500,0
05/28/1991,2913.91,2965.12,2903.85,2958.86,161950,0
05/29/1991,2958.86,2987.92,2940.74,2969.59,188150,0
05/30/1991,2969.59,3022.81,2950.58,3000.45,234090,0
05/31/1991,3000.45,3044.5,2972.94,3027.5,231680,0
06/03/1991,3027.5,3057.47,3000.67,3035.33,173710,0
06/04/1991,3035.33,3042.04,2992.62,3027.95,180170,0
06/05/1991,3027.95,3042.93,2989.49,3005.37,186300,0
06/06/1991,3005.37,3027.06,2975.63,2994.86,168050,0
06/07/1991,2994.86,3005.14,2954.61,2976.74,167830,0
06/10/1991,2976.74,2992.84,2958.41,2975.4,127420,0
06/11/1991,2975.4,3012.08,2963.1,2985.91,161240,0
06/12/1991,2985.91,2987.25,2928.89,2961.99,165720,0
06/13/1991,2961.99,2982.11,2942.53,2965.12,144870,0
06/14/1991,2967.58,3014.98,2967.58,3000.45,167530,0
06/17/1991,3000.45,3021.69,2977.86,2993.96,133910,0
06/18/1991,2993.96,3022.14,2970.48,2986.81,154900,0
06/19/1991,2978.31,2978.31,2933.59,2955.5,156070,0
06/20/1991,2955.5,2969.81,2927.33,2953.94,163780,0
06/21/1991,2953.94,2977.64,2937.84,2965.56,193110,0
06/24/1991,2957.29,2957.29,2904.29,2913.01,137700,0
06/25/1991,2913.01,2938.51,2887.97,2910.11,155450,0
06/26/1991,2910.11,2934.03,2879.25,2913.01,186830,0
06/27/1991,2913.01,2946.56,2909.21,2934.93,155820,0
06/28/1991,2934.03,2934.03,2879.25,2906.75,162670,0
07/01/1991,2911.67,2971.15,2911.67,2958.41,166880,0
07/02/1991,2958.41,2987.03,2939.62,2972.72,157140,0
07/03/1991,2957.07,2957.07,2915.03,2934.7,139290,0
07/05/1991,2934.7,2953.26,2917.71,2932.47,69790,0
07/08/1991,2932.47,2966.23,2897.36,2961.99,138210,0
07/09/1991,2961.99,2980.1,2934.03,2947.23,151430,0
07/10/1991,2947.23,2990.83,2927.77,2944.77,178170,0
07/11/1991,2944.77,2975.63,2933.36,2959.75,157680,0
07/12/1991,2959.75,3003.35,2942.98,2980.77,173060,0
07/15/1991,2980.77,3007.38,2965.79,2990.61,159340,0
07/16/1991,2990.61,3012.52,2962.88,2983.9,182740,0
07/17/1991,2983.9,3011.18,2961.54,2978.76,194150,0
07/18/1991,2978.76,3026.61,2970.93,3016.32,199470,0
07/19/1991,3016.32,3036.23,2989.49,3016.32,187290,0
07/22/1991,3016.32,3034.44,2990.83,3012.97,148880,0
07/23/1991,3012.97,3038.24,2972.94,2983.23,160010,0
07/24/1991,2983.23,3003.13,2950.8,2966.23,158530,0
07/25/1991,2966.23,2999.11,2947.23,2980.1,145510,0
07/26/1991,2980.1,2994.86,2953.26,2972.5,127690,0
07/29/1991,2972.5,2996.2,2957.07,2985.24,135240,0
07/30/1991,2985.24,3029.07,2983.68,3016.32,168950,0
07/31/1991,3016.32,3039.58,2999.11,3024.82,166650,0
08/01/1991,3024.82,3037.12,2997.76,3017.67,169920,0
08/02/1991,3017.67,3042.26,2994.41,3006.26,162050,0
08/05/1991,3006.26,3019.68,2978.76,2989.04,125790,0
08/06/1991,2989.04,3034.88,2970.48,3027.28,174340,0
08/07/1991,3027.28,3050.54,3008.5,3026.61,170820,0
08/08/1991,3026.61,3045.17,2995.3,3013.86,163620,0
08/09/1991,3013.86,3036.45,2986.81,2996.2,143610,0
08/12/1991,2996.2,3013.42,2974.06,3001.34,145280,0
08/13/1991,3001.34,3041.14,2989.27,3008.72,211890,0
08/14/1991,3008.72,3036.67,2988.6,3005.37,195890,0
08/15/1991,3005.37,3029.96,2985.24,2998.43,174310,0
08/16/1991,2998.43,3013.64,2945.89,2968.02,188360,0
08/19/1991,2924.42,2924.42,2836.31,2898.03,229590,0
08/20/1991,2898.03,2937.39,2886.85,2913.69,184090,0
08/21/1991,2941.64,3009.17,2941.64,3001.79,231720,0
08/22/1991,3001.79,3029.96,2989.94,3007.38,172900,0
08/23/1991,3007.38,3065.97,2999.11,3040.25,187010,0
08/26/1991,3040.25,3057.02,3020.8,3039.36,128400,0
08/27/1991,3039.36,3047.41,3007.83,3026.16,143920,0
08/28/1991,3026.16,3064.85,3018.11,3055.23,169590,0
08/29/1991,3055.23,3068.65,3030.86,3049.64,150180,0
08/30/1991,3049.64,3059.26,3024.82,3043.6,125830,0
09/03/1991,3043.6,3066.64,3013.64,3017.67,153550,0
09/04/1991,3017.67,3034.66,2990.83,3008.5,156770,0
09/05/1991,3008.5,3031.98,2989.71,3008.5,162250,0
09/06/1991,3008.5,3033.32,2987.48,3011.63,166410,0
09/09/1991,3011.63,3025.49,2987.7,3007.16,109250,0
09/10/1991,3007.16,3012.97,2967.8,2982.56,146730,0
09/11/1991,2982.56,3004.7,2964.67,2987.03,147910,0
09/12/1991,2987.03,3023.26,2977.64,3007.83,160310,0
09/13/1991,3007.83,3021.47,2963.1,2985.69,167800,0
09/16/1991,2985.69,3023.03,2973.61,3015.21,171960,0
09/17/1991,3015.21,3036,2992.62,3013.19,168310,0
09/18/1991,3013.19,3025.49,2993.52,3017.89,141280,0
09/19/1991,3017.89,3050.76,3002.91,3024.37,210770,0
09/20/1991,3024.37,3045.39,3002.46,3019.23,241340,0
09/23/1991,3019.23,3037.79,2997.76,3010.51,145530,0
09/24/1991,3010.51,3043.38,2995.97,3029.07,170300,0
09/25/1991,3029.07,3048.52,3004.92,3021.02,153800,0
09/26/1991,3021.02,3040.7,2996.87,3017.22,160190,0
09/27/1991,3017.22,3040.7,2989.49,3006.04,160430,0
09/30/1991,3006.04,3032.87,2982.78,3016.77,146740,0
10/01/1991,3016.77,3043.6,3002.46,3018.34,163520,0
10/02/1991,3018.34,3040.25,2992.4,3012.52,166290,0
10/03/1991,3012.52,3021.24,2972.5,2984.79,174230,0
10/04/1991,2984.79,3007.16,2956.17,2961.76,163930,0
10/07/1991,2961.76,2973.17,2926.21,2942.75,148430,0
10/08/1991,2942.75,2983.68,2927.77,2963.77,170000,0
10/09/1991,2963.77,2984.79,2925.54,2946.33,186590,0
10/10/1991,2946.33,2985.47,2930.23,2976.52,164120,0
10/11/1991,2976.52,3000.89,2957.51,2983.68,146560,0
10/14/1991,2983.68,3026.39,2975.85,3019.45,130110,0
10/15/1991,3019.45,3057.69,3000.22,3041.37,213440,0
10/16/1991,3041.37,3082.29,3016.1,3061.72,225290,0
10/17/1991,3061.72,3077.15,3027.06,3053,202780,0
10/18/1991,3053,3089.45,3045.62,3077.15,204030,0
10/21/1991,3077.15,3085.2,3042.49,3060.38,153770,0
10/22/1991,3060.38,3084.53,3020.57,3039.8,194120,0
10/23/1991,3039.8,3065.52,3015.21,3040.92,185340,0
10/24/1991,3040.92,3047.63,2991.73,3016.32,178990,0
10/25/1991,3016.32,3034.44,2983.01,3004.92,167260,0
10/28/1991,3004.92,3055.23,3001.57,3045.62,160220,0
10/29/1991,3045.62,3077.82,3020.13,3061.94,192700,0
10/30/1991,3061.94,3090.12,3038.24,3071.78,195340,0
10/31/1991,3071.78,3091.01,3045.62,3069.1,179490,0
11/01/1991,3069.1,3091.91,3031.75,3056.35,205750,0
11/04/1991,3056.35,3061.27,3019.01,3045.62,155530,0
11/05/1991,3045.62,3062.84,3015.88,3031.31,171950,0
11/06/1991,3031.31,3056.57,3010.51,3038.46,167370,0
11/07/1991,3038.46,3066.19,3020.35,3054.11,205440,0
11/08/1991,3054.11,3080.95,3034.66,3045.62,183260,0
11/11/1991,3045.62,3057.69,3025.27,3042.26,128910,0
11/12/1991,3042.26,3078.71,3028.62,3054.11,198600,0
11/13/1991,3054.11,3075.58,3023.7,3065.3,184080,0
11/14/1991,3065.3,3084.97,3037.34,3063.51,200030,0
11/15/1991,3063.51,3069.54,2936.05,2943.2,236000,0
11/18/1991,2943.2,2990.61,2923.3,2972.72,238170,0
11/19/1991,2960.2,2960.2,2883.72,2931.57,243880,0
11/20/1991,2931.57,2973.61,2912.12,2930.01,192670,0
11/21/1991,2930.01,2953.94,2902.28,2932.69,195060,0
11/22/1991,2932.69,2940.3,2880.81,2902.73,188110,0
11/25/1991,2902.73,2921.96,2870.3,2902.06,173520,0
11/26/1991,2902.06,2942.31,2861.14,2916.14,213650,0
11/27/1991,2916.14,2929.11,2883.72,2900.04,159790,0
11/29/1991,2900.04,2913.46,2877.46,2894.68,77420,0
12/02/1991,2894.68,2941.64,2855.32,2935.38,188050,0
12/03/1991,2935.38,2958.18,2904.74,2929.56,187160,0
12/04/1991,2929.56,2945.66,2892.22,2911.67,186380,0
12/05/1991,2911.67,2923.75,2874.77,2889.09,165660,0
12/06/1991,2889.09,2924.87,2854.65,2886.4,198170,0
12/09/1991,2886.4,2913.46,2856.22,2871.65,174700,0
12/10/1991,2871.65,2891.1,2841.23,2863.82,191800,0
12/11/1991,2863.82,2889.53,2832.29,2865.38,207410,0
12/12/1991,2865.38,2911.67,2861.14,2895.13,192930,0
12/13/1991,2895.13,2936.72,2893.34,2914.36,195790,0
12/16/1991,2914.36,2946.33,2900.49,2919.05,173010,0
12/17/1991,2919.05,2936.27,2886.4,2902.28,191280,0
12/18/1991,2902.28,2921.29,2870.3,2908.09,192350,0
12/19/1991,2908.09,2927.1,2881.48,2914.36,199830,0
12/20/1991,2914.36,2965.79,2907.65,2934.48,313810,0
12/23/1991,2934.48,3037.57,2919.05,3022.58,228730,0
12/24/1991,3022.58,3087.88,3015.65,3050.98,162300,0
12/26/1991,3050.98,3101.97,3036.23,3082.96,149200,0
12/27/1991,3082.96,3121.65,3063.73,3101.52,157940,0
12/30/1991,3101.52,3174.64,3090.79,3163.91,245450,0
12/31/1991,3163.91,3204.61,3121.2,3168.83,247670,0
01/02/1992,3168.83,3184.7,3119.86,3172.41,203610,0
01/03/1992,3172.41,3221.38,3156.3,3201.48,219170,0
01/06/1992,3201.48,3230.32,3166.37,3200.13,241980,0
01/07/1992,3200.13,3224.73,3165.25,3204.83,251280,0
01/08/1992,3204.83,3245.53,3164.58,3203.94,289690,0
01/09/1992,3203.94,3246.64,3173.75,3209.53,291780,0
01/10/1992,3209.53,3235.91,3165.92,3199.46,236060,0
01/13/1992,3199.46,3215.56,3161.67,3185.6,200270,0
01/14/1992,3185.6,3255.81,3167.93,3246.2,264540,0
01/15/1992,3246.2,3299.19,3207.73,3258.5,312400,0
01/16/1992,3258.5,3289.13,3200.8,3249.55,333750,0
01/17/1992,3249.55,3297.63,3224.28,3264.98,284560,0
01/20/1992,3264.98,3283.32,3230.99,3254.03,180870,0
01/21/1992,3254.03,3275.49,3194.09,3223.39,218650,0
01/22/1992,3223.39,3272.8,3190.96,3255.81,225030,0
01/23/1992,3255.81,3279.52,3205.95,3226.74,229680,0
01/24/1992,3226.74,3264.31,3203.71,3232.78,213600,0
01/27/1992,3232.78,3267.44,3216.23,3240.61,190430,0
01/28/1992,3240.61,3298.3,3230.99,3272.14,217070,0
01/29/1992,3272.14,3313.51,3204.16,3224.96,248900,0
01/30/1992,3224.96,3269.68,3200.58,3244.86,194670,0
01/31/1992,3244.86,3274.37,3207.96,3223.39,197060,0
02/03/1992,3223.39,3261.4,3193.42,3234.12,182150,0
02/04/1992,3234.12,3283.09,3208.63,3272.81,231530,0
02/05/1992,3272.81,3299.87,3233.68,3257.6,261960,0
02/06/1992,3257.6,3285.55,3224.95,3255.59,238210,0
02/07/1992,3255.59,3283.09,3199.91,3225.4,230950,0
02/10/1992,3225.4,3269,3208.85,3245.08,184390,0
02/11/1992,3245.08,3277.28,3222.49,3251.57,200110,0
02/12/1992,3251.57,3291.37,3233.68,3276.83,230230,0
02/13/1992,3276.83,3296.73,3226.07,3246.65,229360,0
02/14/1992,3246.65,3271.91,3208.63,3245.97,214840,0
02/18/1992,3245.97,3280.19,3195.66,3224.73,234270,0
02/19/1992,3224.73,3259.17,3199.02,3230.32,232900,0
02/20/1992,3230.32,3304.34,3224.28,3280.64,270550,0
02/21/1992,3280.64,3307.47,3242.17,3280.19,258700,0
02/24/1992,3280.19,3305.01,3253.58,3282.42,177470,0
02/25/1992,3282.42,3293.6,3226.74,3257.83,208400,0
02/26/1992,3257.83,3305.01,3246.2,3283.32,240690,0
02/27/1992,3283.32,3300.54,3251.79,3269.45,215050,0
02/28/1992,3269.45,3304.11,3247.09,3267.67,202130,0
03/02/1992,3267.67,3298.97,3242.39,3275.27,180380,0
03/03/1992,3275.27,3313.28,3258.5,3290.25,200860,0
03/04/1992,3290.25,3318.42,3256.04,3268.56,206770,0
03/05/1992,3268.56,3283.54,3226.74,3241.5,205730,0
03/06/1992,3241.5,3262.97,3204.61,3221.6,185040,0
03/09/1992,3221.6,3242.62,3188.95,3215.12,160620,0
03/10/1992,3215.12,3259.17,3207.29,3230.99,194530,0
03/11/1992,3230.99,3242.17,3189.85,3208.63,185320,0
03/12/1992,3208.63,3232.33,3176.21,3208.63,180240,0
03/13/1992,3208.63,3252.23,3203.71,3235.91,176000,0
03/16/1992,3235.91,3249.11,3201.25,3236.36,151280,0
03/17/1992,3236.36,3272.58,3222.27,3256.04,187240,0
03/18/1992,3256.04,3281.98,3230.1,3254.25,190800,0
03/19/1992,3254.25,3286.22,3240.38,3261.4,197240,0
03/20/1992,3261.4,3292.48,3240.83,3276.39,246170,0
03/23/1992,3276.39,3288.68,3249.33,3272.14,156620,0
03/24/1992,3272.14,3296.96,3242.84,3260.96,191580,0
03/25/1992,3260.96,3290.47,3238.15,3259.39,192080,0
03/26/1992,3259.39,3288.91,3245.08,3267.67,176690,0
03/27/1992,3267.67,3272.58,3218.92,3231.44,166140,0
03/30/1992,3231.44,3260.06,3215.79,3235.24,133980,0
03/31/1992,3235.24,3272.81,3216.46,3235.47,182200,0
04/01/1992,3235.47,3262.52,3202.37,3249.33,186260,0
04/02/1992,3249.33,3277.06,3209.08,3234.12,185110,0
04/03/1992,3234.12,3271.91,3201.92,3249.11,188530,0
04/06/1992,3249.11,3295.84,3238.37,3275.49,179330,0
04/07/1992,3275.49,3291.81,3207.51,3213.55,205110,0
04/08/1992,3213.55,3221.38,3141.77,3181.35,249210,0
04/09/1992,3181.35,3245.08,3171.06,3224.96,231330,0
04/10/1992,3227.64,3280.86,3227.64,3255.37,199450,0
04/13/1992,3255.37,3293.6,3230.77,3269.9,143100,0
04/14/1992,3269.9,3336.54,3259.39,3306.13,232040,0
04/15/1992,3306.13,3370.08,3296.51,3353.76,228400,0
04/16/1992,3353.76,3387.97,3321.33,3366.5,232480,0
04/20/1992,3366.5,3375.67,3300.98,3336.31,191910,0
04/21/1992,3336.31,3366.5,3305.68,3343.25,214400,0
04/22/1992,3343.25,3366.72,3309.48,3338.77,218790,0
04/23/1992,3338.77,3376.34,3298.52,3348.61,235740,0
04/24/1992,3348.61,3381.48,3305.23,3324.46,198740,0
04/27/1992,3324.46,3340.79,3284.66,3304.56,172820,0
04/28/1992,3304.56,3329.83,3273.03,3307.92,186740,0
04/29/1992,3307.92,3353.75,3295.39,3333.18,199740,0
04/30/1992,3333.18,3377.01,3314.4,3359.12,223160,0
05/01/1992,3359.12,3375.67,3316.64,3336.09,177360,0
05/04/1992,3340.79,3394.68,3340.79,3378.13,174520,0
05/05/1992,3378.13,3393.78,3346.15,3359.35,198860,0
05/06/1992,3359.35,3398.7,3346.6,3369.41,199070,0
05/07/1992,3369.41,3390.65,3343.25,3363.37,168910,0
05/08/1992,3363.37,3388.41,3344.59,3369.41,168670,0
05/11/1992,3369.41,3410.11,3363.82,3397.58,155730,0
05/12/1992,3397.58,3414.81,3361.51,3385.12,192810,0
05/13/1992,3385.12,3414.17,3362.93,3391.98,171610,0
05/14/1992,3391.98,3397.46,3347.59,3368.88,187700,0
05/15/1992,3368.88,3380.3,3330.43,3353.09,192040,0
05/18/1992,3353.09,3398.24,3349.93,3376.03,149830,0
05/19/1992,3376.03,3413.37,3350.41,3397.99,187030,0
05/20/1992,3397.99,3421.42,3376.04,3393.84,198170,0
05/21/1992,3393.84,3402.88,3354.8,3378.71,182190,0
05/22/1992,3378.71,3408.49,3364.08,3386.77,146640,0
05/26/1992,3386.77,3410.91,3338.84,3364.21,196950,0
05/27/1992,3364.21,3396.65,3337.29,3370.44,179980,0
05/28/1992,3370.44,3408.31,3354.91,3398.43,195230,0
05/29/1992,3398.43,3433.98,3384.2,3396.88,202730,0
06/01/1992,3396.88,3424.39,3365.02,3413.21,180780,0
06/02/1992,3413.21,3435.27,3380.84,3396.1,200660,0
06/03/1992,3396.1,3431.13,3378.76,3406.99,215730,0
06/04/1992,3406.99,3428.02,3376.43,3399.73,204360,0
06/05/1992,3399.73,3424.64,3356.98,3398.69,199050,0
06/08/1992,3398.69,3422.83,3370.21,3404.14,161130,0
06/09/1992,3404.14,3412.98,3350.25,3369.92,190780,0
06/10/1992,3369.92,3385.76,3328.99,3343.22,206380,0
06/11/1992,3343.22,3374.61,3301.51,3351.51,192940,0
06/12/1992,3351.51,3397.68,3339.62,3354.36,181830,0
06/15/1992,3354.36,3371.79,3327.11,3354.9,159100,0
06/16/1992,3354.9,3379.01,3321.76,3329.49,178850,0
06/17/1992,3329.49,3347.98,3271.21,3287.76,227650,0
06/18/1992,3287.76,3313.74,3245.53,3274.12,215080,0
06/19/1992,3274.12,3313.2,3264.79,3285.35,233440,0
06/22/1992,3285.35,3298.22,3242.32,3280.8,169340,0
06/23/1992,3280.8,3312.13,3263.45,3285.62,189170,0
06/24/1992,3285.62,3317.75,3262.11,3290.7,193850,0
06/25/1992,3290.7,3319.62,3261.31,3284.01,182310,0
06/26/1992,3284.01,3303.04,3254.89,3282.41,154430,0
06/29/1992,3282.41,3330.32,3278.16,3319.86,176710,0
06/30/1992,3319.86,3347.71,3295.01,3318.52,195520,0
07/01/1992,3318.52,3366.43,3305.45,3354.1,214240,0
07/02/1992,3354.1,3385.43,3303.3,3330.29,220130,0
07/06/1992,3330.29,3367.57,3295.96,3339.21,186410,0
07/07/1992,3339.21,3360.8,3285.69,3295.17,218740,0
07/08/1992,3295.17,3322.98,3258.7,3293.28,200020,0
07/09/1992,3293.28,3345.4,3292.45,3324.08,207970,0
07/10/1992,3324.08,3355.93,3304.88,3330.56,164750,0
07/13/1992,3330.56,3357.55,3315.41,3337.31,148820,0
07/14/1992,3337.31,3371.88,3315.95,3358.39,195310,0
07/15/1992,3358.39,3381.87,3319.73,3345.42,206550,0
07/16/1992,3345.42,3375.66,3318.65,3361.63,206040,0
07/17/1992,3359.74,3359.74,3308.14,3331.64,187520,0
07/20/1992,3318.38,3318.38,3271.11,3303,165730,0
07/21/1992,3303,3335.94,3292.45,3308.41,173800,0
07/22/1992,3308.41,3310.28,3262.19,3277.61,190130,0
07/23/1992,3277.61,3308.39,3255.43,3290.04,175460,0
07/24/1992,3290.04,3305.68,3261.94,3285.71,163870,0
07/27/1992,3285.71,3311.38,3265.99,3282.2,164680,0
07/28/1992,3282.2,3345.67,3277.59,3334.07,217950,0
07/29/1992,3345.13,3399.7,3345.13,3379.19,275760,0
07/30/1992,3379.19,3409.16,3351.07,3391.89,193280,0
07/31/1992,3391.89,3414.85,3371.89,3393.78,172920,0
08/03/1992,3393.78,3413.23,3365.14,3395.4,164360,0
08/04/1992,3395.4,3405.12,3367.03,3384.32,166740,0
08/05/1992,3384.32,3391.35,3347.58,3365.14,172410,0
08/06/1992,3365.14,3374.33,3327.05,3340.56,181390,0
08/07/1992,3340.56,3378.38,3318.4,3332.18,188340,0
08/10/1992,3332.18,3350.26,3305.14,3337.58,142440,0
08/11/1992,3337.58,3356.48,3304.34,3331.1,173810,0
08/12/1992,3331.1,3349.72,3304.88,3320.83,176440,0
08/13/1992,3320.83,3347.29,3294.07,3313.27,185700,0
08/14/1992,3313.27,3342.16,3300.82,3328.94,166180,0
08/17/1992,3328.94,3350.28,3310.03,3324.89,152750,0
08/18/1992,3324.89,3343.8,3309.22,3329.48,169880,0
08/19/1992,3329.48,3347.56,3302.44,3307.06,186710,0
08/20/1992,3307.06,3326.22,3285.69,3304.89,183390,0
08/21/1992,3304.89,3330.27,3243.55,3254.09,202640,0
08/24/1992,3254.09,3258.41,3207.08,3228.17,165130,0
08/25/1992,3228.17,3253,3200.86,3232.22,201630,0
08/26/1992,3232.22,3261.38,3217.07,3246.81,171840,0
08/27/1992,3246.81,3285.69,3237.06,3254.64,178490,0
08/28/1992,3254.64,3280.56,3237.88,3267.61,152230,0
08/31/1992,3267.61,3287.04,3244.9,3257.35,160230,0
09/01/1992,3257.35,3279.21,3239.77,3266.26,172650,0
09/02/1992,3266.26,3301.9,3249.76,3290.31,187010,0
09/03/1992,3290.31,3325.95,3268.94,3292.2,212540,0
09/04/1992,3292.2,3306.23,3265.16,3281.93,124340,0
09/08/1992,3281.93,3292.2,3245.73,3260.59,160930,0
09/09/1992,3260.59,3284.09,3244.92,3271.39,172890,0
09/10/1992,3271.39,3318.94,3261.67,3305.16,221970,0
09/11/1992,3305.16,3327.32,3285.44,3305.7,180640,0
09/14/1992,3326.51,3391.35,3326.51,3376.22,250900,0
09/15/1992,3372.98,3372.98,3317.86,3327.32,200220,0
09/16/1992,3327.32,3353.52,3288.95,3319.21,229380,0
09/17/1992,3319.21,3347.04,3292.2,3315.7,188270,0
09/18/1992,3315.7,3340.56,3297.87,3327.05,236080,0
09/21/1992,3327.05,3341.91,3295.71,3320.83,153900,0
09/22/1992,3320.83,3327.05,3270.58,3280.85,186990,0
09/23/1992,3280.85,3302.19,3252.48,3278.69,204350,0
09/24/1992,3278.69,3310.84,3267.07,3287.87,187770,0
09/25/1992,3287.87,3292.2,3226.82,3250.32,213650,0
09/28/1992,3250.32,3283.01,3226.55,3276.26,157480,0
09/29/1992,3276.26,3295.98,3247.08,3266.8,170350,0
09/30/1992,3266.8,3291.66,3247.89,3271.66,184220,0
10/01/1992,3271.66,3291.39,3237.35,3254.37,203670,0
10/02/1992,3254.37,3259.51,3193.59,3200.61,187400,0
10/05/1992,3197.1,3197.1,3087.41,3179,284380,0
10/06/1992,3179,3205.2,3147.93,3178.19,196660,0
10/07/1992,3178.19,3200.88,3136.85,3152.25,183100,0
10/08/1992,3152.25,3195.48,3135.77,3176.03,203780,0
10/09/1992,3176.03,3176.57,3120.37,3136.58,178910,0
10/12/1992,3140.1,3186.29,3140.1,3174.41,126590,0
10/13/1992,3174.41,3222.77,3159.28,3201.42,184120,0
10/14/1992,3201.42,3225.74,3167.11,3195.48,175440,0
10/15/1992,3195.48,3207.37,3147.66,3174.68,206990,0
10/16/1992,3174.68,3203.85,3123.89,3174.41,234480,0
10/19/1992,3174.41,3211.15,3154.14,3188.45,218670,0
10/20/1992,3188.45,3223.31,3166.3,3186.02,258220,0
10/21/1992,3186.02,3211.69,3163.33,3187.1,218990,0
10/22/1992,3187.1,3221.14,3162.79,3200.88,216080,0
10/23/1992,3200.88,3233.57,3175.76,3207.64,197400,0
10/26/1992,3207.64,3256,3190.08,3244.11,187950,0
10/27/1992,3244.11,3270.31,3210.88,3235.73,201650,0
10/28/1992,3235.73,3262.48,3210.34,3251.4,203040,0
10/29/1992,3251.4,3268.96,3224.39,3246.27,206300,0
10/30/1992,3246.27,3260.59,3208.45,3226.28,196740,0
11/02/1992,3226.28,3274.64,3211.42,3262.21,201620,0
11/03/1992,3262.21,3285.44,3226.82,3252.48,209740,0
11/04/1992,3252.48,3274.1,3211.15,3223.04,193980,0
11/05/1992,3223.04,3259.78,3203.58,3243.84,219580,0
11/06/1992,3243.84,3264.64,3216.82,3240.06,204870,0
11/09/1992,3240.06,3268.69,3220.33,3240.87,197490,0
11/10/1992,3240.87,3268.15,3212.5,3225.47,221990,0
11/11/1992,3225.47,3258.7,3203.31,3240.33,240160,0
11/12/1992,3240.33,3264.91,3214.39,3239.79,224580,0
11/13/1992,3239.79,3252.48,3211.69,3233.03,192320,0
11/16/1992,3233.03,3241.41,3191.16,3205.74,173500,0
11/17/1992,3205.74,3223.31,3178.19,3193.32,185460,0
11/18/1992,3193.32,3227.09,3176.84,3207.37,218660,0
11/19/1992,3207.37,3231.14,3190.35,3209.53,218700,0
11/20/1992,3209.53,3249.78,3197.64,3227.36,256340,0
11/23/1992,3227.36,3251.13,3196.83,3223.04,190490,0
11/24/1992,3223.04,3277.88,3209.26,3248.7,241520,0
11/25/1992,3248.7,3285.71,3243.57,3266.26,206700,0
11/27/1992,3266.26,3304.62,3259.24,3282.2,106010,0
11/30/1992,3282.2,3326.51,3270.31,3305.16,230190,0
12/01/1992,3305.16,3321.64,3268.15,3294.36,259020,0
12/02/1992,3294.36,3310.84,3265.18,3286.25,241860,0
12/03/1992,3286.25,3302.73,3252.48,3276.53,238200,0
12/04/1992,3276.53,3312.46,3261.4,3288.68,227410,0
12/07/1992,3288.68,3320.56,3274.37,3307.33,217700,0
12/08/1992,3307.33,3331.64,3288.41,3322.18,234300,0
12/09/1992,3322.18,3345.42,3295.98,3323.81,229980,0
12/10/1992,3323.81,3335.69,3285.17,3312.19,240570,0
12/11/1992,3312.19,3324.89,3280.85,3304.08,164450,0
12/14/1992,3304.08,3324.89,3279.5,3292.2,183510,0
12/15/1992,3292.2,3313.27,3260.32,3284.36,225880,0
12/16/1992,3284.36,3303,3238.7,3255.18,241910,0
12/17/1992,3255.18,3289.22,3229.79,3269.23,248590,0
12/18/1992,3269.23,3325.97,3261.94,3313.27,371080,0
12/21/1992,3313.27,3335.15,3280.85,3312.46,224680,0
12/22/1992,3312.46,3347.04,3286.52,3321.1,249670,0
12/23/1992,3321.1,3350.55,3293.01,3313.54,227980,0
12/24/1992,3313.54,3339.48,3303.27,3326.24,95240,0
12/28/1992,3326.24,3352.17,3297.33,3333.26,143800,0
12/29/1992,3333.26,3364.87,3295.71,3310.84,213660,0
12/30/1992,3310.84,3340.54,3298.93,3321.1,183870,0
12/31/1992,3321.1,3340.29,3294.36,3301.11,165910,0
01/04/1993,3301.11,3335.69,3282.74,3309.22,199680,0
01/05/1993,3309.22,3338.12,3279.23,3307.87,240550,0
01/06/1993,3307.87,3330.29,3276.53,3305.16,282850,0
01/07/1993,3305.16,3333.51,3250.3,3268.96,303140,0
01/08/1993,3268.96,3280.31,3221.68,3251.67,262620,0
01/11/1993,3251.67,3284.09,3228.98,3262.75,217150,0
01/12/1993,3262.75,3287.06,3229.79,3264.64,239250,0
01/13/1993,3264.64,3283.01,3225.47,3263.56,245020,0
01/14/1993,3263.56,3297.06,3230.87,3267.88,280020,0
01/15/1993,3267.88,3300.03,3238.7,3271.12,306140,0
01/18/1993,3271.12,3296.52,3244.65,3274.91,195980,0
01/19/1993,3274.91,3299.49,3239.52,3255.99,283110,0
01/20/1993,3255.99,3278.96,3231.41,3241.95,267740,0
01/21/1993,3241.95,3269.77,3219.25,3253.02,257350,0
01/22/1993,3253.02,3292.74,3225.74,3256.81,293250,0
01/25/1993,3256.81,3324.89,3243.84,3292.2,288010,0
01/26/1993,3292.2,3331.91,3272.47,3298.95,311450,0
01/27/1993,3298.95,3318.67,3260.05,3291.39,276880,0
01/28/1993,3291.39,3327.86,3270.58,3306.25,255550,0
01/29/1993,3306.25,3331.1,3287.06,3310.03,247010,0
02/01/1993,3310.03,3343.8,3300.3,3332.18,238260,0
02/02/1993,3332.18,3355.68,3300.3,3328.67,269250,0
02/03/1993,3328.67,3397.83,3322.73,3373.79,342530,0
02/04/1993,3373.79,3441.33,3367.03,3416.74,346480,0
02/05/1993,3416.74,3463.21,3391.62,3442.14,320960,0
02/08/1993,3442.14,3472.94,3408.91,3437.54,240350,0
02/09/1993,3437.54,3449.16,3394.86,3414.58,233670,0
02/10/1993,3414.58,3438.08,3379.19,3412.42,248480,0
02/11/1993,3412.42,3455.64,3395.94,3422.69,252780,0
02/12/1993,3422.69,3436.19,3378.11,3392.43,215750,0
02/16/1993,3391.62,3391.62,3285.98,3309.49,325350,0
02/17/1993,3309.49,3338.12,3273.56,3312.19,287240,0
02/18/1993,3312.19,3362.98,3262.48,3302.19,309570,0
02/19/1993,3302.19,3347.04,3270.04,3322.18,307960,0
02/22/1993,3322.18,3367.3,3297.06,3342.99,311510,0
02/23/1993,3342.99,3373.52,3296.79,3323.27,321050,0
02/24/1993,3323.27,3371.89,3311.92,3356.5,298940,0
02/25/1993,3356.5,3387.02,3326.78,3365.14,252790,0
02/26/1993,3365.14,3396.21,3336.23,3370.81,234160,0
03/01/1993,3370.81,3404.58,3336.23,3355.41,232090,0
03/02/1993,3355.41,3406.21,3334.07,3400.53,269640,0
03/03/1993,3400.53,3437,3368.92,3404.04,272290,0
03/04/1993,3404.04,3423.77,3372.43,3398.91,230780,0
03/05/1993,3398.91,3447.81,3373.25,3404.58,247130,0
03/08/1993,3404.58,3476.99,3401.34,3469.42,274560,0
03/09/1993,3469.42,3495.63,3443.76,3472.12,290120,0
03/10/1993,3472.12,3497.25,3432.68,3478.34,255190,0
03/11/1993,3478.34,3493.74,3437.27,3457,250720,0
03/12/1993,3447.81,3447.81,3385.4,3427.82,244740,0
03/15/1993,3427.82,3460.51,3412.96,3442.41,192690,0
03/16/1993,3442.41,3466.72,3423.77,3442.95,217730,0
03/17/1993,3442.95,3458.35,3408.91,3426.74,237850,0
03/18/1993,3427.01,3486.17,3427.01,3465.64,240490,0
03/19/1993,3465.64,3493.2,3446.46,3471.58,295510,0
03/22/1993,3471.58,3483.2,3429.71,3463.48,231900,0
03/23/1993,3463.48,3488.6,3438.08,3461.86,231900,0
03/24/1993,3461.86,3489.14,3417.55,3445.38,271980,0
03/25/1993,3445.38,3485.36,3429.44,3461.32,250040,0
03/26/1993,3461.32,3484.28,3428.63,3439.98,219130,0
03/29/1993,3439.98,3487.52,3431.87,3455.1,199890,0
03/30/1993,3455.1,3481.58,3422.14,3457.27,233330,0
03/31/1993,3457.27,3484.82,3424.85,3435.11,275710,0
04/01/1993,3435.11,3466.45,3419.98,3439.44,231950,0
04/02/1993,3439.44,3439.44,3344.88,3370.81,323330,0
04/05/1993,3370.81,3411.61,3338.39,3379.19,238630,0
04/06/1993,3379.19,3417.55,3339.75,3377.57,289640,0
04/07/1993,3377.57,3417.55,3355.41,3397.02,296290,0
04/08/1993,3397.02,3429.44,3357.58,3396.48,282470,0
04/12/1993,3396.48,3452.67,3391.08,3428.09,259610,0
04/13/1993,3428.09,3469.42,3408.37,3444.03,286690,0
04/14/1993,3444.03,3482.93,3424.85,3455.64,257340,0
04/15/1993,3455.64,3484.28,3419.17,3455.92,259500,0
04/16/1993,3455.92,3498.6,3437.54,3478.61,305160,0
04/19/1993,3478.61,3499.41,3436.73,3466.99,244710,0
04/20/1993,3466.99,3486.71,3400.26,3443.49,317990,0
04/21/1993,3443.49,3480.77,3401.34,3439.44,287300,0
04/22/1993,3439.44,3488.33,3399.99,3429.17,310390,0
04/23/1993,3429.17,3448.08,3385.67,3413.77,259810,0
04/26/1993,3413.77,3442.14,3369.46,3398.37,281180,0
04/27/1993,3398.37,3433.76,3364.06,3415.93,284140,0
04/28/1993,3415.93,3445.65,3372.16,3413.5,267980,0
04/29/1993,3413.5,3444.57,3377.57,3425.12,249760,0
04/30/1993,3425.12,3466.18,3405.39,3427.55,247460,0
05/03/1993,3427.55,3462.94,3402.42,3446.46,220860,0
05/04/1993,3446.46,3477.26,3424.04,3446.19,268310,0
05/05/1993,3446.19,3478.44,3420.86,3449.1,270960,0
05/06/1993,3449.1,3475.67,3418.93,3441.9,255460,0
05/07/1993,3441.9,3468.47,3413.67,3437.19,223570,0
05/10/1993,3437.19,3485.36,3420.31,3443.28,235580,0
05/11/1993,3443.28,3481.76,3421.42,3468.75,218480,0
05/12/1993,3468.75,3501.69,3441.07,3482.31,255680,0
05/13/1993,3482.31,3486.74,3428.89,3447.99,289860,0
05/14/1993,3447.99,3472.62,3421.14,3443.01,252910,0
05/17/1993,3443.01,3465.98,3421.42,3449.93,227580,0
05/18/1993,3449.93,3468.47,3409.79,3444.39,264300,0
05/19/1993,3444.39,3511.1,3405.09,3500.03,342420,0
05/20/1993,3500.03,3539.88,3475.39,3523.28,289160,0
05/21/1993,3523.28,3532.96,3468.47,3492.83,279120,0
05/24/1993,3492.83,3526.6,3472.35,3507.78,197990,0
05/25/1993,3507.78,3534.35,3486.46,3516.63,222090,0
05/26/1993,3516.63,3558.98,3498.64,3540.16,274230,0
05/27/1993,3540.16,3582.23,3523.28,3554.83,300810,0
05/28/1993,3554.83,3563.41,3503.62,3527.43,207820,0
06/01/1993,3527.43,3577.25,3518.02,3552.34,229690,0
06/02/1993,3552.34,3576.14,3530.47,3553.45,287120,0
06/03/1993,3553.45,3569.5,3516.08,3544.87,285770,0
06/04/1993,3544.87,3563.13,3516.63,3545.14,226440,0
06/07/1993,3545.14,3570.33,3510.82,3532.13,236930,0
06/08/1993,3532.13,3543.48,3494.21,3510.54,238170,0
06/09/1993,3510.54,3541.54,3490.89,3511.93,249030,0
06/10/1993,3511.93,3538.22,3461.83,3491.72,231760,0
06/11/1993,3491.72,3536.01,3479.27,3505.01,255200,0
06/14/1993,3505.01,3538.22,3486.74,3514.69,210440,0
06/15/1993,3514.69,3531.86,3471.24,3492,234110,0
06/16/1993,3492,3527.43,3460.17,3511.65,264500,0
06/17/1993,3511.65,3539.61,3488.68,3521.89,239810,0
06/18/1993,3521.89,3539.88,3478.44,3494.77,300500,0
06/21/1993,3494.77,3531.86,3477.05,3510.82,223650,0
06/22/1993,3510.82,3530.47,3474.28,3497.53,259530,0
06/23/1993,3497.53,3514.14,3445.77,3466.81,278260,0
06/24/1993,3466.81,3504.73,3449.1,3490.61,267450,0
06/25/1993,3490.61,3512.76,3473.18,3490.89,210430,0
06/28/1993,3490.89,3542.1,3486.74,3530.2,242090,0
06/29/1993,3530.2,3544.87,3491.44,3518.85,276310,0
06/30/1993,3518.85,3543.48,3493.11,3516.08,281120,0
07/01/1993,3516.08,3542.1,3487.29,3510.54,292040,0
07/02/1993,3510.54,3511.65,3468.47,3483.97,220750,0
07/06/1993,3483.97,3502.52,3443.28,3449.93,233420,0
07/07/1993,3449.93,3495.32,3443.28,3475.67,253170,0
07/08/1993,3475.67,3532.41,3462.38,3514.42,282910,0
07/09/1993,3514.42,3544.03,3490.89,3521.06,235210,0
07/12/1993,3521.06,3545.97,3495.04,3524.38,202310,0
07/13/1993,3524.38,3544.22,3491.13,3515.44,236720,0
07/14/1993,3515.44,3562.39,3507.34,3542.55,285890,0
07/15/1993,3542.55,3573.01,3509.85,3550.93,277810,0
07/16/1993,3550.93,3571.61,3505.94,3528.29,263100,0
07/19/1993,3528.29,3563.23,3502.87,3535.28,216370,0
07/20/1993,3535.28,3567.98,3500.63,3544.78,275130,0
07/21/1993,3544.78,3573.84,3516.84,3555.4,278590,0
07/22/1993,3555.4,3566.86,3514.32,3525.22,249630,0
07/23/1993,3525.22,3569.37,3508.17,3546.74,222170,0
07/26/1993,3546.74,3584.74,3541.43,3567.7,223280,0
07/27/1993,3567.7,3604.86,3533.6,3565.46,256750,0
07/28/1993,3565.46,3588.38,3524.38,3553.45,270530,0
07/29/1993,3553.45,3593.41,3531.37,3567.42,261240,0
07/30/1993,3567.42,3581.11,3515.72,3539.47,254420,0
08/02/1993,3539.47,3578.32,3524.94,3560.99,230380,0
08/03/1993,3560.99,3588.1,3530.81,3561.27,254540,0
08/04/1993,3561.27,3579.99,3530.25,3552.05,230040,0
08/05/1993,3552.05,3574.12,3523.54,3548.97,249650,0
08/06/1993,3548.97,3583.35,3536.12,3560.43,221150,0
08/09/1993,3560.43,3599.83,3541.15,3576.08,232750,0
08/10/1993,3576.08,3599.83,3547.02,3572.73,255520,0
08/11/1993,3572.73,3607.94,3550.93,3583.35,268330,0
08/12/1993,3583.35,3607.66,3537.24,3569.09,278530,0
08/13/1993,3569.09,3594.52,3547.58,3569.65,214370,0
08/16/1993,3569.65,3606.54,3547.86,3579.15,229190,0
08/17/1993,3579.15,3611.29,3554,3586.98,261320,0
08/18/1993,3586.98,3638.96,3577.48,3604.86,312940,0
08/19/1993,3604.86,3632.25,3581.11,3612.13,293330,0
08/20/1993,3612.13,3633.37,3580.55,3615.48,276800,0
08/23/1993,3615.48,3630.57,3578.87,3605.98,212500,0
08/24/1993,3605.98,3648.18,3590.89,3638.96,270700,0
08/25/1993,3638.96,3674.17,3620.51,3652.09,301640,0
08/26/1993,3652.09,3681.71,3620.23,3648.18,247800,0
08/27/1993,3648.18,3656.28,3606.54,3640.63,196140,0
08/30/1993,3640.63,3667.46,3621.63,3643.99,194180,0
08/31/1993,3643.99,3662.99,3619.67,3651.25,252830,0
09/01/1993,3651.25,3665.5,3619.67,3645.1,245040,0
09/02/1993,3645.1,3660.19,3610.17,3626.1,259870,0
09/03/1993,3626.1,3651.53,3603.75,3633.93,197160,0
09/07/1993,3633.93,3649.02,3592.57,3607.1,229500,0
09/08/1993,3607.1,3623.31,3561.27,3588.93,283100,0
09/09/1993,3588.93,3616.04,3556.52,3589.49,258070,0
09/10/1993,3589.49,3636.16,3576.64,3621.63,269950,0
09/13/1993,3621.63,3655.16,3607.66,3634.21,244970,0
09/14/1993,3634.21,3639.51,3590.61,3615.76,258620,0
09/15/1993,3615.76,3644.82,3573.84,3633.65,294410,0
09/16/1993,3633.65,3651.25,3601.79,3630.85,229700,0
09/17/1993,3630.85,3637.28,3580.83,3613.25,369600,0
09/20/1993,3613.25,3632.81,3567.98,3575.8,228040,0
09/21/1993,3575.8,3592.57,3501.47,3537.24,301740,0
09/22/1993,3537.24,3577.2,3516.56,3547.02,288960,0
09/23/1993,3547.02,3567.7,3513.48,3539.75,276660,0
09/24/1993,3539.75,3568.54,3507.9,3543.11,248270,0
09/27/1993,3543.11,3589.49,3539.47,3567.7,244920,0
09/28/1993,3567.7,3589.49,3542.27,3566.02,243320,0
09/29/1993,3566.02,3596.48,3538.91,3566.3,277690,0
09/30/1993,3566.3,3583.63,3528.57,3555.12,282740,0
10/01/1993,3555.12,3605.14,3541.71,3581.11,256870,0
10/04/1993,3581.11,3603.19,3550.65,3577.76,229380,0
10/05/1993,3577.76,3616.88,3553.72,3587.26,294570,0
10/06/1993,3587.26,3620.79,3570.21,3598.99,277070,0
10/07/1993,3598.99,3616.32,3564.9,3583.63,255210,0
10/08/1993,3583.63,3610.45,3550.37,3584.74,243590,0
10/11/1993,3584.74,3611.01,3565.46,3593.41,183190,0
10/12/1993,3593.41,3619.39,3575.24,3593.13,263970,0
10/13/1993,3593.13,3628.34,3574.12,3603.19,290930,0
10/14/1993,3603.19,3652.09,3574.4,3621.63,353820,0
10/15/1993,3621.63,3664.66,3596.2,3629.73,366110,0
10/18/1993,3629.73,3675.84,3595.92,3642.31,329570,0
10/19/1993,3642.31,3669.97,3601.79,3635.32,304400,0
10/20/1993,3635.32,3667.74,3611.85,3645.1,305670,0
10/21/1993,3645.1,3678.36,3610.45,3636.16,288820,0
10/22/1993,3636.16,3697.92,3612.13,3649.3,301440,0
10/25/1993,3649.3,3694.01,3618.28,3673.61,260310,0
10/26/1993,3673.61,3701.55,3636.16,3672.49,284530,0
10/27/1993,3672.49,3692.33,3634.76,3664.66,279830,0
10/28/1993,3664.66,3713.57,3657.96,3687.86,301220,0
10/29/1993,3687.86,3712.45,3656.84,3680.59,270570,0
11/01/1993,3680.59,3708.26,3656.84,3692.61,256030,0
11/02/1993,3692.61,3724.75,3656,3697.64,304780,0
11/03/1993,3697.64,3714.69,3638.4,3661.87,342110,0
11/04/1993,3661.87,3681.99,3609.61,3624.98,323430,0
11/05/1993,3624.98,3663.83,3585.86,3643.43,336900,0
11/08/1993,3643.43,3674.17,3621.91,3647.9,232340,0
11/09/1993,3647.9,3689.82,3623.03,3640.07,278290,0
11/10/1993,3640.07,3683.39,3616.6,3663.55,283450,0
11/11/1993,3663.55,3700.43,3638.4,3662.43,287110,0
11/12/1993,3662.43,3707.42,3648.74,3684.51,326240,0
11/15/1993,3684.51,3705.74,3653.49,3677.52,251030,0
11/16/1993,3677.52,3723.91,3653.77,3710.77,303980,0
11/17/1993,3710.77,3749.9,3660.19,3704.35,319560,0
11/18/1993,3704.35,3721.95,3649.57,3685.34,313480,0
11/19/1993,3685.34,3711.05,3640.07,3694.01,302970,0
11/22/1993,3694.01,3697.92,3627.78,3670.25,280130,0
11/23/1993,3670.25,3702.67,3649.57,3674.17,261590,0
11/24/1993,3674.17,3709.94,3654.33,3687.58,230630,0
11/26/1993,3687.58,3703.23,3660.75,3683.95,90220,0
11/29/1993,3683.95,3721.67,3654.33,3677.8,272710,0
11/30/1993,3677.8,3713.57,3654.88,3683.95,290250,0
12/01/1993,3683.95,3731.73,3673.33,3697.08,293870,0
12/02/1993,3697.08,3725.3,3674.17,3702.11,256370,0
12/03/1993,3702.11,3726.98,3677.8,3704.07,268780,0
12/06/1993,3704.07,3738.44,3687.3,3710.21,292370,0
12/07/1993,3710.21,3746.82,3689.26,3718.88,285690,0
12/08/1993,3718.88,3756.6,3693.73,3734.53,314460,0
12/09/1993,3734.53,3764.43,3709.94,3729.78,287570,0
12/10/1993,3729.78,3758.84,3704.91,3740.67,245620,0
12/13/1993,3740.67,3780.64,3711.33,3764.43,256580,0
12/14/1993,3764.43,3785.94,3726.7,3742.63,275050,0
12/15/1993,3742.63,3776.44,3689.82,3716.92,331770,0
12/16/1993,3716.92,3756.6,3694.29,3726.14,284620,0
12/17/1993,3726.14,3768.9,3706.3,3751.57,363750,0
12/20/1993,3751.57,3777.84,3728.66,3755.21,255900,0
12/21/1993,3755.21,3774.77,3719.72,3745.15,273370,0
12/22/1993,3745.15,3780.64,3725.86,3762.19,272440,0
12/23/1993,3762.19,3791.81,3739.56,3757.72,227240,0
12/27/1993,3757.72,3804.95,3750.46,3792.93,171200,0
12/28/1993,3792.93,3813.33,3766.1,3793.77,200960,0
12/29/1993,3793.77,3818.92,3764.43,3794.33,269570,0
12/30/1993,3794.33,3806.34,3759.96,3775.88,195860,0
12/31/1993,3775.88,3804.11,3745.15,3754.09,168590,0
01/03/1994,3754.09,3790.7,3715.24,3756.6,270140,0
01/04/1994,3756.6,3798.25,3718.89,3783.9,326600,0
01/05/1994,3783.9,3821.33,3750.41,3798.82,400030,0
01/06/1994,3798.82,3843.84,3771.52,3803.88,367880,0
01/07/1994,3803.88,3842.15,3778.83,3820.77,324920,0
01/10/1994,3820.77,3874.52,3804.72,3865.51,319490,0
01/11/1994,3865.51,3885.21,3823.02,3850.31,305490,0
01/12/1994,3850.31,3876.49,3809.79,3848.63,310690,0
01/13/1994,3848.63,3864.67,3808.38,3842.43,277970,0
01/14/1994,3842.43,3891.96,3830.62,3867.2,304910,0
01/17/1994,3867.2,3896.75,3833.71,3870.29,233980,0
01/18/1994,3870.29,3905.19,3840.75,3870.29,309730,0
01/19/1994,3870.29,3909.97,3839.34,3884.37,311370,0
01/20/1994,3884.37,3915.6,3857.91,3891.96,310450,0
01/21/1994,3891.96,3933.33,3875.36,3914.48,346220,0
01/24/1994,3914.48,3947.68,3882.11,3912.79,296900,0
01/25/1994,3912.79,3937.55,3863.82,3895.34,326120,0
01/26/1994,3895.34,3934.74,3863.82,3908,304660,0
01/27/1994,3908,3951.34,3876.77,3926.3,346500,0
01/28/1994,3926.3,3971.89,3919.54,3945.43,313140,0
01/31/1994,3945.43,4002.84,3937.27,3978.36,322870,0
02/01/1994,3978.36,3998.06,3938.12,3964.01,322510,0
02/02/1994,3964.01,3997.78,3937.27,3975.54,328960,0
02/03/1994,3975.54,3995.52,3932.77,3967.66,318350,0
02/04/1994,3967.66,3979.76,3857.63,3871.42,378380,0
02/07/1994,3871.42,3923.48,3840.75,3906.32,348270,0
02/08/1994,3906.32,3951.34,3873.67,3906.03,318180,0
02/09/1994,3906.03,3956.97,3887.74,3931.92,332670,0
02/10/1994,3931.92,3953.59,3882.96,3895.34,327250,0
02/11/1994,3895.34,3920.95,3855.94,3894.78,213740,0
02/14/1994,3894.78,3935.86,3873.67,3904.06,263190,0
02/15/1994,3904.06,3950.5,3891.4,3928.27,306790,0
02/16/1994,3928.27,3964.85,3906.32,3937.27,295450,0
02/17/1994,3937.27,3975.82,3894.21,3922.64,340030,0
02/18/1994,3922.64,3931.92,3869.73,3887.46,293210,0
02/22/1994,3887.46,3928.83,3873.39,3911.66,270900,0
02/23/1994,3911.66,3931.36,3872.83,3891.68,309910,0
02/24/1994,3891.68,3895.62,3823.86,3839.9,342940,0
02/25/1994,3839.9,3868.89,3811.76,3838.78,273680,0
02/28/1994,3838.78,3874.52,3817.95,3832.02,267610,0
03/01/1994,3832.02,3848.34,3772.93,3809.23,304450,0
03/02/1994,3809.23,3845.25,3741.69,3831.74,361130,0
03/03/1994,3831.74,3862.13,3784.74,3824.42,291960,0
03/04/1994,3824.42,3868.04,3800.5,3832.3,311850,0
03/07/1994,3832.3,3882.4,3824.71,3856.22,285580,0
03/08/1994,3856.22,3881.55,3822.45,3851.72,298110,0
03/09/1994,3851.72,3874.52,3817.95,3853.41,309810,0
03/10/1994,3853.41,3865.51,3801.63,3830.62,369370,0
03/11/1994,3830.62,3872.83,3806.69,3862.7,303250,0
03/14/1994,3862.7,3894.21,3835.96,3862.98,260160,0
03/15/1994,3862.98,3888.46,3826.85,3849.59,329260,0
03/16/1994,3849.59,3879.53,3819.94,3848.15,306820,0
03/17/1994,3848.15,3891.34,3821.66,3865.14,303950,0
03/18/1994,3865.14,3911.78,3838.65,3895.65,462240,0
03/21/1994,3895.65,3898.25,3838.65,3864.85,247390,0
03/22/1994,3864.85,3896.23,3840.66,3862.55,283090,0
03/23/1994,3862.55,3901.41,3839.8,3869.46,284600,0
03/24/1994,3865.42,3865.42,3792.58,3821.09,303800,0
03/25/1994,3821.09,3845.85,3764.66,3774.73,249670,0
03/28/1994,3774.73,3793.45,3719.74,3762.35,287360,0
03/29/1994,3762.35,3771.86,3689.23,3699.02,301630,0
03/30/1994,3699.02,3718.88,3612.36,3626.75,390520,0
03/31/1994,3626.75,3673.1,3544.12,3635.96,403580,0
04/04/1994,3633.08,3633.08,3520.8,3593.35,344390,0
04/05/1994,3625.02,3698.15,3625.02,3675.41,366890,0
04/06/1994,3675.41,3722.34,3643.16,3679.73,302000,0
04/07/1994,3679.73,3712.83,3642.59,3693.26,289280,0
04/08/1994,3693.26,3717.15,3644.03,3674.26,264090,0
04/11/1994,3674.26,3720.66,3651.35,3688.83,243180,0
04/12/1994,3688.83,3722.14,3661.17,3681.69,256250,0
04/13/1994,3681.69,3704.3,3616.85,3661.47,278030,0
04/14/1994,3661.47,3693.59,3625.77,3663.25,275130,0
04/15/1994,3663.25,3699.24,3631.13,3661.47,309550,0
04/18/1994,3661.47,3679.61,3593.35,3620.42,271450,0
04/19/1994,3620.42,3670.39,3567.18,3619.82,323280,0
04/20/1994,3619.82,3662.66,3546.65,3598.71,366540,0
04/21/1994,3598.71,3673.96,3582.94,3652.54,378760,0
04/22/1994,3652.54,3690.32,3621.01,3648.68,295710,0
04/25/1994,3648.68,3721.25,3635.29,3705.78,262220,0
04/26/1994,3705.78,3733.15,3669.79,3699.54,288110,0
04/28/1994,3699.54,3723.93,3640.35,3668.31,325200,0
04/29/1994,3668.31,3707.87,3642.13,3681.69,293970,0
05/02/1994,3681.69,3734.04,3648.97,3701.02,296130,0
05/03/1994,3701.02,3736.12,3669.79,3714.41,288270,0
05/04/1994,3714.41,3730.17,3670.09,3697.75,267940,0
05/05/1994,3697.75,3731.07,3675.45,3695.97,255690,0
05/06/1994,3695.97,3702.51,3625.77,3669.5,291910,0
05/09/1994,3669.5,3676.93,3612.39,3629.04,250870,0
05/10/1994,3629.04,3684.67,3627.56,3656.41,297660,0
05/11/1994,3656.41,3678.42,3609.71,3629.04,277400,0
05/12/1994,3629.04,3682.58,3624.58,3652.84,272770,0
05/13/1994,3652.84,3690.32,3626.37,3659.68,252070,0
05/16/1994,3659.68,3694.21,3628.52,3671.5,234680,0
05/17/1994,3671.5,3735.04,3653.7,3720.61,311280,0
05/18/1994,3720.61,3761.74,3683.16,3732.89,339280,0
05/19/1994,3732.89,3782.92,3707.72,3758.98,303680,0
05/20/1994,3758.98,3788.76,3721.84,3766.35,295180,0
05/23/1994,3766.35,3770.65,3711.4,3742.41,249390,0
05/24/1994,3742.41,3786.3,3707.11,3745.17,280040,0
05/25/1994,3745.17,3768.19,3710.79,3755.3,254410,0
05/26/1994,3755.3,3785.07,3722.76,3753.46,255740,0
05/27/1994,3753.46,3772.18,3723.68,3757.14,186430,0
05/31/1994,3757.14,3783.29,3725.45,3758.37,216700,0
06/01/1994,3758.37,3785.14,3717.76,3760.83,279910,0
06/02/1994,3760.83,3791.6,3732.83,3758.99,271150,0
06/03/1994,3758.99,3792.22,3732.52,3772.22,271490,0
06/06/1994,3772.22,3812.83,3749.75,3768.52,259080,0
06/07/1994,3768.52,3788.52,3733.14,3755.91,234680,0
06/08/1994,3755.91,3780.83,3721.45,3749.45,256000,0
06/09/1994,3749.45,3776.83,3721.45,3753.14,252870,0
06/10/1994,3753.14,3798.68,3739.6,3773.45,222480,0
06/13/1994,3773.45,3808.17,3741.26,3783.12,242810,0
06/14/1994,3783.12,3839.88,3769.17,3814.83,288550,0
06/15/1994,3814.83,3838.29,3772.02,3790.41,269740,0
06/16/1994,3790.41,3830.68,3771.39,3811.34,254880,0
06/17/1994,3811.34,3821.48,3764.09,3776.78,373400,0
06/20/1994,3771.07,3771.07,3716.21,3741.9,229520,0
06/21/1994,3741.9,3756.8,3674.68,3707.97,298730,0
06/22/1994,3707.97,3748.87,3694.65,3724.77,251110,0
06/23/1994,3724.77,3752.04,3685.14,3699.09,256480,0
06/24/1994,3699.09,3704.8,3616.65,3636.94,261260,0
06/27/1994,3636.94,3694.89,3603.92,3685.5,250110,0
06/28/1994,3685.5,3705.58,3630.47,3669.64,265880,0
06/29/1994,3669.64,3711.73,3645.68,3667.05,263890,0
06/30/1994,3667.05,3683.56,3610.72,3624.96,294110,0
07/01/1994,3654.42,3675.79,3611.04,3646.65,198428,0
07/05/1994,3640.18,3680.65,3621.73,3652.48,194181,0
07/06/1994,3647.3,3698.13,3631.11,3674.5,235376,0
07/07/1994,3681.3,3714.32,3656.04,3688.42,259316,0
07/08/1994,3674.5,3728.56,3660.9,3709.14,236250,0
07/11/1994,3718.53,3734.39,3671.26,3702.99,222411,0
07/12/1994,3705.25,3725.32,3660.9,3702.66,251851,0
07/13/1994,3714.96,3738.27,3683.89,3704.28,265422,0
07/14/1994,3718.2,3763.53,3697.48,3739.25,330861,0
07/15/1994,3734.71,3769.35,3712.37,3753.81,275372,0
07/18/1994,3751.55,3779.39,3725,3755.43,226914,0
07/19/1994,3753.81,3777.45,3726.3,3748.31,250660,0
07/20/1994,3749.93,3763.85,3706.22,3727.27,267087,0
07/21/1994,3725,3763.2,3694.57,3732.45,289828,0
07/22/1994,3742.16,3765.15,3707.19,3735.04,261223,0
07/25/1994,3733.09,3762.56,3713.67,3741.84,213295,0
07/26/1994,3733.09,3764.5,3706.22,3735.68,230914,0
07/27/1994,3730.5,3753.17,3693.27,3720.47,251510,0
07/28/1994,3717.88,3757.05,3701.69,3730.83,246199,0
07/29/1994,3741.51,3782.63,3726.3,3764.5,270037,0
08/01/1994,3767.09,3809.5,3749.28,3798.49,258787,0
08/02/1994,3805.94,3829.25,3776.48,3796.22,294355,0
08/03/1994,3788.78,3815,3762.88,3792.66,281791,0
08/04/1994,3785.54,3807.23,3752.52,3765.79,293482,0
08/05/1994,3745.07,3769.68,3725,3747.02,229343,0
08/08/1994,3758.02,3763.2,3750.58,3757.38,214620,0
08/09/1994,3748.96,3773.89,3728.56,3755.76,257585,0
08/10/1994,3759.97,3793.96,3738.27,3766.76,278162,0
08/11/1994,3766.12,3785.86,3728.56,3750.9,273224,0
08/12/1994,3761.26,3792.66,3738.27,3768.71,248981,0
08/15/1994,3774.21,3798.17,3742.16,3760.29,223316,0
08/16/1994,3767.41,3804.64,3732.45,3784.57,303986,0
08/17/1994,3798.17,3811.76,3754.46,3776.48,312527,0
08/18/1994,3769.68,3793.63,3736.98,3755.43,293547,0
08/19/1994,3764.5,3785.22,3727.59,3755.11,279391,0
08/22/1994,3744.43,3771.94,3722.41,3751.22,235301,0
08/23/1994,3758.02,3804.64,3745.07,3775.83,306891,0
08/24/1994,3787.48,3852.56,3767.41,3846.73,310242,0
08/25/1994,3840.58,3872.63,3810.47,3829.89,283983,0
08/26/1994,3849.97,3903.38,3836.69,3881.05,305166,0
08/29/1994,3892.38,3927.34,3869.39,3898.85,265676,0
08/30/1994,3900.47,3934.14,3875.87,3917.3,294206,0
08/31/1994,3907.92,3954.54,3878.78,3913.42,354299,0
09/01/1994,3899.5,3927.99,3871.66,3901.44,282685,0
09/02/1994,3916.33,3928.64,3871.98,3885.58,215897,0
09/06/1994,3885.24,3918.55,3860.01,3898.7,199603,0
09/07/1994,3899.37,3920.9,3860.68,3886.25,291487,0
09/08/1994,3883.22,3926.96,3872.46,3908.12,295466,0
09/09/1994,3878.51,3902.06,3844.2,3874.81,293897,0
09/12/1994,3878.51,3897.02,3845.54,3860.34,244206,0
09/13/1994,3878.51,3905.76,3854.29,3879.86,295210,0
09/14/1994,3877.17,3918.55,3856.64,3895.33,298082,0
09/15/1994,3898.03,3959.93,3883.9,3953.88,280680,0
09/16/1994,3915.86,3955.22,3894.66,3933.35,410192,0
09/19/1994,3938.4,3972.72,3909.8,3936.72,276644,0
09/20/1994,3920.57,3932.01,3859.67,3869.09,325633,0
09/21/1994,3875.82,3886.92,3806.85,3851.6,354772,0
09/22/1994,3863.37,3881.88,3824.68,3848.91,302488,0
09/23/1994,3840.16,3872.46,3806.51,3831.75,299512,0
09/26/1994,3833.09,3869.43,3804.5,3849.58,272226,0
09/27/1994,3855.97,3891.63,3828.72,3863.04,289579,0
09/28/1994,3867.75,3904.76,3854.29,3878.18,329202,0
09/29/1994,3879.86,3892.64,3834.44,3854.29,304460,0
09/30/1994,3856.98,3891.3,3825.69,3843.19,295536,0
10/03/1994,3850.59,3872.79,3809.21,3846.89,278213,0
10/04/1994,3850.59,3873.47,3788.35,3801.13,335943,0
10/05/1994,3796.42,3811.56,3736.2,3787.34,360109,0
10/06/1994,3788.35,3810.89,3752.01,3775.56,271242,0
10/07/1994,3773.88,3826.03,3754.37,3797.77,285431,0
10/10/1994,3811.22,3843.19,3789.36,3821.32,213119,0
10/11/1994,3832.08,3898.36,3818.96,3876.83,355394,0
10/12/1994,3871.45,3903.07,3844.87,3875.15,269399,0
10/13/1994,3914.51,3944.12,3878.18,3889.95,337775,0
10/14/1994,3896.34,3927.97,3862.03,3910.47,252622,0
10/17/1994,3902.74,3949.84,3883.22,3923.93,238326,0
10/18/1994,3927.97,3945.46,3892.64,3917.54,259446,0
10/19/1994,3908.79,3958.25,3887.93,3936.04,318901,0
10/20/1994,3934.7,3954.89,3871.78,3911.15,331098,0
10/21/1994,3899.04,3921.58,3861.35,3891.3,314871,0
10/24/1994,3892.98,3925.61,3840.16,3855.3,287513,0
10/25/1994,3830.06,3883.56,3803.49,3850.59,325935,0
10/26/1994,3866.74,3891.97,3816.61,3848.23,322392,0
10/27/1994,3858.66,3893.99,3834.44,3875.15,327631,0
10/28/1994,3875.82,3953.54,3863.37,3930.66,381191,0
10/31/1994,3928.64,3956.9,3889.28,3908.12,302723,0
11/01/1994,3892.98,3919.9,3836.79,3863.37,314787,0
11/02/1994,3855.3,3888.94,3820.31,3837.13,333039,0
11/03/1994,3843.52,3870.1,3820.31,3840.16,285007,0
11/04/1994,3855.63,3879.52,3803.82,3808.87,282145,0
11/07/1994,3807.52,3830.4,3781.62,3808.87,256055,0
11/08/1994,3817.95,3857.65,3795.75,3830.74,288837,0
11/09/1994,3867.41,3882.89,3798.44,3831.75,337656,0
11/10/1994,3849.58,3873.47,3806.18,3821.99,281884,0
11/11/1994,3813.92,3830.06,3779.93,3801.47,218284,0
11/14/1994,3808.87,3849.91,3795.07,3829.73,260487,0
11/15/1994,3832.42,3871.45,3794.4,3826.36,339746,0
11/16/1994,3830.4,3864.38,3803.82,3845.2,296729,0
11/17/1994,3848.91,3868.08,3797.77,3828.05,322977,0
11/18/1994,3818.63,3844.87,3773.21,3815.26,362509,0
11/21/1994,3826.03,3845.2,3758.74,3769.51,292742,0
11/22/1994,3755.37,3787.34,3669.58,3677.99,384846,0
11/23/1994,3660.5,3704.91,3612.05,3674.63,430453,0
11/25/1994,3685.06,3722.4,3675.97,3708.27,113811,0
11/28/1994,3708.95,3759.41,3693.13,3739.56,264806,0
11/29/1994,3730.14,3755.04,3703.9,3738.55,286162,0
11/30/1994,3759.08,3783.3,3718.37,3739.23,300064,0
12/01/1994,3733.51,3755.37,3680.68,3700.87,287629,0
12/02/1994,3698.52,3755.04,3680.68,3745.62,282858,0
12/05/1994,3749.66,3779.93,3715.67,3741.92,257526,0
12/06/1994,3730.14,3762.1,3703.56,3745.95,297765,0
12/07/1994,3718.03,3758.07,3700.87,3735.52,284387,0
12/08/1994,3730.48,3757.39,3669.92,3685.73,361361,0
12/09/1994,3676.98,3713.32,3638.97,3691.11,335650,0
12/12/1994,3686.74,3734.52,3667.9,3718.37,285314,0
12/13/1994,3715.67,3749.66,3690.78,3715,306160,0
12/14/1994,3712.31,3772.2,3700.53,3746.29,354790,0
12/15/1994,3746.96,3794.07,3729.13,3765.47,335622,0
12/16/1994,3785.32,3817.95,3758.07,3807.19,482754,0
12/19/1994,3794.07,3815.26,3764.46,3790.7,271721,0
12/20/1994,3782.96,3807.19,3752.35,3767.15,326611,0
12/21/1994,3771.52,3836.46,3761.77,3801.8,377966,0
12/22/1994,3807.52,3850.92,3780.61,3814.92,340138,0
12/23/1994,3819.3,3860.01,3808.53,3833.43,196135,0
12/27/1994,3844.2,3882.21,3832.08,3861.69,211006,0
12/28/1994,3856.98,3871.45,3816.94,3839.49,242905,0
12/29/1994,3836.12,3867.41,3812.91,3833.43,250883,0
12/30/1994,3841.17,3874.48,3813.58,3835.11,256910,0
01/03/1995,3831.41,3864.72,3805.5,3838.48,262255,0
01/04/1995,3840.49,3876.83,3815.26,3857.65,318512,0
01/05/1995,3849.91,3876.83,3825.35,3850.92,307877,0
01/06/1995,3845.54,3902.4,3823.67,3867.41,305914,0
01/09/1995,3853.62,3889.28,3834.44,3861.35,278052,0
01/10/1995,3874.81,3912.49,3844.87,3866.74,349991,0
01/11/1995,3881.2,3899.71,3824.68,3862.03,342831,0
01/12/1995,3856.31,3886.59,3831.75,3857.65,310724,0
01/13/1995,3880.87,3924.27,3852.61,3908.46,334887,0
01/16/1995,3916.87,3955.56,3889.95,3932.34,314932,0
01/17/1995,3924.94,3953.88,3895.33,3930.66,332410,0
01/18/1995,3923.93,3950.85,3889.95,3928.98,340966,0
01/19/1995,3905.76,3929.99,3866.74,3882.21,311143,0
01/20/1995,3872.79,3895.33,3826.7,3863.71,377034,0
01/23/1995,3872.79,3885.24,3841.17,3854.63,324579,0
01/24/1995,3864.05,3898.36,3840.16,3862.7,313672,0
01/25/1995,3852.94,3908.79,3832.08,3871.45,340424,0
01/26/1995,3870.1,3903.41,3839.15,3870.44,302460,0
01/27/1995,3888.94,3914.18,3827.37,3857.99,339200,0
01/30/1995,3850.92,3881.2,3794.4,3832.08,318311,0
01/31/1995,3841.84,3872.12,3809.54,3843.86,409312,0
02/01/1995,3850.25,3886.25,3809.21,3847.56,394965,0
02/02/1995,3847.56,3884.23,3828.38,3870.77,321428,0
02/03/1995,3894.33,3958.59,3876.16,3927.63,440366,0
02/06/1995,3923.93,3964.31,3900.04,3937.73,325226,0
02/07/1995,3939.41,3960.27,3907.45,3937.39,314909,0
02/08/1995,3931.67,3967.67,3909.13,3935.37,319797,0
02/09/1995,3941.09,3967.33,3904.76,3932.68,325320,0
02/10/1995,3936.04,3962.96,3908.46,3939.07,296395,0
02/13/1995,3937.39,3974.74,3920.57,3954.21,254221,0
02/14/1995,3962.29,3984.83,3930.32,3958.25,300219,0
02/15/1995,3961.61,4016.45,3938.4,3992.23,378410,0
02/16/1995,3984.83,4011.07,3948.16,3987.52,361817,0
02/17/1995,3980.45,4001.99,3937.05,3953.54,354357,0
02/21/1995,3960.94,3989.88,3930.66,3963.97,308642,0
02/22/1995,3964.31,4002.32,3944.46,3973.05,338830,0
02/23/1995,4001.31,4034.62,3979.45,4003.33,394187,0
02/24/1995,4004.01,4033.61,3974.06,4011.74,302647,0
02/27/1995,4001.02,4033.19,3966.78,3988.57,285529,0
02/28/1995,3983.04,4021.43,3967.48,4011.05,317118,0
03/01/1995,3992.03,4033.19,3960.56,3994.8,361744,0
03/02/1995,3986.5,4009.67,3947.07,3979.93,329635,0
03/03/1995,3965.75,4004.83,3946.03,3989.61,330573,0
03/06/1995,3970.93,4015.89,3944.31,3997.56,299581,0
03/07/1995,3989.96,4009.67,3935.31,3962.63,355340,0
03/08/1995,3971.97,4002.41,3944.65,3979.23,349538,0
03/09/1995,3978.54,4011.4,3953.99,3983.39,319745,0
03/10/1995,3994.45,4054.97,3978.2,4035.61,382604,0
03/13/1995,4032.49,4060.85,3999.29,4025.23,274854,0
03/14/1995,4041.83,4087.14,4014.86,4048.75,345572,0
03/15/1995,4044.94,4070.19,4008.63,4038.37,336897,0
03/16/1995,4038.03,4095.78,4021.77,4069.15,339505,0
03/17/1995,4076.07,4101.66,4044.94,4073.65,416597,0
03/20/1995,4080.57,4115.15,4051.17,4083.68,301045,0
03/21/1995,4074.69,4122.41,4046.67,4072.61,366739,0
03/22/1995,4071.92,4107.54,4039.07,4082.99,312372,0
03/23/1995,4067.42,4107.89,4046.33,4087.83,320744,0
03/24/1995,4099.59,4155.27,4087.14,4138.67,368738,0
03/27/1995,4146.62,4177.4,4113.08,4157.34,296127,0
03/28/1995,4149.73,4176.02,4120.68,4151.81,319805,0
03/29/1995,4155.61,4213.71,4121.72,4160.8,385692,0
03/30/1995,4178.44,4213.71,4128.29,4172.56,362677,0
03/31/1995,4144.2,4194,4100.28,4157.69,352937,0
04/03/1995,4159.42,4202.3,4129.68,4168.41,294343,0
04/04/1995,4176.02,4220.98,4154.23,4201.61,330252,0
04/05/1995,4196.08,4229.62,4166.33,4200.57,317084,0
04/06/1995,4208.53,4239.31,4179.13,4205.41,319429,0
04/07/1995,4203.69,4226.86,4154.23,4192.62,314256,0
04/10/1995,4181.21,4219.94,4163.91,4198.15,260695,0
04/11/1995,4209.91,4229.97,4168.06,4187.08,310236,0
04/12/1995,4190.2,4221.67,4163.57,4197.81,327690,0
04/13/1995,4200.57,4237.92,4173.94,4208.18,300903,0
04/17/1995,4231.7,4260.06,4174.63,4195.38,334449,0
04/18/1995,4205.76,4221.67,4152.15,4179.13,344644,0
04/19/1995,4187.43,4232.39,4143.51,4207.49,377570,0
04/20/1995,4221.67,4263.86,4186.39,4230.66,365370,0
04/21/1995,4250.72,4296.37,4214.41,4270.09,405553,0
04/24/1995,4265.59,4328.88,4239.65,4303.98,325900,0
04/25/1995,4298.1,4337.18,4267.32,4300.17,351859,0
04/26/1995,4296.72,4324.73,4267.32,4299.83,352041,0
04/27/1995,4295.68,4335.1,4269.05,4314.7,351813,0
04/28/1995,4315.74,4348.94,4270.78,4321.27,322569,0
05/01/1995,4316.43,4352.74,4278.73,4316.08,296497,0
05/02/1995,4310.55,4348.25,4288.42,4328.88,302080,0
05/03/1995,4331.65,4392.51,4312.28,4373.15,392247,0
05/04/1995,4380.06,4426.41,4329.92,4359.66,435006,0
05/05/1995,4373.15,4389.75,4310.55,4343.4,341742,0
05/08/1995,4337.18,4407.04,4316.43,4383.87,291106,0
05/09/1995,4397.01,4421.22,4360,4390.78,364566,0
05/10/1995,4395.28,4440.59,4347.55,4404.62,381909,0
05/11/1995,4399.43,4446.12,4365.54,4411.19,340688,0
05/12/1995,4395.97,4459.61,4373.49,4422.6,357909,0
05/15/1995,4423.29,4468.94,4398.74,4437.47,314364,0
05/16/1995,4436.78,4464.1,4408.08,4435.05,365648,0
05/17/1995,4431.94,4452.69,4384.56,4422.6,348775,0
05/18/1995,4403.93,4426.06,4330.95,4340.29,350738,0
05/19/1995,4314.01,4368.65,4287.38,4341.33,355956,0
05/22/1995,4348.25,4416.03,4337.87,4395.63,285866,0
05/23/1995,4401.85,4451.65,4372.46,4436.44,361015,0
05/24/1995,4444.39,4480.7,4390.78,4438.16,393215,0
05/25/1995,4427.79,4451.31,4375.91,4412.23,342753,0
05/26/1995,4407.04,4423.64,4338.91,4369,290950,0
05/30/1995,4376.95,4412.92,4334.41,4378.68,280678,0
05/31/1995,4378.33,4467.91,4360.7,4465.14,365253,0
06/01/1995,4457.19,4499.72,4421.56,4472.75,344994,0
06/02/1995,4447.5,4496.27,4406.35,4444.39,365155,0
06/05/1995,4437.82,4510.45,4417.76,4476.55,336798,0
06/06/1995,4475.52,4520.47,4446.46,4485.2,339149,0
06/07/1995,4469.64,4497.65,4432.29,4462.03,326201,0
06/08/1995,4465.14,4492.12,4431.59,4458.57,289292,0
06/09/1995,4447.85,4466.87,4394.59,4423.99,325534,0
06/12/1995,4436.44,4482.09,4415.69,4446.46,287394,0
06/13/1995,4466.18,4504.91,4440.24,4484.51,337801,0
06/14/1995,4477.94,4510.79,4449.23,4491.08,328798,0
06/15/1995,4494.19,4527.74,4466.87,4496.27,331557,0
06/16/1995,4506.99,4533.96,4482.43,4510.79,444331,0
06/19/1995,4513.9,4577.19,4498.69,4553.68,320541,0
06/20/1995,4545.38,4587.22,4497.99,4550.56,381671,0
06/21/1995,4549.87,4583.07,4517.02,4547.1,397579,0
06/22/1995,4557.83,4614.2,4535.35,4589.64,421025,0
06/23/1995,4571.66,4609.7,4549.18,4585.84,317709,0
06/26/1995,4578.23,4600.02,4538.8,4551.25,296393,0
06/27/1995,4549.18,4592.41,4511.48,4542.61,349462,0
06/28/1995,4540.53,4587.22,4508.02,4556.79,367714,0
06/29/1995,4558.86,4592.76,4510.45,4550.56,315261,0
06/30/1995,4563.01,4606.24,4513.9,4556.1,311066,0
07/03/1995,4552.98,4594.83,4536.04,4585.15,117723,0
07/05/1995,4587.22,4651.89,4561.63,4615.23,356529,0
07/06/1995,4624.23,4681.98,4587.91,4664,419612,0
07/07/1995,4652.93,4740.77,4628.38,4702.73,466895,0
07/10/1995,4710.34,4747.69,4670.91,4702.39,408783,0
07/11/1995,4684.75,4724.52,4647.74,4680.6,376441,0
07/12/1995,4680.6,4747,4654.66,4727.29,412871,0
07/13/1995,4722.91,4766.58,4676.06,4727.48,387908,0
07/14/1995,4695.79,4736.99,4664.79,4708.82,312385,0
07/17/1995,4714.45,4767.63,4681.35,4736.29,329933,0
07/18/1995,4712.34,4734.88,4648.24,4686.28,376750,0
07/19/1995,4646.48,4698.6,4530.26,4628.87,482900,0
07/20/1995,4634.86,4684.52,4578.51,4641.55,385050,0
07/21/1995,4640.84,4676.06,4596.82,4641.55,431105,0
07/24/1995,4647.18,4701.42,4620.42,4668.67,314573,0
07/25/1995,4683.81,4743.69,4651.76,4714.45,372380,0
07/26/1995,4710.23,4750.73,4665.15,4707.06,397711,0
07/27/1995,4723.26,4767.99,4691.56,4732.77,353516,0
07/28/1995,4738.75,4762.7,4686.28,4715.51,310099,0
07/31/1995,4716.92,4753.55,4671.13,4708.47,288980,0
08/01/1995,4711.28,4742.98,4648.59,4700.37,331845,0
08/02/1995,4731.71,4772.56,4667.96,4690.15,373284,0
08/03/1995,4661.27,4720.44,4632.04,4701.42,352791,0
08/04/1995,4706.7,4728.54,4660.57,4683.46,312819,0
08/07/1995,4697.2,4727.84,4667.26,4693.32,275554,0
08/08/1995,4696.49,4722.55,4654.23,4693.32,305447,0
08/09/1995,4696.49,4712.34,4649.3,4671.49,302505,0
08/10/1995,4671.49,4698.96,4621.47,4643.66,305925,0
08/11/1995,4647.54,4659.51,4584.85,4618.3,264609,0
08/14/1995,4615.84,4677.12,4601.75,4659.86,264068,0
08/15/1995,4652.47,4672.89,4602.1,4640.84,329772,0
08/16/1995,4634.15,4673.6,4593.3,4639.08,389504,0
08/17/1995,4628.52,4659.16,4587.66,4630.63,355921,0
08/18/1995,4640.49,4665.15,4597.88,4617.6,319884,0
08/21/1995,4628.17,4676.42,4593.65,4614.78,302409,0
08/22/1995,4618.3,4646.13,4580.62,4620.42,289721,0
08/23/1995,4617.95,4636.27,4571.81,4584.85,291434,0
08/24/1995,4592.24,4618.3,4552.8,4580.62,298418,0
08/25/1995,4580.62,4614.43,4580.62,4580.62,255600,0
08/28/1995,4611.61,4632.39,4566.53,4594,266344,0
08/29/1995,4591.19,4625.35,4554.21,4608.44,310495,0
08/30/1995,4615.49,4639.79,4582.38,4604.57,329220,0
08/31/1995,4605.27,4634.51,4582.38,4610.56,301000,0
09/01/1995,4610.2,4672.19,4594.71,4647.54,255145,0
09/05/1995,4660.22,4697.9,4625.7,4670.08,336550,0
09/06/1995,4675.71,4716.21,4648.95,4683.81,368733,0
09/07/1995,4685.22,4710.58,4640.14,4669.72,321188,0
09/08/1995,4683.11,4722.91,4648.59,4700.72,317079,0
09/11/1995,4703.54,4744.39,4672.54,4704.94,297460,0
09/12/1995,4718.68,4762.35,4689.45,4747.21,360002,0
09/13/1995,4741.22,4801.09,4697.55,4765.52,383671,0
09/14/1995,4774.68,4830.32,4731.36,4801.8,382226,0
09/15/1995,4816.94,4839.48,4762.35,4797.57,465615,0
09/18/1995,4777.52,4812.92,4729.83,4780.41,325519,0
09/19/1995,4755.48,4798.11,4713.21,4767.04,367818,0
09/20/1995,4789.44,4828.46,4746.45,4792.69,399246,0
09/21/1995,4788.36,4820.15,4728.75,4767.4,365165,0
09/22/1995,4730.55,4789.44,4706.35,4763.43,366405,0
09/25/1995,4767.77,4804.62,4728.02,4769.93,269143,0
09/26/1995,4777.52,4816.18,4738.86,4765.6,362871,0
09/27/1995,4738.86,4790.16,4692.98,4762.35,410464,0
09/28/1995,4770.29,4810.03,4731.64,4787.64,366965,0
09/29/1995,4787.27,4834.96,4757.65,4789.08,334430,0
10/02/1995,4786.55,4816.54,4735.61,4761.26,304277,0
10/03/1995,4761.62,4791.25,4702.74,4749.7,385657,0
10/04/1995,4738.5,4787.27,4689.01,4740.67,343102,0
10/05/1995,4735.61,4794.86,4705.63,4762.71,367191,0
10/06/1995,4765.6,4805.7,4731.64,4769.21,313480,0
10/09/1995,4758.73,4781.13,4691.54,4726.22,275064,0
10/10/1995,4673.11,4743.92,4638.43,4720.8,412462,0
10/11/1995,4730.19,4773.91,4686.48,4735.25,340381,0
10/12/1995,4742.48,4790.16,4709.24,4764.88,343689,0
10/13/1995,4786.19,4845.08,4749.7,4793.78,374067,0
10/16/1995,4796.67,4823.04,4751.51,4784.38,299894,0
10/17/1995,4795.58,4831.35,4747.9,4795.94,355022,0
10/18/1995,4793.05,4837.49,4747.53,4777.52,412223,0
10/19/1995,4786.91,4830.27,4744.28,4802.45,405389,0
10/20/1995,4799.2,4836.41,4758.37,4794.86,395601,0
10/23/1995,4774.27,4805.7,4724.41,4755.48,328999,0
10/24/1995,4775.71,4819.07,4730.92,4783.66,412796,0
10/25/1995,4796.31,4824.49,4708.88,4753.68,430845,0
10/26/1995,4750.42,4777.88,4655.05,4703.82,464297,0
10/27/1995,4696.96,4766.68,4653.24,4741.75,377331,0
10/30/1995,4754.4,4798.84,4716.46,4756.57,316146,0
10/31/1995,4766.32,4821.96,4735.97,4755.48,375889,0
11/01/1995,4749.34,4801.73,4719.72,4766.68,376512,0
11/02/1995,4778.6,4833.16,4745,4808.59,395606,0
11/03/1995,4812.56,4858.81,4774.63,4825.57,344047,0
11/06/1995,4819.07,4862.78,4779.33,4814.01,307872,0
11/07/1995,4816.54,4839.3,4770.66,4797.03,362738,0
11/08/1995,4808.23,4877.59,4775.71,4852.67,364509,0
11/09/1995,4863.86,4902.52,4811.84,4864.23,378524,0
11/10/1995,4842.55,4896.02,4820.51,4870.37,297109,0
11/13/1995,4852.67,4909.75,4821.23,4872.9,293557,0
11/14/1995,4870.37,4923.11,4826.29,4871.81,351917,0
11/15/1995,4860.61,4939.73,4835.69,4922.75,373777,0
11/16/1995,4923.11,5003.68,4902.16,4969.36,420070,0
11/17/1995,4971.89,5022.1,4934.31,4989.95,434860,0
11/20/1995,4988.87,5030.77,4946.6,4983.09,330592,0
11/21/1995,4978.39,5050.28,4948.04,5023.55,407001,0
11/22/1995,5022.83,5096.17,4982.72,5041.61,404004,0
11/24/1995,5047.75,5072.68,5028.61,5048.84,125528,0
11/27/1995,5061.12,5114.23,5034.03,5070.88,357913,0
11/28/1995,5056.43,5105.56,5006.21,5078.1,410149,0
11/29/1995,5082.8,5126.51,5047.03,5105.56,400311,0
11/30/1995,5102.67,5143.13,5053.17,5074.49,439082,0
12/01/1995,5074.13,5133.02,5038.36,5087.13,392514,0
12/04/1995,5082.8,5157.58,5057.87,5139.52,406094,0
12/05/1995,5137.71,5216.83,5108.45,5177.45,436442,0
12/06/1995,5191.9,5234.53,5147.47,5199.13,418012,0
12/07/1995,5186.12,5211.05,5124.35,5159.39,380673,0
12/08/1995,5169.14,5200.21,5115.31,5156.86,326804,0
12/11/1995,5153.97,5225.5,5122.18,5184.32,342985,0
12/12/1995,5177.45,5226.23,5132.29,5174.92,348493,0
12/13/1995,5169.87,5246.1,5144.22,5216.47,414712,0
12/14/1995,5221.89,5266.69,5148.55,5182.15,464582,0
12/15/1995,5195.16,5217.92,5133.38,5176.73,652829,0
12/18/1995,5127.6,5159.39,5042.7,5075.21,426753,0
12/19/1995,5061.48,5146.02,5016.68,5109.89,479473,0
12/20/1995,5123.26,5173.48,5047.39,5059.32,444070,0
12/21/1995,5068.71,5135.91,5031.5,5096.53,419670,0
12/22/1995,5100.14,5146.74,5064.01,5097.97,289220,0
12/26/1995,5115.67,5149.27,5072.32,5110.26,216929,0
12/27/1995,5114.59,5146.74,5077.74,5105.92,252039,0
12/28/1995,5100.14,5132.65,5062.21,5095.8,288453,0
12/29/1995,5105.92,5144.58,5063.65,5117.12,320864,0
01/02/1996,5107,5208.16,5087.13,5177.45,363904,0
01/03/1996,5188.65,5252.6,5143.13,5194.07,468771,0
01/04/1996,5194.07,5259.46,5114.23,5173.84,512231,0
01/05/1996,5154.33,5217.55,5107,5181.43,436807,0
01/08/1996,5187.21,5225.5,5163.36,5197.68,130303,0
01/09/1996,5209.97,5239.23,5100.86,5131.57,417114,0
01/10/1996,5090.75,5141.69,5000.07,5032.94,497392,0
01/11/1996,5067.62,5099.78,5002.96,5065.1,408313,0
01/12/1996,5087.49,5114.23,5000.07,5061.12,383111,0
01/15/1996,5059.68,5099.42,5012.71,5043.78,305849,0
01/16/1996,5068.35,5116.4,5000.79,5088.58,424771,0
01/17/1996,5073.41,5133.38,5017.05,5066.9,458881,0
01/18/1996,5097.25,5166.98,5032.58,5124.35,449877,0
01/19/1996,5110.26,5214.66,5087.49,5184.68,502367,0
01/22/1996,5183.23,5254.77,5133.02,5219.36,397764,0
01/23/1996,5197.32,5241.76,5141.33,5192.27,416587,0
01/24/1996,5219.36,5297.04,5176.73,5242.84,476008,0
01/25/1996,5247.54,5289.45,5173.84,5216.83,452967,0
01/26/1996,5205.63,5293.78,5187.21,5271.75,385389,0
01/29/1996,5281.14,5338.22,5246.82,5304.98,363073,0
01/30/1996,5324.13,5409.75,5288.73,5381.21,464193,0
01/31/1996,5370.37,5433.24,5314.38,5394.94,474567,0
02/01/1996,5387.35,5438.66,5335.69,5405.06,460950,0
02/02/1996,5409.39,5442.99,5338.94,5373.99,419356,0
02/05/1996,5357.73,5433.96,5319.43,5407.59,377474,0
02/06/1996,5405.78,5483.82,5371.82,5459.61,465572,0
02/07/1996,5462.14,5520.3,5423.84,5492.12,462298,0
02/08/1996,5482.01,5559.68,5441.55,5539.45,474595,0
02/09/1996,5532.23,5603.76,5474.06,5541.62,477165,0
02/12/1996,5558.24,5643.5,5531.14,5600.15,400975,0
02/13/1996,5562.57,5644.58,5529.7,5601.23,440390,0
02/14/1996,5587.86,5633.02,5534.39,5579.55,421273,0
02/15/1996,5573.77,5623.27,5514.88,5551.37,414887,0
02/16/1996,5535.48,5563.3,5470.45,5503.32,445177,0
02/20/1996,5440.46,5515.97,5393.5,5458.53,395697,0
02/21/1996,5462.14,5548.12,5440.82,5515.97,430988,0
02/22/1996,5545.59,5638.44,5511.99,5608.46,494294,0
02/23/1996,5639.53,5693.36,5546.32,5630.49,442421,0
02/26/1996,5601.59,5647.83,5530.42,5565.1,399029,0
02/27/1996,5561.13,5597.26,5478.76,5545.23,431053,0
02/28/1996,5583.53,5625.07,5487.07,5506.21,447569,0
02/29/1996,5475.14,5562.21,5440.46,5485.62,452900,0
03/01/1996,5524.64,5573.41,5424.2,5536.56,471074,0
03/04/1996,5549.57,5646.39,5511.99,5600.15,416498,0
03/05/1996,5595.81,5655.78,5558.24,5642.42,445089,0
03/06/1996,5644.58,5700.22,5585.7,5629.77,427713,0
03/07/1996,5626.88,5667.34,5572.33,5641.69,426047,0
03/08/1996,5538.37,5612.79,5395.3,5470.45,545422,0
03/11/1996,5456,5605.2,5425.29,5581,448590,0
03/12/1996,5456,5622.55,5425.29,5583.89,460867,0
03/13/1996,5578.47,5626.52,5513.8,5568.72,412362,0
03/14/1996,5582.44,5662.29,5536.56,5586.06,492177,0
03/15/1996,5582.8,5628.69,5523.56,5584.97,536631,0
03/18/1996,5603.76,5706,5573.05,5683.6,436698,0
03/19/1996,5703.83,5755.86,5619.66,5669.51,439566,0
03/20/1996,5682.88,5724.06,5590.39,5655.42,409590,0
03/21/1996,5660.12,5696.25,5590.39,5626.88,365575,0
03/22/1996,5643.5,5681.07,5589.67,5636.64,327384,0
03/25/1996,5657.59,5712.14,5592.92,5643.86,336298,0
03/26/1996,5627.6,5701.3,5595.81,5670.6,403908,0
03/27/1996,5677.46,5703.47,5596.53,5626.88,402634,0
03/28/1996,5603.76,5664.45,5564.74,5630.85,368059,0
03/29/1996,5645.31,5682.88,5550.29,5587.14,413366,0
04/01/1996,5609.9,5670.23,5562.57,5638.08,391797,0
04/02/1996,5653.98,5706.72,5597.26,5671.68,406313,0
04/03/1996,5663.01,5712.5,5619.29,5689.74,386716,0
04/04/1996,5690.83,5737.07,5633.02,5682.88,382993,0
04/08/1996,5573.05,5624.71,5518.14,5594.37,418055,0
04/09/1996,5622.55,5644.58,5530.06,5560.41,426519,0
04/10/1996,5554.26,5601.23,5452.02,5485.98,474864,0
04/11/1996,5499.71,5540.17,5382.66,5487.07,519247,0
04/12/1996,5497.18,5577.39,5445.16,5532.59,412908,0
04/15/1996,5549.93,5614.6,5517.41,5592.92,346103,0
04/16/1996,5602.68,5656.14,5554.99,5620.02,452902,0
04/17/1996,5617.13,5653.25,5500.07,5549.93,464619,0
04/18/1996,5552.82,5600.51,5493.93,5551.74,414765,0
04/19/1996,5558.96,5593.64,5504.41,5535.48,435305,0
04/22/1996,5571.97,5610.62,5516.33,5564.74,396287,0
04/23/1996,5569.08,5621.82,5534.76,5588.59,451871,0
04/24/1996,5605.93,5619.29,5512.36,5553.9,482870,0
04/25/1996,5548.48,5601.23,5490.68,5566.91,462202,0
04/26/1996,5569.44,5618.57,5517.78,5567.99,401169,0
04/29/1996,5550.29,5611.71,5515.25,5573.41,342602,0
04/30/1996,5571.97,5606.29,5522.83,5569.08,391695,0
05/01/1996,5554.26,5619.29,5523.56,5575.58,402733,0
05/02/1996,5524.64,5578.11,5455.27,5498.27,441519,0
05/03/1996,5514.52,5555.71,5439.74,5478.03,432474,0
05/06/1996,5494.29,5528.97,5397.83,5464.31,375224,0
05/07/1996,5464.31,5486.34,5392.05,5420.95,409686,0
05/08/1996,5384.1,5486.71,5327.74,5474.06,495248,0
05/09/1996,5464.67,5534.76,5420.23,5475.14,404103,0
05/10/1996,5530.06,5559.68,5478.03,5518.14,427988,0
05/13/1996,5529.4,5601.8,5495.42,5582.6,395726,0
05/14/1996,5598.48,5663.12,5566.71,5624.71,460069,0
05/15/1996,5626.92,5691.57,5590.72,5625.44,447460,0
05/16/1996,5611.78,5677.53,5577.42,5635.05,391861,0
05/17/1996,5665.71,5729.61,5631.35,5687.5,428929,0
05/20/1996,5704.12,5778.74,5657.58,5748.82,384780,0
05/21/1996,5753.25,5794.63,5698.21,5736.26,409379,0
05/22/1996,5724.07,5803.49,5687.87,5778,423209,0
05/23/1996,5771.72,5828.05,5704.12,5759.13,431320,0
05/24/1996,5772.46,5815.68,5722.59,5762.86,328740,0
05/27/1996,5762.12,5789.08,5745.13,5762.86,329150,0
05/28/1996,5775.42,5798.69,5680.48,5709.67,341003,0
05/29/1996,5709.67,5743.65,5632.46,5673.83,346292,0
05/30/1996,5660.17,5734.41,5625.07,5693.41,381630,0
05/31/1996,5693.41,5712.62,5614.36,5642.44,351555,0
06/03/1996,5627.29,5662.75,5587.4,5624.71,316808,0
06/04/1996,5646.87,5697.84,5616.58,5665.71,385733,0
06/05/1996,5662.75,5718.53,5631.35,5697.48,380022,0
06/06/1996,5728.87,5750.67,5639.48,5667.19,464527,0
06/07/1996,5581.49,5708.93,5559.69,5697.11,445488,0
06/10/1996,5699.32,5727.03,5643.54,5687.87,336957,0
06/11/1996,5694.89,5747.71,5637.63,5668.66,405185,0
06/12/1996,5675.68,5725.55,5637.63,5668.29,397019,0
06/13/1996,5673.83,5714.84,5622.86,5657.95,397423,0
06/14/1996,5662.75,5687.13,5609.93,5649.45,393094,0
06/17/1996,5659.06,5689.72,5614.36,5652.78,298078,0
06/18/1996,5641.33,5683.44,5607.34,5628.03,375773,0
06/19/1996,5630.62,5693.78,5600.7,5648.35,383151,0
06/20/1996,5663.86,5709.67,5606.97,5659.43,440474,0
06/21/1996,5672.36,5722.22,5639.11,5705.23,520075,0
06/24/1996,5720.38,5770.61,5688.24,5717.79,333627,0
06/25/1996,5719.27,5760.27,5668.66,5719.27,391566,0
06/26/1996,5711.51,5739.22,5652.04,5682.7,386288,0
06/27/1996,5673.83,5715.21,5616.21,5677.53,405416,0
06/28/1996,5687.5,5724.44,5625.81,5654.63,470219,0
07/01/1996,5670.14,5749.19,5637.26,5729.98,345590,0
07/02/1996,5727.77,5769.88,5668.29,5720.38,387804,0
07/03/1996,5713.36,5749.93,5656.47,5703.02,336094,0
07/05/1996,5640.59,5657.58,5570.77,5588.14,181171,0
07/08/1996,5573.73,5622.12,5519.8,5550.83,366210,0
07/09/1996,5574.47,5622.49,5540.12,5581.86,378364,0
07/10/1996,5594.42,5628.03,5515,5603.65,420776,0
07/11/1996,5582.96,5600.33,5447.77,5520.54,518821,0
07/12/1996,5517.95,5562.65,5455.16,5510.56,396014,0
07/15/1996,5501.33,5527.93,5327.35,5350.25,416814,0
07/16/1996,5368.37,5438.66,5170.11,5358.76,680913,0
07/17/1996,5429.41,5465.29,5325.1,5376.88,512567,0
07/18/1996,5401.3,5500.43,5352.1,5464.18,473263,0
07/19/1996,5466.77,5490.44,5393.53,5426.82,406881,0
07/22/1996,5413.87,5446.05,5346.92,5390.94,332090,0
07/23/1996,5407.58,5447.9,5313.63,5346.55,420153,0
07/24/1996,5273.68,5402.04,5244.83,5354.69,461327,0
07/25/1996,5406.84,5468.62,5355.8,5419.79,404400,0
07/26/1996,5437.92,5503.02,5397.97,5473.06,349377,0
07/29/1996,5458.26,5497.47,5414.61,5434.59,280742,0
07/30/1996,5463.81,5503.76,5403.52,5481.93,340599,0
07/31/1996,5477.13,5558.13,5460.48,5529.28,402909,0
08/01/1996,5534.09,5628.79,5507.83,5594.75,437925,0
08/02/1996,5636.92,5703.51,5601.41,5679.83,441813,0
08/05/1996,5676.13,5719.04,5639.14,5674.28,307043,0
08/06/1996,5668.36,5716.45,5630.26,5695.37,346744,0
08/07/1996,5711.27,5754.18,5659.12,5716.82,394069,0
08/08/1996,5702.77,5746.41,5661.34,5713.49,334413,0
08/09/1996,5716.45,5747.15,5654.31,5681.31,327148,0
08/12/1996,5653.2,5722.37,5625.83,5704.98,312085,0
08/13/1996,5689.08,5713.86,5618.06,5647.28,362252,0
08/14/1996,5653.57,5695,5614.36,5666.88,343302,0
08/15/1996,5667.25,5701.66,5633.22,5665.78,324539,0
08/16/1996,5679.46,5722.74,5646.54,5689.45,337557,0
08/19/1996,5695.37,5728.29,5664.3,5699.44,293904,0
08/20/1996,5702.4,5747.52,5670.21,5721.26,334661,0
08/21/1996,5709.79,5734.95,5648.76,5689.82,348678,0
08/22/1996,5688.34,5761.95,5662.45,5733.1,354719,0
08/23/1996,5720.52,5761.58,5679.09,5722.74,309779,0
08/26/1996,5731.62,5742.71,5665.41,5693.89,281326,0
08/27/1996,5707.2,5735.32,5670.58,5711.27,310321,0
08/28/1996,5717.56,5747.89,5678.72,5712.38,296310,0
08/29/1996,5700.18,5716.82,5615.47,5647.65,321014,0
08/30/1996,5641.73,5659.86,5571.45,5616.21,258257,0
09/02/1996,5647.65,5647.65,5588.47,5616.21,258380,0
09/03/1996,5581.07,5667.99,5550.37,5648.39,345614,0
09/04/1996,5643.58,5682.05,5608.81,5656.9,351050,0
09/05/1996,5636.18,5669.47,5592.53,5606.96,361223,0
09/06/1996,5615.1,5696.48,5585.51,5659.86,348376,0
09/09/1996,5689.45,5756.4,5662.08,5734.21,310489,0
09/10/1996,5740.87,5767.87,5681.68,5727.18,371010,0
09/11/1996,5716.82,5777.49,5696.85,5754.92,375236,0
09/12/1996,5771.2,5815.59,5739.76,5771.94,398219,0
09/13/1996,5808.19,5871.44,5786.73,5838.52,487060,0
09/16/1996,5855.9,5920.64,5823.72,5889.2,426934,0
09/17/1996,5895.11,5929.51,5830.38,5888.83,447598,0
09/18/1996,5883.65,5919.9,5838.15,5877.36,392419,0
09/19/1996,5861.08,5908.8,5818.17,5867.74,397881,0
09/20/1996,5875.51,5925.82,5840.74,5888.46,518801,0
09/23/1996,5863.3,5913.24,5820.39,5894.37,299716,0
09/24/1996,5871.07,5938.76,5831.86,5874.03,459871,0
09/25/1996,5891.41,5928.77,5827.42,5877.36,476707,0
09/26/1996,5882.17,5928.04,5829.27,5868.85,500678,0
09/27/1996,5876.62,5903.99,5819.65,5872.92,414630,0
09/30/1996,5875.51,5934.32,5845.18,5881.43,394017,0
10/01/1996,5878.81,5942.17,5833.72,5904.9,421336,0
10/02/1996,5926.14,5966.02,5888.88,5933.97,439867,0
10/03/1996,5936.58,5972.36,5887.76,5932.85,384873,0
10/04/1996,5952.23,6021.55,5922.79,5992.86,463631,0
10/07/1996,5993.6,6025.28,5945.15,5979.81,381423,0
10/08/1996,5975.71,6032.36,5930.24,5966.77,434831,0
10/09/1996,5971.61,5985.03,5892.23,5925.03,408171,0
10/10/1996,5914.22,5956.71,5876.58,5921.67,394627,0
10/11/1996,5946.64,5998.82,5912.36,5964.9,395838,0
10/14/1996,5975.71,6043.91,5952.61,6010,321792,0
10/15/1996,6045.03,6077.83,5951.12,6004.78,458746,0
10/16/1996,6016.71,6056.21,5943.66,6020.81,441044,0
10/17/1996,6037.58,6101.31,5994.72,6057.7,478262,0
10/18/1996,6061.06,6119.57,6011.49,6094.23,472633,0
10/21/1996,6086.03,6162.8,6027.89,6086.03,414378,0
10/22/1996,6081.56,6114.73,6015.59,6061.8,410504,0
10/23/1996,6037.21,6081.93,5965.65,6036.46,441901,0
10/24/1996,6039.82,6080.07,5953.72,5992.48,418803,0
10/25/1996,5984.28,6047.64,5954.47,6007.02,367499,0
10/28/1996,6018.94,6063.67,5952.61,5972.73,383442,0
10/29/1996,5992.11,6054.72,5938.82,6007.02,443651,0
10/30/1996,6029.01,6055.84,5956.71,5993.6,438474,0
10/31/1996,5994.35,6063.67,5955.59,6029.38,488237,0
11/01/1996,6036.46,6082.67,5975.71,6022.3,465182,0
11/04/1996,6018.2,6083.05,5981.3,6041.68,398500,0
11/05/1996,6065.16,6125.53,6029.01,6081.18,492307,0
11/06/1996,6089.01,6200.44,6060.69,6177.34,509211,0
11/07/1996,6149.76,6238.83,6130.38,6206.04,502109,0
11/08/1996,6201.19,6247.4,6151.62,6219.82,401702,0
11/11/1996,6228.4,6292.87,6198.58,6255.6,353651,0
11/12/1996,6259.7,6314.49,6199.7,6266.04,472645,0
11/13/1996,6252.25,6317.1,6206.78,6274.24,429622,0
11/14/1996,6260.08,6350.64,6232.5,6313,480105,0
11/15/1996,6343.56,6414.37,6277.22,6348.03,528869,0
11/18/1996,6362.19,6407.66,6297.34,6347.28,388336,0
11/19/1996,6358.84,6428.16,6323.06,6397.6,461777,0
11/20/1996,6407.29,6482.2,6370.02,6430.02,497698,0
11/21/1996,6438.97,6463.56,6370.02,6418.47,464165,0
11/22/1996,6434.12,6498.22,6402.44,6471.76,527931,0
11/25/1996,6483.32,6565.68,6443.44,6547.79,498081,0
11/26/1996,6542.95,6606.3,6475.49,6528.41,540141,0
11/27/1996,6526.55,6566.43,6457.97,6499.34,377634,0
11/28/1996,6528.41,6538.47,6491.14,6499.34,377790,0
11/29/1996,6505.68,6551.15,6490.4,6521.7,149949,0
12/02/1996,6501.58,6553.01,6439.34,6521.7,413632,0
12/03/1996,6523.94,6577.23,6422.94,6442.69,515793,0
12/04/1996,6430.39,6482.2,6339.46,6422.94,497981,0
12/05/1996,6414,6491.14,6363.31,6436.73,483340,0
12/06/1996,6306.29,6441.58,6274.24,6381.94,504331,0
12/09/1996,6424.06,6496.73,6375.98,6463.56,381360,0
12/10/1996,6475.49,6545.56,6427.04,6473.25,446609,0
12/11/1996,6383.29,6457.88,6317.94,6402.52,504337,0
12/12/1996,6434.43,6465.57,6283.72,6303.71,492560,0
12/13/1996,6279.88,6377.14,6227.59,6305.25,454341,0
12/16/1996,6341.01,6388.68,6227.98,6268.35,447360,0
12/17/1996,6236.82,6354.46,6206.83,6308.33,519568,0
12/18/1996,6318.71,6399.06,6272.96,6346.77,500130,0
12/19/1996,6393.67,6499.4,6352.15,6473.64,526095,0
12/20/1996,6583.59,6597.43,6445.19,6484.4,654110,0
12/23/1996,6481.33,6539.76,6428.27,6489.02,342998,0
12/24/1996,6492.09,6546.68,6467.1,6522.85,165039,0
12/26/1996,6530.54,6594.74,6495.94,6546.68,254241,0
12/27/1996,6569.36,6607.81,6510.93,6560.91,253574,0
12/30/1996,6571.29,6623.96,6518.23,6549.76,338061,0
12/31/1996,6554.76,6580.9,6421.74,6448.27,399375,0
01/02/1997,6461.73,6511.38,6318.96,6442.49,462946,0
01/03/1997,6481.75,6586.42,6437.1,6544.09,452628,0
01/06/1997,6569.49,6647.22,6508.3,6567.18,526917,0
01/07/1997,6548.71,6621.82,6481.75,6600.66,537825,0
01/08/1997,6629.14,6650.3,6509.84,6549.48,557182,0
01/09/1997,6552.55,6677.24,6520.23,6625.67,554707,0
01/10/1997,6553.71,6725.35,6530.62,6703.79,544515,0
01/13/1997,6728.42,6773.45,6647.99,6709.18,444664,0
01/14/1997,6731.5,6816.17,6689.94,6762.29,531023,0
01/15/1997,6724.96,6800.77,6669.93,6726.5,527672,0
01/16/1997,6756.52,6818.47,6688.4,6765.37,536749,0
01/17/1997,6762.67,6863.88,6732.66,6833.1,534187,0
01/20/1997,6839.26,6893.13,6777.3,6843.87,440579,0
01/21/1997,6801.16,6934.69,6771.14,6883.9,571097,0
01/22/1997,6836.95,6913.14,6756.9,6849.65,586490,0
01/23/1997,6880.05,6953.55,6723.81,6755.75,684588,0
01/24/1997,6750.74,6798.08,6629.91,6696.48,541979,0
01/27/1997,6698.02,6748.82,6598.73,6660.69,445476,0
01/28/1997,6752.67,6823.09,6612.2,6656.08,541011,0
01/29/1997,6673.39,6766.91,6627.98,6740.35,498104,0
01/30/1997,6770.37,6845.03,6719.96,6823.86,523814,0
01/31/1997,6849.26,6912.37,6769.99,6813.09,578332,0
02/03/1997,6813.86,6858.11,6733.04,6806.16,463371,0
02/04/1997,6802.31,6859.65,6738.43,6833.48,506255,0
02/05/1997,6860.42,6913.14,6705.33,6746.9,580495,0
02/06/1997,6754.98,6821.17,6683.4,6773.06,519402,0
02/07/1997,6831.56,6906.22,6747.28,6855.8,540690,0
02/10/1997,6850.8,6908.14,6771.14,6806.54,469372,0
02/11/1997,6831.94,6887.36,6756.9,6858.11,482917,0
02/12/1997,6864.65,6976.64,6844.26,6961.63,563604,0
02/13/1997,6976.64,7074.39,6924.3,7022.44,593265,0
02/14/1997,7016.28,7074.77,6935.85,6988.96,491227,0
02/18/1997,7007.43,7084.39,6946.62,7067.46,475988,0
02/19/1997,7045.53,7112.87,6980.87,7020.13,520617,0
02/20/1997,6989.34,7035.91,6890.82,6927.38,491470,0
02/21/1997,6930.85,6984.72,6869.27,6931.62,488469,0
02/24/1997,6907.76,7049.76,6868.5,7008.2,462027,0
02/25/1997,7020.9,7099.79,6935.08,7037.83,541640,0
02/26/1997,7030.9,7076.3,6878.1,6983.18,573100,0
02/27/1997,6981.64,7028.59,6885.44,6924.69,466369,0
02/28/1997,6889.28,6978.18,6820.78,6877.74,508663,0
03/03/1997,6833.48,6957.01,6798.46,6918.53,436620,0
03/04/1997,6930.08,6983.95,6814.63,6852.72,537209,0
03/05/1997,6876.2,6966.64,6836.95,6945.85,531772,0
03/06/1997,6956.24,7017.05,6896.6,6944.7,539748,0
03/07/1997,6960.86,7047.07,6927,7000.89,507774,0
03/10/1997,7022.05,7103.25,6970.1,7078.62,468375,0
03/11/1997,7091.32,7158.28,7026.28,7085.16,492685,0
03/12/1997,7063.23,7111.72,6988.96,7039.37,489544,0
03/13/1997,6982.41,7023.59,6852.72,6878.89,506663,0
03/14/1997,6917.38,6996.27,6851.19,6935.46,490928,0
03/17/1997,6915.45,7004.2,6820.28,6955.48,496986,0
03/18/1997,6960.77,6997.4,6841.05,6896.56,467367,0
03/19/1997,6886.37,6944.15,6794.22,6877.68,538917,0
03/20/1997,6861.44,6901.47,6765.14,6820.65,497192,0
03/21/1997,6833.49,6890.52,6742.85,6804.79,544672,0
03/24/1997,6820.65,6933.58,6746.63,6905.25,450931,0
03/25/1997,6921.87,6984.94,6832.74,6876.17,487242,0
03/26/1997,6892.03,6954.72,6811.21,6880.7,506297,0
03/27/1997,6888.26,6918.47,6654.86,6740.21,476628,0
03/31/1997,6683.18,6743.23,6532.87,6583.86,564214,0
04/01/1997,6562.33,6670.34,6482.64,6611.05,515483,0
04/02/1997,6582.35,6636.73,6476.6,6517.01,483036,0
04/03/1997,6481.13,6540.43,6379.16,6477.35,497460,0
04/04/1997,6413.15,6561.57,6376.9,6526.07,543848,0
04/07/1997,6572.15,6639,6508.7,6555.91,453384,0
04/08/1997,6552.13,6638.62,6491.71,6609.16,450271,0
04/09/1997,6626.91,6662.41,6521.16,6563.46,468084,0
04/10/1997,6569.88,6626.91,6495.48,6541.18,424514,0
04/11/1997,6482.9,6529.48,6358.42,6391.69,441460,0
04/14/1997,6395.71,6487.22,6315.84,6451.9,406133,0
04/15/1997,6536.99,6626.09,6457.92,6587.16,508718,0
04/16/1997,6573.91,6708.77,6506.08,6679.87,499010,0
04/17/1997,6667.83,6750.91,6600.8,6658.6,502319,0
04/18/1997,6666.23,6749.71,6616.46,6703.55,468836,0
04/21/1997,6711.18,6768.17,6594.38,6660.21,394240,0
04/22/1997,6674.65,6858.08,6628.5,6833.59,507301,0
04/23/1997,6825.17,6902.23,6746.5,6812.72,495024,0
04/24/1997,6883.76,6923.9,6742.89,6792.25,493417,0
04/25/1997,6777,6826.77,6681.08,6738.87,416177,0
04/28/1997,6691.91,6826.37,6667.03,6783.42,404247,0
04/29/1997,6890.59,6998.15,6820.75,6962.43,550909,0
04/30/1997,6943.97,7081.23,6912.26,7008.99,562564,0
05/01/1997,6980.09,7041.9,6891.39,6976.48,460240,0
05/02/1997,6981.7,7104.51,6935.54,7071.2,497038,0
05/05/1997,7087.66,7232.15,7029.46,7213.68,548431,0
05/06/1997,7193.22,7299.98,7139.43,7225.32,601808,0
05/07/1997,7205.26,7246.6,7064.78,7085.65,498983,0
05/08/1997,7072.81,7236.96,7040.3,7136.62,553512,0
05/09/1997,7183.18,7235.76,7079.63,7169.13,456026,0
05/12/1997,7180.66,7317.47,7156.35,7293.16,461066,0
05/13/1997,7294.4,7350.85,7211.16,7274.21,490787,0
05/14/1997,7328.19,7381.76,7238.35,7286.16,504578,0
05/15/1997,7280.39,7363.63,7225.99,7333.55,458933,0
05/16/1997,7285.74,7332.31,7170.77,7194.67,486677,0
05/19/1997,7203.74,7274.21,7140.69,7228.88,344965,0
05/20/1997,7185.19,7336.02,7123.38,7303.46,450598,0
05/21/1997,7326.95,7385.47,7218.99,7290.69,538027,0
05/22/1997,7302.64,7348.79,7210.33,7258.13,441123,0
05/23/1997,7285.74,7382.58,7260.61,7345.91,416947,0
05/26/1997,7264.32,7362.8,7264.32,7345.91,416270,0
05/27/1997,7319.54,7420.5,7276.68,7383.41,435761,0
05/28/1997,7368.81,7430.2,7287.26,7357.23,487060,0
05/29/1997,7355.94,7404.44,7272.24,7330.61,462356,0
05/30/1997,7245.19,7385.98,7203.99,7331.04,536930,0
06/02/1997,7351.65,7383.84,7244.76,7289.4,432974,0
06/03/1997,7264.51,7379.98,7225.02,7312.15,530800,0
06/04/1997,7297.99,7350.36,7214.29,7269.66,476495,0
06/05/1997,7291.55,7376.97,7241.33,7305.29,458750,0
06/06/1997,7315.16,7473.98,7290.26,7435.78,488608,0
06/09/1997,7460,7548.52,7412.44,7478.5,468211,0
06/10/1997,7506.68,7599.61,7459.12,7539.27,526554,0
06/11/1997,7537.51,7633.96,7476.29,7575.83,524435,0
06/12/1997,7610.18,7741.42,7569.66,7711.03,592819,0
06/13/1997,7737.25,7845.82,7683.42,7782.49,575066,0
06/16/1997,7771.63,7829.99,7712.37,7772.09,419090,0
06/17/1997,7752.18,7834.97,7680.71,7760.78,544914,0
06/18/1997,7717.35,7789.28,7651.3,7718.71,491833,0
06/19/1997,7748.56,7834.51,7697.45,7777.06,537056,0
06/20/1997,7787.47,7868.44,7733.64,7796.51,652946,0
06/23/1997,7769.37,7816.87,7592.04,7604.26,498158,0
06/24/1997,7684.54,7786.65,7603.21,7757.64,553842,0
06/25/1997,7747.65,7832.17,7615.96,7690.28,607775,0
06/26/1997,7675.95,7753.98,7581.95,7653.96,503687,0
06/27/1997,7687.71,7792.73,7627.59,7687.67,472370,0
06/30/1997,7713.5,7768,7571.45,7672.77,569045,0
07/01/1997,7692.46,7800.69,7613.81,7722.07,544272,0
07/02/1997,7737.01,7814.06,7648.48,7794.89,528098,0
07/03/1997,7887.43,7952.15,7806.05,7895.64,379164,0
07/07/1997,7919.77,7983.49,7805.73,7858.42,520214,0
07/08/1997,7870.69,7999.62,7824.5,7962.31,531336,0
07/09/1997,7986.49,8027.54,7776.14,7842.53,591995,0
07/10/1997,7852.81,7953.56,7777.13,7886.27,552331,0
07/11/1997,7892.17,7985.16,7836.09,7921.47,499880,0
07/14/1997,7935.27,8000.95,7831.47,7922.81,489495,0
07/15/1997,7960.59,8036.75,7844.31,7975.27,598972,0
07/16/1997,7963.85,8107.42,7919.88,8038.1,652848,0
07/17/1997,8035.62,8136.65,7910.66,8020.73,629088,0
07/18/1997,8011.93,8058.04,7830.25,7890.46,589596,0
07/21/1997,7886.5,7981.17,7784.22,7906.31,460808,0
07/22/1997,7886.5,7981.17,7784.22,7906.31,579843,0
07/23/1997,8147.1,8200.79,8025.42,8088.31,620267,0
07/24/1997,8088.11,8174.53,7968.51,8116.93,571138,0
07/25/1997,8127.59,8199.93,8038.36,8113.44,521028,0
07/28/1997,8121.11,8221.68,8051.89,8121.11,466806,0
07/29/1997,8114.14,8232.36,8049.34,8174.53,548734,0
07/30/1997,8205.42,8313.19,8156.88,8254.89,571072,0
07/31/1997,8271.15,8328.99,8160.36,8222.61,549720,0
08/01/1997,8213.78,8287.65,8062.11,8194.04,513386,0
08/04/1997,8168.26,8261.4,8097.65,8198.45,456250,0
08/05/1997,8196.83,8251.88,8129.93,8187.54,525629,0
08/06/1997,8161.75,8302.05,8130.63,8259.31,569061,0
08/07/1997,8286.25,8340.14,8158.97,8188,576439,0
08/08/1997,8118.09,8170.58,7961.07,8031.22,563251,0
08/11/1997,8028.9,8122.27,7922.52,8062.11,480794,0
08/12/1997,8075.12,8132.49,7926.46,7960.84,499445,0
08/13/1997,8038.19,8075.58,7848.19,7928.32,589550,0
08/14/1997,7966.41,8027.73,7843.54,7942.03,526532,0
08/15/1997,7852.6,7919.26,7685.14,7694.66,541336,0
08/18/1997,7732.52,7847.49,7588.28,7803.36,512935,0
08/19/1997,7845.87,7947.37,7776.65,7918.1,549924,0
08/20/1997,7913.92,8037.95,7870.95,8021.23,519499,0
08/21/1997,8016.12,8043.06,7834.02,7893.95,491085,0
08/22/1997,7758.3,7904.4,7695.36,7887.44,454467,0
08/25/1997,7890.23,7974.08,7791.75,7859.57,391959,0
08/26/1997,7799.64,7891.62,7734.61,7782.22,484363,0
08/27/1997,7774.33,7850.74,7666.55,7787.33,492409,0
08/28/1997,7748.78,7831.7,7634.5,7694.43,484185,0
08/29/1997,7647.51,7729.73,7580.85,7622.42,411610,0
09/02/1997,7667.25,7903.47,7650.99,7879.78,496057,0
09/03/1997,7880.47,7972.22,7828.45,7894.64,550632,0
09/04/1997,7865.38,7936.45,7788.5,7867.24,557213,0
09/05/1997,7901.84,7952.01,7765.27,7822.41,528371,0
09/08/1997,7860.96,7921.35,7795,7835.18,463964,0
09/09/1997,7827.75,7922.05,7768.52,7851.91,501870,0
09/10/1997,7816.14,7868.16,7686.3,7719.28,529982,0
09/11/1997,7682.35,7745.29,7556.92,7660.98,579345,0
09/12/1997,7702.09,7779.67,7584.56,7742.74,543738,0
09/15/1997,7744.83,7832.86,7680.95,7720.9,468792,0
09/16/1997,7768.81,7951.18,7709.75,7895.92,642068,0
09/17/1997,7926.99,7981.54,7816.47,7886.44,591439,0
09/18/1997,7910.86,8049.36,7858.93,7922.72,575878,0
09/19/1997,7897.35,7972.29,7819.32,7918.22,630856,0
09/22/1997,7968.84,8078.36,7889.27,7996.83,490612,0
09/23/1997,7999.53,8048.16,7885.34,7970.06,526506,0
09/24/1997,7979.89,8065.84,7866.43,7906.71,645708,0
09/25/1997,7905.48,7962.45,7802.34,7848.01,525186,0
09/26/1997,7912.85,7970.8,7853.66,7922.18,505250,0
09/29/1997,7913.09,8030.48,7862.99,7991.67,476946,0
09/30/1997,7977.68,8045.7,7900.08,7945.26,597688,0
10/01/1997,7992.17,8081.06,7909.41,8015.5,599982,0
10/02/1997,8016.48,8087.45,7943.79,8027.53,474550,0
10/03/1997,8128.46,8183.22,7937.89,8038.82,623118,0
10/06/1997,8081.8,8160.63,8017.71,8100.22,502526,0
10/07/1997,8107.34,8218.34,8058.96,8178.31,555667,0
10/08/1997,8183.71,8208.52,8019.92,8095.31,584926,0
10/09/1997,8029.98,8127.72,7980.87,8061.42,551592,0
10/10/1997,8019.92,8091.38,7961.96,8045.21,500417,0
10/13/1997,8092.61,8150.31,8026.3,8072.22,357502,0
10/14/1997,8111.76,8168.24,7990.45,8096.29,512176,0
10/15/1997,8044.72,8127.48,7997.57,8057.98,506588,0
10/16/1997,8057.98,8146.14,7880.18,7939.12,597335,0
10/17/1997,7880.18,7953.61,7731.12,7847.03,624854,0
10/20/1997,7872.82,7966.63,7774.83,7921.44,483718,0
10/21/1997,7950.17,8090.4,7909.41,8060.44,581023,0
10/22/1997,8054.05,8124.78,7941.33,8034.65,614164,0
10/23/1997,7870.61,7957.05,7767.22,7847.77,672506,0
10/24/1997,7944.28,7975.47,7645.91,7715.41,677241,0
10/27/1997,7633.14,7717.37,7150.1,7161.39,684571,0
10/28/1997,7001.03,7618.16,6927.12,7498.32,1201347,0
10/29/1997,7543.5,7664.08,7409.67,7506.91,776331,0
10/30/1997,7419.24,7569.54,7340.42,7381.67,711969,0
10/31/1997,7482.11,7544.24,7329.61,7440.36,637634,0
11/03/1997,7535.89,7709.02,7503.48,7674.39,572819,0
11/04/1997,7670.71,7757.15,7583.29,7689.13,541377,0
11/05/1997,7708.53,7791.78,7628.96,7692.57,581451,0
11/06/1997,7679.06,7758.63,7597.78,7683.24,525919,0
11/07/1997,7556.77,7646.89,7457.55,7581.32,569754,0
11/10/1997,7647.87,7687.9,7511.83,7552.59,477776,0
11/11/1997,7574.45,7655.49,7486.78,7558.73,437783,0
11/12/1997,7487.51,7573.22,7359.32,7406.97,588055,0
11/13/1997,7449.2,7546.45,7334.77,7487.76,653809,0
11/14/1997,7521.16,7634.61,7431.03,7572.48,635568,0
11/17/1997,7661.38,7781.71,7613.98,7698.22,584271,0
11/18/1997,7714.42,7772.62,7607.11,7650.57,527843,0
11/19/1997,7645.42,7779.75,7599.5,7724.74,552367,0
11/20/1997,7767.92,7889.77,7718.19,7826.61,609839,0
11/21/1997,7866.15,7934.53,7758.47,7881.07,610765,0
11/24/1997,7835.06,7863.91,7749.27,7767.92,518743,0
11/25/1997,7804.23,7880.32,7706,7808.95,587721,0
11/26/1997,7837.3,7893.5,7749.77,7794.53,487586,0
11/28/1997,7815.42,7872.86,7786.08,7823.13,188999,0
12/01/1997,7863.66,8048.92,7823.62,8013.11,596148,0
12/02/1997,7993.22,8096.66,7935.03,8018.83,581053,0
12/03/1997,8020.07,8118.3,7915.63,8031.76,634253,0
12/04/1997,8069.31,8159.58,7978.3,8049.42,636655,0
12/05/1997,8014.85,8209.56,7980.04,8149.13,563392,0
12/08/1997,8156.09,8195.88,8057.37,8110.84,493150,0
12/09/1997,8085.22,8142.67,7990.98,8049.66,543499,0
12/10/1997,8011.87,8077.27,7881.07,7978.79,605297,0
12/11/1997,7898.72,7961.64,7778.37,7848.99,631501,0
12/12/1997,7894,7947.21,7756.73,7838.54,578941,0
12/15/1997,7869.13,7992.72,7807.96,7923.09,605879,0
12/16/1997,7960.14,8069.06,7889.77,7976.31,638115,0
12/17/1997,8001.92,8068.81,7879.08,7957.41,619547,0
12/18/1997,7952.19,7991.48,7781.35,7846.5,618210,0
12/19/1997,7803.87,7878.6,7563.23,7756.29,792946,0
12/22/1997,7803.37,7892.05,7710.45,7819.56,534377,0
12/23/1997,7812.59,7874.12,7667.11,7691.77,516520,0
12/24/1997,7737.36,7767.75,7624.26,7660.13,265889,0
12/26/1997,7666.61,7743.34,7634.72,7679.31,154797,0
12/29/1997,7743.83,7835.01,7712.94,7792.41,446177,0
12/30/1997,7833.26,7958.32,7787.68,7915.97,503793,0
12/31/1997,7918.71,7995.93,7833.76,7908.25,471986,0
01/02/1998,7924.69,8001.41,7845.47,7965.29,366060,0
01/05/1998,7989.71,8072.16,7865.4,7978,629037,0
01/06/1998,7917.71,7999.17,7832.52,7906.25,625134,0
01/07/1998,7868.89,7943.87,7751.56,7902.27,675424,0
01/08/1998,7859.67,7935.4,7733.12,7802.38,651896,0
01/09/1998,7782.45,7815.33,7509.67,7579.92,745003,0
01/12/1998,7417.25,7706.22,7391.59,7646.93,703942,0
01/13/1998,7681.56,7791.17,7610.31,7732.13,647440,0
01/14/1998,7761.02,7836.25,7669.1,7784.44,606799,0
01/15/1998,7761.77,7803.87,7651.66,7691.77,572255,0
01/16/1998,7773.73,7846.47,7687.04,7753.3,668969,0
01/20/1998,7772.48,7908,7696.01,7873.12,643450,0
01/21/1998,7805.12,7874.87,7707.96,7794.4,625050,0
01/22/1998,7736.61,7833.26,7637.71,7730.88,645069,0
01/23/1998,7763.76,7814.08,7609.31,7700.99,635424,0
01/26/1998,7726.4,7813.59,7629.99,7712.94,555843,0
01/27/1998,7714.19,7890.56,7677.07,7815.08,686985,0
01/28/1998,7843.73,7985.97,7761.52,7915.47,710903,0
01/29/1998,7901.27,8062.94,7854.19,7972.77,754111,0
01/30/1998,7963.55,8023.83,7850.95,7906.5,613028,0
02/02/1998,7906.5,8121.74,7906.5,8107.78,730880,0
02/03/1998,8075.4,8193.23,8010.63,8160.35,706290,0
02/04/1998,8112.27,8188,8051.24,8129.71,701409,0
02/05/1998,8173.05,8215.65,8037.54,8117.25,703681,0
02/06/1998,8135.68,8255.26,8102.3,8189.49,569380,0
02/09/1998,8197.71,8256.75,8104.55,8180.52,542311,0
02/10/1998,8205.93,8368.1,8149.88,8295.61,647409,0
02/11/1998,8284.9,8367.61,8223.87,8314.55,598991,0
02/12/1998,8285.15,8412.2,8206.93,8369.35,611088,0
02/13/1998,8310.81,8416.43,8269.21,8370.1,535458,0
02/17/1998,8413.94,8483.94,8335.97,8398.5,605350,0
02/18/1998,8379.06,8503.12,8326.75,8450.81,608038,0
02/19/1998,8424.4,8463.26,8329.49,8377.82,588653,0
02/20/1998,8385.29,8449.06,8291.88,8413.94,593578,0
02/23/1998,8438.85,8490.67,8331.98,8410.45,558897,0
02/24/1998,8400.99,8457.53,8303.83,8370.1,593882,0
02/25/1998,8402.23,8510.6,8362.37,8458.03,610600,0
02/26/1998,8440.84,8541.98,8377.82,8490.67,646487,0
02/27/1998,8490.67,8616.72,8426.15,8545.72,573944,0
03/02/1998,8520.56,8649.35,8427.89,8550.45,592126,0
03/03/1998,8513.83,8632.16,8464.26,8584.83,611878,0
03/04/1998,8549.46,8609.99,8454.79,8539.24,643624,0
03/05/1998,8431.88,8526.79,8377.32,8444.83,647769,0
03/06/1998,8466.75,8610.49,8432.62,8569.39,664581,0
03/09/1998,8553.69,8661.56,8482.45,8567.14,624122,0
03/10/1998,8609.24,8688.71,8550.45,8643.12,635016,0
03/11/1998,8656.57,8740.52,8599.28,8675.26,654696,0
03/12/1998,8649.85,8725.58,8576.86,8659.56,594560,0
03/13/1998,8695.93,8733.3,8563.9,8602.52,596919,0
03/16/1998,8614.47,8760.45,8573.37,8718.85,548347,0
03/17/1998,8722.84,8812.52,8633.41,8749.99,680065,0
03/18/1998,8719.1,8825.72,8655.83,8775.4,632386,0
03/19/1998,8782.62,8855.11,8708.64,8803.05,598041,0
03/20/1998,8863.83,8957.25,8766.43,8906.43,717045,0
03/23/1998,8871.06,8939.31,8758.71,8816.25,630804,0
03/24/1998,8871.06,8939.31,8758.71,8816.25,614029,0
03/25/1998,8955.01,8997.11,8780.88,8872.8,676259,0
03/26/1998,8845.9,8931.09,8769.92,8846.89,606489,0
03/27/1998,8898.96,8941.31,8741.77,8796.08,581977,0
03/30/1998,8801.31,8876.79,8701.66,8781.88,497273,0
03/31/1998,8825.22,8937.57,8726.32,8799.56,674688,0
04/01/1998,8819.74,8935.33,8715.61,8868.32,677095,0
04/02/1998,8886.75,9025.26,8829.21,8986.64,673752,0
04/03/1998,9020.27,9085.79,8896.22,8983.16,653278,0
04/06/1998,9101.73,9170.74,8957,9033.23,628620,0
04/07/1998,9023.51,9072.34,8862.34,8956.5,670443,0
04/08/1998,8970.7,9023.51,8821.24,8891.48,616039,0
04/09/1998,8944.79,9062.12,8891.48,8994.86,548764,0
04/13/1998,8997.11,9106.96,8870.31,9012.05,565934,0
04/14/1998,9040.45,9177.96,8971.45,9110.2,613219,0
04/15/1998,9148.07,9250.7,9017.53,9162.27,684168,0
04/16/1998,9143.58,9204.12,8978.92,9076.82,698516,0
04/17/1998,9099.49,9213.58,9010.06,9167.5,671630,0
04/20/1998,9172.48,9245.22,9027.25,9141.84,596781,0
04/21/1998,9130.38,9250.2,9051.41,9184.94,674663,0
04/22/1998,9181.7,9287.32,9083.8,9176.72,694888,0
04/23/1998,9169.49,9269.88,9061.88,9143.33,649985,0
04/24/1998,9117.18,9206.36,8983.65,9064.37,630318,0
04/27/1998,8937.07,9026.25,8796.08,8917.64,691609,0
04/28/1998,9005.33,9051.16,8828.71,8898.96,691055,0
04/29/1998,8936.57,9036.47,8857.85,8951.52,653311,0
04/30/1998,9018.28,9169.99,8970.95,9063.37,704455,0
05/01/1998,9106.47,9211.84,9015.54,9147.32,581301,0
05/04/1998,9201.38,9312.23,9134.86,9192.66,551342,0
05/05/1998,9189.92,9251.95,9062.37,9147.57,583489,0
05/06/1998,9174.72,9223.8,9017.28,9054.9,608331,0
05/07/1998,9044.44,9102.98,8914.9,8976.68,591899,0
05/08/1998,8981.91,9143.09,8951.27,9055.15,567642,0
05/11/1998,9125.65,9231.77,9045.43,9091.52,560643,0
05/12/1998,9098,9213.83,9023.51,9161.52,604255,0
05/13/1998,9178.96,9283.09,9119.67,9211.84,602223,0
05/14/1998,9136.86,9266.89,9076.82,9172.23,578191,0
05/15/1998,9163.76,9240.74,9051.66,9096,621766,0
05/18/1998,9088.53,9171.23,8972.2,9050.91,519867,0
05/19/1998,9097.75,9164.51,8997.36,9054.65,570292,0
05/20/1998,9101.98,9219.06,9010.56,9171.48,597118,0
05/21/1998,9173.48,9248.96,9058.64,9132.37,551807,0
05/22/1998,9153.05,9209.6,9040.7,9114.44,444579,0
05/26/1998,9166.97,9201.63,8949.78,8963.73,541154,0
05/27/1998,8902.45,9015.04,8760.95,8936.57,703308,0
05/28/1998,8902.45,9015.04,8760.95,8936.57,588770,0
05/29/1998,9004.83,9060.13,8859.6,8899.95,556553,0
06/01/1998,8907.93,9023.01,8805.04,8922.37,542400,0
06/02/1998,8961.48,9014.05,8838.92,8891.24,594632,0
06/03/1998,8909.42,8970.2,8769.67,8803.8,584055,0
06/04/1998,8798.07,8916.64,8719.85,8870.56,577040,0
06/05/1998,8921.88,9057.39,8866.57,9037.71,558103,0
06/08/1998,9052.66,9155.04,8994.12,9069.6,543003,0
06/09/1998,9074.58,9130.13,8966.72,9049.92,563134,0
06/10/1998,9031.98,9145.08,8891.98,8971.7,608938,0
06/11/1998,8975.43,9015.54,8774.4,8811.27,626802,0
06/12/1998,8812.77,8891.24,8660.56,8834.94,632125,0
06/15/1998,8723.34,8818.99,8588.32,8627.93,594701,0
06/16/1998,8666.04,8751.73,8524.55,8665.29,663308,0
06/17/1998,8745.51,8932.34,8695.43,8829.46,741712,0
06/18/1998,8825.72,8900.2,8740.77,8813.01,599477,0
06/19/1998,8844.9,8885.01,8664.79,8712.87,713541,0
06/22/1998,8705.65,8805.04,8639.38,8711.13,530368,0
06/23/1998,8789.35,8877.53,8724.83,8828.46,655246,0
06/24/1998,8828.46,8970.2,8740.52,8923.87,714754,0
06/25/1998,8950.52,9079.56,8863.58,8935.58,669416,0
06/26/1998,8948.28,9047.93,8879.78,8943.8,519728,0
06/29/1998,9002.34,9099.24,8930.84,8997.36,564086,0
06/30/1998,9010.81,9085.79,8868.57,8952.02,789395,0
07/01/1998,9011.56,9103.23,8918.64,9048.67,701525,0
07/02/1998,9037.71,9094.01,8956.25,9025.26,510110,0
07/06/1998,9017.53,9137.11,8965.97,9091.77,514553,0
07/07/1998,9094.76,9209.85,9001.84,9085.04,629994,0
07/08/1998,9107.96,9231.27,9041.7,9175.22,606980,0
07/09/1998,9135.36,9217.07,9014.3,9089.78,663387,0
07/10/1998,9098.53,9194.82,8976.23,9106.25,575866,0
07/13/1998,9107.03,9132.77,9073.3,9096.21,574657,0
07/14/1998,9132,9314.54,9087.2,9245.54,700113,0
07/15/1998,9303.73,9388.69,9165.99,9234.47,724598,0
07/16/1998,9248.37,9368.35,9173.19,9328.19,678598,0
07/17/1998,9332.31,9412.64,9259.96,9338.23,617791,0
07/20/1998,9348.78,9408.26,9206.15,9295.75,560382,0
07/21/1998,9308.36,9369.12,9145.39,9190.19,663422,0
07/22/1998,9151.82,9264.85,8996.83,9128.91,739592,0
07/23/1998,9130.46,9196.11,8892.56,8932.98,741527,0
07/24/1998,9002.24,9077.67,8814.29,8937.36,684784,0
07/27/1998,8905.17,9084.63,8806.05,9028.24,619813,0
07/28/1998,8982.16,9065.57,8786.48,8934.78,703361,0
07/29/1998,8976.49,9039.57,8831.28,8914.96,644198,0
07/30/1998,8962.85,9113.2,8884.83,9026.95,687293,0
07/31/1998,9024.64,9109.34,8810.94,8883.29,645713,0
08/03/1998,8868.1,8948.17,8729.58,8786.74,620270,0
08/04/1998,8859.86,8896.68,8463.37,8487.31,852343,0
08/05/1998,8486.02,8641.79,8316.1,8546.78,858944,0
08/06/1998,8546.13,8671.14,8415.22,8577.68,768091,0
08/07/1998,8579.22,8745.03,8490.4,8598.02,758921,0
08/10/1998,8596.73,8689.16,8491.17,8574.85,579061,0
08/11/1998,8570.84,8570.84,8263.32,8462.85,774033,0
08/12/1998,8462.63,8621.71,8437.1,8552.96,711530,0
08/13/1998,8550.7,8656.46,8399.51,8459.5,660573,0
08/14/1998,8458.99,8635.87,8342.1,8425,643843,0
08/17/1998,8419.96,8613.98,8350.34,8574.85,584112,0
08/18/1998,8572.49,8767.69,8551.93,8714.65,690480,0
08/19/1998,8712.7,8797.81,8635.61,8693.28,633295,0
08/20/1998,8639.47,8726.75,8538.29,8611.41,621374,0
08/21/1998,8607.8,8607.8,8307.6,8533.65,725495,0
08/24/1998,8584.63,8680.66,8452.29,8566.61,563695,0
08/25/1998,8568.41,8740.91,8510.22,8602.65,682536,0
08/26/1998,8492.97,8639.47,8396.68,8523.35,673922,0
08/27/1998,8448.69,8448.69,8090.81,8165.99,938296,0
08/28/1998,8193.54,8301.68,7951.27,8051.68,841390,0
08/31/1998,8078.97,8149,7517.7,7539.07,917250,0
09/01/1998,7583.09,7937.37,7379.7,7827.43,1216325,0
09/02/1998,7901.06,8036.23,7710.54,7782.37,894358,0
09/03/1998,7781.34,7841.59,7499.68,7682.22,879737,0
09/04/1998,7737.32,7831.29,7450.24,7640.25,779736,0
09/08/1998,7779.03,8103.69,7779.03,8020.78,814552,0
09/09/1998,8020.78,8094.16,7796.79,7865.02,704054,0
09/10/1998,7761,7761,7469.04,7615.54,879754,0
09/11/1998,7612.18,7866.31,7497.36,7795.5,818894,0
09/14/1998,7848.03,8081.29,7848.03,7945.35,714111,0
09/15/1998,7945.09,8087.21,7840.3,8024.39,724337,0
09/16/1998,8026.13,8159.3,7923.46,8089.78,797281,0
09/17/1998,8001.99,8001.99,7795.5,7873.77,694416,0
09/18/1998,7876.35,8012.03,7759.97,7895.66,795386,0
09/21/1998,7889.33,8008.43,7653.64,7933.25,609811,0
09/22/1998,7987.83,8038.29,7816.87,7897.2,694718,0
09/23/1998,7988.6,8198.43,7891.79,8154.41,900003,0
09/24/1998,8152.35,8227.53,7906.73,8001.99,805739,0
09/25/1998,8001.99,8127.89,7849.06,8028.77,736382,0
09/28/1998,8114.76,8239.37,7986.8,8108.84,690301,0
09/29/1998,8141.28,8253.79,7946.63,8080.52,758902,0
09/30/1998,8025.42,8097.51,7775.42,7842.62,818203,0
10/01/1998,7749.42,7856.26,7540.87,7632.53,899560,0
10/02/1998,7631.24,7866.31,7496.84,7784.69,902729,0
10/05/1998,7787.01,7866.82,7507.14,7726.24,817165,0
10/06/1998,7737.97,7951.53,7646.43,7742.98,845614,0
10/07/1998,7754.82,7913.94,7558.89,7741.69,976816,0
10/08/1998,7621.97,7822.02,7399.78,7731.91,1114368,0
10/09/1998,7734.74,7976.76,7628.15,7899.52,877941,0
10/12/1998,7931.19,8162.65,7931.19,8001.47,690953,0
10/13/1998,7982.68,8093.9,7805.29,7938.14,732720,0
10/14/1998,7925.01,8107.29,7812.75,7968.78,791026,0
10/15/1998,7953.07,8375.57,7885.62,8299.36,937417,0
10/16/1998,8384.84,8521.29,8244.26,8416.76,1022181,0
10/19/1998,8415.48,8591.07,8321.5,8466.45,738448,0
10/20/1998,8540.09,8713.62,8419.08,8505.85,958065,0
10/21/1998,8526.96,8641.02,8380.72,8519.23,744982,0
10/22/1998,8487.31,8629.17,8334.12,8533.14,754791,0
10/23/1998,8508.94,8589.01,8366.04,8452.29,637462,0
10/26/1998,8448.95,8564.03,8349.57,8432.21,609595,0
10/27/1998,8503.79,8586.69,8309.92,8366.04,764293,0
10/28/1998,8372.74,8504.04,8271.55,8371.97,677216,0
10/29/1998,8371.71,8539.83,8305.54,8495.03,699054,0
10/30/1998,8591.58,8718.25,8481.39,8592.1,784759,0
11/02/1998,8595.7,8804.51,8573.56,8706.15,760268,0
11/03/1998,8706.67,8819.18,8601.88,8706.15,703925,0
11/04/1998,8801.93,8933.49,8660.33,8783.14,860779,0
11/05/1998,8756.36,8943.79,8676.55,8915.47,769689,0
11/06/1998,8902.86,9042.4,8831.02,8975.46,682727,0
11/09/1998,8980.87,9024.89,8813,8897.96,592389,0
11/10/1998,8873.76,9020,8760.99,8863.98,679140,0
11/11/1998,8922.42,8980.35,8759.19,8823.82,715069,0
11/12/1998,8823.04,8951.26,8733.7,8829.74,691679,0
11/13/1998,8863.21,8982.16,8782.62,8919.59,601909,0
11/16/1998,8921.14,9093.12,8885.09,9011.25,616158,0
11/17/1998,8991.17,9158.26,8870.42,8986.28,700962,0
11/18/1998,8988.85,9095.7,8897.96,9041.11,652316,0
11/19/1998,9081.02,9147.96,8967.22,9056.05,684378,0
11/20/1998,9129.94,9215.93,9048.32,9159.55,720853,0
11/23/1998,9225.72,9425.77,9137.92,9374.27,774012,0
11/24/1998,9327.93,9457.95,9219.28,9301.15,765984,0
11/25/1998,9292.91,9387.66,9199.2,9314.28,583407,0
11/27/1998,9333.85,9403.62,9263.82,9333.08,256854,0
11/30/1998,9333.08,9348.53,9074.07,9116.55,689006,0
12/01/1998,9039.57,9214.65,8934.52,9133.54,788334,0
12/02/1998,9039.57,9154.4,8922.94,9064.54,726951,0
12/03/1998,9031.33,9112.69,8839.78,8879.68,799668,0
12/04/1998,8964.91,9078.7,8873.76,9016.14,709389,0
12/07/1998,9031.59,9146.93,8946.11,9070.47,671024,0
12/08/1998,9038.03,9153.63,8903.37,9027.98,727442,0
12/09/1998,9025.41,9138.18,8881.23,9009.19,700266,0
12/10/1998,9008.42,9034.42,8795.24,8841.58,760754,0
12/11/1998,8814.29,8916.24,8680.41,8821.76,688639,0
12/14/1998,8767.95,8868.1,8610.63,8695.6,741618,0
12/15/1998,8725.72,8878.4,8614.75,8823.3,777515,0
12/16/1998,8843.38,8922.94,8675.52,8790.6,725298,0
12/17/1998,8787.55,8959.76,8725.21,8875.82,739223,0
12/18/1998,8902.86,9012.28,8789.31,8903.63,839468,0
12/21/1998,8902.97,9150.54,8874.28,8988.85,744543,0
12/22/1998,9000.95,9122.99,8909.29,9044.46,680263,0
12/23/1998,9085.91,9255.84,9022.58,9202.03,697264,0
12/24/1998,9195.34,9289.57,9146.42,9217.99,246928,0
12/28/1998,9251.21,9330.5,9133.54,9226.75,531253,0
12/29/1998,9222.63,9375.3,9152.34,9320.98,586256,0
12/30/1998,9310.17,9390.75,9211.3,9274.64,604647,0
12/31/1998,9271.55,9343.64,9106.77,9181.43,754612,0
01/04/1999,9212.84,9393.84,9089,9184.27,892320,0
01/05/1999,9201,9389.46,9137.66,9311.19,784078,0
01/06/1999,9399.25,9608.05,9331.02,9544.97,986640,0
01/07/1999,9445.33,9616.29,9369.12,9537.76,862753,0
01/08/1999,9612.17,9759.44,9447.91,9643.32,937417,0
01/11/1999,9613.97,9751.46,9446.36,9619.89,817816,0
01/12/1999,9599.55,9680.4,9394.87,9474.68,799923,0
01/13/1999,9213.62,9485.24,9134.06,9349.56,934046,0
01/14/1999,9315.06,9380.2,9052.44,9120.93,796998,0
01/15/1999,9200.74,9381.74,9124.02,9340.55,789001,0
01/19/1999,9408.52,9499.14,9165.73,9355.22,785406,0
01/20/1999,9395.64,9555.01,9230.35,9335.91,905406,0
01/21/1999,9371.96,9479.83,9150.28,9264.08,871059,0
01/22/1999,9149.51,9289.31,8998.89,9120.67,785635,0
01/25/1999,9120.67,9273.09,8994.26,9203.32,727760,0
01/26/1999,9210.78,9408.77,9118.35,9324.58,896093,0
01/27/1999,9378.65,9461.04,9135.86,9200.23,893246,0
01/28/1999,9220.57,9384.83,9134.57,9281.33,852046,0
01/29/1999,9317.37,9457.18,9172.16,9358.83,916409,0
02/01/1999,9359.6,9513.05,9266.91,9345.7,798820,0
02/02/1999,9318.4,9394.1,9146.16,9274.12,844865,0
02/03/1999,9275.41,9454.09,9176.8,9366.81,875876,0
02/04/1999,9389.72,9511.5,9178.6,9304.5,856039,0
02/05/1999,9305.02,9457.43,9141.27,9304.24,871253,0
02/08/1999,9301.59,9427.83,9148.99,9291.11,704542,0
02/09/1999,9268.46,9361.92,9076.13,9133.03,735084,0
02/10/1999,9135.86,9267.68,9025.41,9177.31,721117,0
02/11/1999,9176.28,9423.19,9088.49,9363.46,815324,0
02/12/1999,9346.47,9437.35,9161.35,9274.89,690906,0
02/16/1999,9277.31,9458.46,9187.1,9297.03,653151,0
02/17/1999,9240.79,9409.53,9124.03,9195.47,734517,0
02/18/1999,9239.72,9368.48,9145.09,9298.63,741973,0
02/19/1999,9284.51,9430.59,9218.13,9339.95,699724,0
02/22/1999,9346.62,9596.13,9289.04,9552.68,718406,0
02/23/1999,9553.48,9611.33,9473.24,9544.42,780964,0
02/24/1999,9544.23,9600.13,9391.67,9399.67,781977,0
02/25/1999,9395.66,9395.66,9233.59,9366.34,740399,0
02/26/1999,9365.26,9397.31,9252.52,9306.58,784586,0
03/01/1999,9307.39,9355.21,9223.18,9324.78,669432,0
03/02/1999,9324.24,9420.95,9268.27,9297.61,753555,0
03/03/1999,9296.44,9337,9211.23,9275.88,751565,0
03/04/1999,9277.24,9480.71,9277.24,9467.4,770726,0
03/05/1999,9467.67,9738.25,9467.67,9736.08,834737,0
03/08/1999,9737.19,9764.8,9674.33,9727.61,714467,0
03/09/1999,9725.39,9798.93,9669.89,9693.76,803669,0
03/10/1999,9695.98,9775.34,9676,9772.84,844909,0
03/11/1999,9769.96,9935.46,9769.96,9897.44,909347,0
03/12/1999,9897.72,9958.77,9862.2,9876.35,825582,0
03/15/1999,9876.08,9970.15,9862.48,9958.77,727147,0
03/16/1999,9957.66,10001.51,9926.58,9930.47,751837,0
03/17/1999,9931.13,9960.16,9859.43,9879.41,752062,0
03/18/1999,9873.9,10000.95,9846.11,9997.62,830720,0
03/19/1999,10001.23,10084.76,9901.61,9903.55,922006,0
03/22/1999,9902.28,9934.35,9874.97,9890.51,662208,0
03/23/1999,9890.23,9890.51,9632.98,9671.83,818759,0
03/24/1999,9671.56,9702.91,9625.49,9666.84,762430,0
03/25/1999,9664.9,9841.67,9664.9,9836.39,783915,0
03/26/1999,9795.88,9923.53,9700.69,9822.24,706814,0
03/29/1999,9821.61,10011.5,9821.61,10006.78,747627,0
03/30/1999,10003.84,10003.84,9874.69,9913.26,728795,0
03/31/1999,9914.37,10002.06,9772.19,9786.16,930157,0
04/01/1999,9786.44,9840,9765.91,9832.51,705299,0
04/05/1999,9836.12,10023.15,9836.12,10007.33,695346,0
04/06/1999,10004.84,10030.09,9938.24,9963.49,786949,0
04/07/1999,9963.49,10089.75,9955.72,10085.31,815847,0
04/08/1999,10086.42,10208.25,10059.78,10197.7,849923,0
04/09/1999,10197.7,10211.86,10094.47,10173.84,715670,0
04/12/1999,10174.11,10339.51,10096.69,10339.51,808501,0
04/13/1999,10340.62,10418.87,10317.03,10395.01,810385,0
04/14/1999,10394.73,10526.27,10367.81,10411.66,950807,0
04/15/1999,10411.66,10500.74,10379.19,10462.72,1088806,0
04/16/1999,10463.56,10519.45,10387.46,10493.89,1001752,0
04/19/1999,10493.89,10765.18,10404.87,10440.53,1213763,0
04/20/1999,10440.53,10496.09,10333.72,10448.55,984934,0
04/21/1999,10448.96,10581.42,10421.63,10581.42,919894,0
04/22/1999,10580.62,10752.96,10580.62,10727.18,927672,0
04/23/1999,10726.04,10754.39,10646.71,10689.67,744763,0
04/26/1999,10689.67,10728.9,10649.86,10689.96,711849,0
04/27/1999,10719.16,10847.74,10719.16,10831.71,891644,0
04/28/1999,10831.99,10935.37,10811.66,10845.45,950613,0
04/29/1999,10844.78,10927.92,10834.86,10878.38,1001926,0
04/30/1999,10876.95,10961.71,10654.73,10789.04,942646,0
05/03/1999,10789.04,11014.69,10778.44,11014.69,810176,0
05/04/1999,11014.69,11035.31,10868.65,10886.11,931913,0
05/05/1999,10882.97,10925.92,10776.72,10795.34,913099,0
05/06/1999,10949.73,10979.76,10852.61,10946.82,878870,0
05/07/1999,10947.11,11033.88,10933.94,11031.59,818748,0
05/10/1999,11029.14,11100.6,10952.26,11007.25,772837,0
05/11/1999,11001.23,11102.03,10970.59,11026.15,838523,0
05/12/1999,11023.61,11043.61,10814.24,11000.37,833038,0
05/13/1999,10998.43,11130.67,10998.43,11107.19,796565,0
05/14/1999,11105.9,11106.76,10870.08,10910.46,726637,0
05/17/1999,10910.57,10910.57,10745.8,10846.88,679180,0
05/18/1999,10849.79,10930.45,10741.09,10839.02,752895,0
05/19/1999,10836.67,10891.52,10797.43,10887.39,800936,0
05/20/1999,10887.68,10945.49,10867.04,10872.64,752049,0
05/21/1999,10867.04,10888.86,10787.4,10824.56,691284,0
05/24/1999,10829.87,10856.12,10626.65,10654.67,754424,0
05/25/1999,10651.73,10754.66,10532.27,10532.27,826312,0
05/26/1999,10530.89,10721.33,10519,10702.16,885977,0
05/27/1999,10701.28,10701.28,10434.57,10466.93,829226,0
05/28/1999,10468.49,10589.5,10467.24,10559.74,656837,0
06/01/1999,10561.01,10597.52,10409.46,10596.26,698257,0
06/02/1999,10594.89,10627.6,10464.86,10577.89,730021,0
06/03/1999,10577.26,10667.18,10577.26,10656.73,732830,0
06/04/1999,10661.79,10796.04,10659.58,10794.77,694327,0
06/07/1999,10799.2,10915.4,10782.74,10909.38,664183,0
06/08/1999,10908.12,10909.07,10724.17,10764.38,685793,0
06/09/1999,10765.64,10789.07,10672.56,10687.76,661831,0
06/10/1999,10690.29,10690.29,10526.29,10621.27,714989,0
06/11/1999,10618.23,10691.24,10430.67,10490.51,698035,0
06/14/1999,10490.83,10606.39,10488.61,10558.9,667860,0
06/15/1999,10563.33,10682.06,10563.33,10594.99,695285,0
06/16/1999,10598.54,10800.47,10598.54,10769.44,806239,0
06/17/1999,10777.72,10870.44,10714.35,10841.63,697772,0
06/18/1999,10847.64,10888.49,10812.18,10848.28,910326,0
06/21/1999,10854.75,10879.94,10755.83,10807.75,684390,0
06/22/1999,10815.98,10815.98,10708.65,10721.63,710372,0
06/23/1999,10721.63,10725.12,10616.84,10666.86,731694,0
06/24/1999,10666.86,10666.86,10471.2,10534.83,696032,0
06/25/1999,10542.43,10650.4,10538,10552.56,623207,0
06/28/1999,10555.88,10692.19,10555.88,10662.74,652766,0
06/29/1999,10655.46,10815.35,10633.93,10815.35,820040,0
06/30/1999,10813.89,10973.02,10731.45,10970.8,550172,0
07/01/1999,10966.05,11080.35,10903.68,11066.42,602459,0
07/02/1999,11065.15,11139.56,11059.14,11131.64,613570,0
07/06/1999,11137.47,11236.76,11104.41,11135.12,722900,0
07/07/1999,11135.12,11187.36,11080.35,11187.36,791200,0
07/08/1999,11182.62,11211.11,11092.07,11126.89,830600,0
07/09/1999,11125.63,11194.33,11124.36,11193.7,702161,0
07/12/1999,11193.38,11230.11,11150,11192.11,665066,0
07/13/1999,11200.03,11211.11,11085.42,11175.02,734724,0
07/14/1999,11177.55,11209.21,11112.01,11148.1,749620,0
07/15/1999,11149.37,11217.76,11149.37,11186.41,800394,0
07/16/1999,11186.35,11213.01,11143.36,11209.84,713846,0
07/19/1999,11209.84,11252.27,11159.82,11187.68,634661,0
07/20/1999,11188,11188.31,10969.54,10996.13,755533,0
07/21/1999,10998.94,11055.97,10945.48,11002.78,779621,0
07/22/1999,11002.78,11043.94,10880.57,10969.22,765268,0
07/23/1999,10969.22,11006.58,10861.89,10910.96,629950,0
07/26/1999,10907.8,10929.33,10832.13,10863.16,616202,0
07/27/1999,10862.84,11031.28,10862.84,10979.04,711820,0
07/28/1999,10970.8,11023.99,10925.85,10972.07,687402,0
07/29/1999,10971.36,10971.36,10714.03,10791.29,762632,0
07/30/1999,10791.29,10825.8,10648.81,10655.15,697461,0
08/02/1999,10654.83,10791.6,10615.25,10645.96,617445,0
08/03/1999,10645.96,10727.97,10614.3,10677.31,743919,0
08/04/1999,10675.66,10829.6,10670.34,10674.77,788089,0
08/05/1999,10675.41,10797.94,10566.18,10793.82,861842,0
08/06/1999,10792.58,10818.2,10653.25,10714.03,700408,0
08/09/1999,10714.03,10761.84,10683.32,10707.7,682332,0
08/10/1999,10704.22,10714.35,10549.4,10655.15,837082,0
08/11/1999,10650.59,10795.72,10646.91,10787.8,606033,0
08/12/1999,10785.65,10900.83,10781.16,10807.75,748024,0
08/13/1999,10786.7,10981.89,10786.7,10973.65,695139,0
08/16/1999,10980.11,11046.79,10950.86,11046.79,581105,0
08/17/1999,11049.64,11117.08,11011.65,11117.08,695278,0
08/18/1999,11109.66,11110.92,10982.84,10991.38,683360,0
08/19/1999,10988.85,10995.5,10873.29,10963.84,678489,0
08/20/1999,10963.84,11100.61,10963.84,11100.61,662637,0
08/23/1999,11159.5,11299.76,11157.6,11299.76,680820,0
08/24/1999,11299.76,11365.93,11194.33,11283.3,724863,0
08/25/1999,11282.38,11334.59,11198.76,11326.04,847442,0
08/26/1999,11326.04,11333,11191.8,11198.45,782354,0
08/27/1999,11198.45,11228.84,11078.13,11090.17,556570,0
08/30/1999,11087.69,11123.09,10902.42,10914.13,594591,0
08/31/1999,10909.7,10981.89,10782.11,10829.28,845963,0
09/01/1999,10828.44,10941.36,10828.44,10937.88,701094,0
09/02/1999,10934.08,10934.08,10732.71,10843.21,690168,0
09/03/1999,10856.19,11087,10856.19,11078.45,663320,0
09/07/1999,11079.08,11104.1,11011.96,11034.13,718871,0
09/08/1999,11034.13,11117.39,10967.32,11036.34,790225,0
09/09/1999,11031.28,11095.86,10982.2,11079.4,775826,0
09/10/1999,11087,11142.09,11023.99,11028.43,809108,0
09/13/1999,11027.4,11042.36,10982.2,11030.33,657802,0
09/14/1999,10974.92,11061.04,10816.3,10910.33,689254,0
09/15/1999,10910.4,10928.38,10798.57,10801.42,788136,0
09/16/1999,10795.77,10799.25,10626.65,10737.46,730192,0
09/17/1999,10745.38,10860.94,10745.06,10803.63,851548,0
09/20/1999,10801.87,10845.43,10781.16,10823.9,571172,0
09/21/1999,10822.95,10822.95,10551.93,10598.47,792621,0
09/22/1999,10599.42,10606.07,10493.99,10524.07,815404,0
09/23/1999,10524.07,10572.51,10302.13,10318.59,882357,0
09/24/1999,10311.94,10336,10187.2,10279.33,972829,0
09/27/1999,10279.33,10402.49,10279.33,10303.39,784087,0
09/28/1999,10300.51,10309.73,10081.13,10275.53,884353,0
09/29/1999,10274.27,10334.42,10211.89,10213.48,491932,0
09/30/1999,10214.11,10402.17,10212.84,10336.95,769350,0
10/01/1999,10335.69,10335.69,10184.03,10273,900930,0
10/04/1999,10274.58,10417.37,10274.27,10401.23,803370,0
10/05/1999,10401.23,10509.19,10277.11,10400.59,962690,0
10/06/1999,10399.77,10588.34,10399.45,10588.34,896970,0
10/07/1999,10588.34,10604.49,10508.24,10537.05,809370,0
10/08/1999,10534.52,10655.46,10506.66,10649.76,898130,0
10/11/1999,10648.5,10718.47,10635.2,10648.18,660100,0
10/12/1999,10648.81,10648.81,10417.06,10417.06,765576,0
10/13/1999,10412.31,10443.02,10227.09,10232.16,816599,0
10/14/1999,10230.89,10342.65,10166.62,10286.61,873734,0
10/15/1999,10286.3,10286.3,10019.4,10019.71,910318,0
10/18/1999,10018.45,10127.99,9976.02,10116.28,801403,0
10/19/1999,10117.54,10335.37,10117.54,10204.93,902947,0
10/20/1999,10204.57,10392.36,10204.57,10392.36,919518,0
10/21/1999,10387.55,10387.86,10177.38,10297.69,986207,0
10/22/1999,10298.96,10520.9,10298.96,10470.25,956042,0
10/25/1999,10468.98,10468.98,10315.42,10349.93,767970,0
10/26/1999,10350.88,10408.19,10300.86,10302.13,872370,0
10/27/1999,10302.76,10420.22,10273.95,10394.89,905180,0
10/28/1999,10397.67,10637.73,10397.67,10622.53,1122477,0
10/29/1999,10629.18,10790.02,10628.87,10729.86,1089275,0
11/01/1999,10730.78,10745.77,10648.51,10648.51,837335,0
11/02/1999,10653.71,10751.5,10573.28,10581.84,902644,0
11/03/1999,10582.54,10650.35,10567.47,10609.06,905444,0
11/04/1999,10612.42,10711.82,10602.94,10639.64,976258,0
11/05/1999,10639.95,10841.8,10639.03,10704.48,1007340,0
11/08/1999,10668.42,10748.52,10652.49,10718.85,801199,0
11/09/1999,10715.1,10715.1,10585.21,10617.32,850950,0
11/10/1999,10611.94,10654.63,10536.27,10597.74,985063,0
11/11/1999,10603.25,10643.31,10543.92,10595.3,882979,0
11/12/1999,10593.51,10771.76,10542.69,10769.32,897265,0
11/15/1999,10764.73,10798.07,10712.43,10760.75,794230,0
11/16/1999,10762.89,10934.47,10758,10932.33,937707,0
11/17/1999,10929,10937.22,10879.72,10883.09,941683,0
11/18/1999,10887.67,11048.85,10886.76,11035.7,1006921,0
11/19/1999,11033.25,11039.67,10976.37,11003.89,877954,0
11/22/1999,11008.78,11112.69,10978.28,11089.52,864085,0
11/23/1999,11090.29,11096.25,10976.83,10995.63,910225,0
11/24/1999,11000.22,11044.26,10949.15,11008.17,735298,0
11/26/1999,11007.26,11055.27,10984.32,10988.91,96833,0
11/29/1999,10985.12,10985.12,10886.15,10947.92,866323,0
11/30/1999,10945.49,11045.1,10874.22,10877.81,915945,0
12/01/1999,10876.47,11000.83,10859.95,10998.39,878366,0
12/02/1999,10995.02,11070.26,10989.06,11039.06,984120,0
12/03/1999,11046.1,11341.23,11045.79,11286.18,992176,0
12/06/1999,11286.79,11297.49,11193.51,11225.01,912278,0
12/07/1999,11221.65,11252.84,11106.65,11106.65,1050046,0
12/08/1999,11107.26,11171.49,11068.12,11068.12,946954,0
12/09/1999,11073.62,11203.98,11054.97,11134.79,1103069,0
12/10/1999,11137.85,11274.55,11118.27,11224.7,981700,0
12/13/1999,11217.46,11250.39,11169.14,11192.59,975406,0
12/14/1999,11195.34,11232.66,11143.35,11160.17,1022417,0
12/15/1999,11158.78,11282.2,11130.51,11225.32,1027462,0
12/16/1999,11224.4,11244.89,11124.39,11244.89,1072110,0
12/17/1999,11259.26,11383.43,11257.43,11257.43,1349588,0
12/20/1999,11254.5,11310.03,11111.09,11144.27,901702,0
12/21/1999,11142.43,11237.55,11098.01,11200.54,963452,0
12/22/1999,11199.45,11260.18,11182.19,11203.6,846021,0
12/23/1999,11202.07,11442.76,11202.07,11405.76,731966,0
12/27/1999,11410.65,11474.88,11391.08,11391.08,722476,0
12/28/1999,11389.24,11517.39,11382.21,11476.71,660479,0
12/29/1999,11472.88,11542.54,11467.54,11484.66,568558,0
12/30/1999,11484.36,11568.77,11446.74,11452.86,560382,0
12/31/1999,11453.48,11541.79,11442.82,11497.12,377449,0
01/03/2000,11501.85,11521.63,11306.94,11357.51,916460,0
01/04/2000,11349.75,11350.06,10977.3,10997.93,988960,0
01/05/2000,10989.37,11214.79,10939.06,11122.65,1070989,0
01/06/2000,11113.37,11312.52,11099.72,11253.26,1079723,0
01/07/2000,11247.06,11528.14,11239.92,11522.56,1216856,0
01/10/2000,11532.48,11637.66,11532.48,11572.2,1037994,0
01/11/2000,11568.47,11663.1,11503.94,11511.08,998700,0
01/12/2000,11506.73,11612.53,11505.8,11551.1,972856,0
01/13/2000,11558.24,11655.96,11524.73,11582.43,1027670,0
01/14/2000,11619.35,11749.97,11612.68,11722.98,1075033,0
01/18/2000,11719.19,11719.19,11547.61,11560.72,1018387,0
01/19/2000,11535.24,11574.68,11456.01,11489.36,1062500,0
01/20/2000,11490.29,11558.24,11275.14,11351.3,1100322,0
01/21/2000,11356.26,11386.98,11222.55,11251.71,1207805,0
01/24/2000,11251.94,11366.19,10917.89,11008.17,1108846,0
01/25/2000,11010.96,11079.52,10883.45,11029.89,1061674,0
01/26/2000,11025.85,11131.03,11003.67,11032.99,1114242,0
01/27/2000,11035.55,11163.91,10916.03,11028.02,1117242,0
01/28/2000,11024.92,11024.92,10735.77,10738.87,1283255,0
01/31/2000,10735.77,10956.36,10701.64,10940.53,967383,0
02/01/2000,10937.74,11073.32,10908.04,11041.05,977250,0
02/02/2000,11037.64,11118.93,10987.23,11003.2,1031896,0
02/03/2000,11010.48,11079.52,10842.81,11013.75,1110899,0
02/04/2000,11014.37,11089.14,10943.02,10963.8,1035828,0
02/07/2000,10965.97,10970.94,10846.53,10905.79,916883,0
02/08/2000,10904.26,11022.75,10904.26,10957.6,1048119,0
02/09/2000,10948.82,10948.82,10699.1,10699.1,1043664,0
02/10/2000,10697.92,10738.25,10606.4,10643.6,1047956,0
02/11/2000,10638.64,10661.47,10357.27,10425.2,1023301,0
02/14/2000,10431.65,10549,10431.42,10519.84,925863,0
02/15/2000,10520.15,10762.45,10495.1,10718,1083390,0
02/16/2000,10711.82,10740.74,10561.4,10561.4,1014411,0
02/17/2000,10565.76,10671.55,10454.92,10514.5,1032985,0
02/18/2000,10514.57,10517.05,10200.91,10219.5,1031440,0
02/22/2000,10219.83,10336.79,10104.73,10304.8,979490,0
02/23/2000,10294.82,10338.04,10164.92,10225.73,977459,0
02/24/2000,10242.48,10248.06,9944.02,10092.63,1159523,0
02/25/2000,10090.77,10132.34,9836.13,9862.1,1057141,0
02/28/2000,9854.66,10156.23,9842.87,10038.6,1024717,0
02/29/2000,10039.58,10204.63,10029.96,10128.3,1181488,0
03/01/2000,10128.11,10185.7,10085.5,10137.9,1267720,0
03/02/2000,10135.44,10211.46,10103.8,10164.9,1186353,0
03/03/2000,10171.12,10443.21,10171.12,10367.2,1150679,0
03/06/2000,10358.96,10383.33,10122.18,10170.5,1023603,0
03/07/2000,10197.61,10228.6,9753.84,9796.03,1302975,0
03/08/2000,9800.69,9918.89,9731.81,9856.5,1189145,0
03/09/2000,9855.29,10010.7,9739.26,10010.7,1122067,0
03/10/2000,10008.55,10091,9908.03,9928.8,1136472,0
03/13/2000,9911.22,9997.38,9738.33,9947.1,991468,0
03/14/2000,9957.67,10042.37,9811.2,9811.2,1086137,0
03/15/2000,9808.15,10179.65,9777.03,10131.4,1299535,0
03/16/2000,10139.58,10630.6,10139.58,10630.6,1481715,0
03/17/2000,10629.98,10763.07,10567.93,10595.2,1296767,0
03/20/2000,10594.75,10727.4,10587.3,10675.82,1368970,0
03/21/2000,10680.24,10907.3,10603.61,10907.3,1053317,0
03/22/2000,10916.96,10916.96,10789.13,10866.7,1074152,0
03/23/2000,10884.38,11136.61,10833.81,11119.8,1064753,0
03/24/2000,11107.45,11234.65,11046.64,11112.7,1030830,0
03/27/2000,11093.25,11170.74,10982.73,11025.8,1027937,0
03/28/2000,11023.68,11093.8,10936.1,10936.1,950654,0
03/29/2000,10939.05,11032.99,10911.06,11018.7,1037618,0
03/30/2000,11008.17,11143.44,10980.2,10980.2,1173607,0
03/31/2000,10993.28,11086.97,10921.9,10921.9,1200117,0
04/03/2000,10863.28,11222.55,10862.97,11221.93,1021895,0
04/04/2000,11225.34,11413.35,10718.4,11164.8,1513017,0
04/05/2000,11163.29,11217.89,11002.58,11086.97,1118171,0
04/06/2000,11162.44,11200.83,11040.12,11114.27,1002096,0
04/07/2000,11122.03,11192.45,11063.47,11111.4,891842,0
04/10/2000,11114.89,11287.39,11097.52,11186.5,854654,0
04/11/2000,11221,11360.92,11181.29,11287.08,937704,0
04/12/2000,11374.88,11423.9,11116.75,11125.13,1149314,0
04/13/2000,11062.15,11092.56,10920.76,10923.55,1029365,0
04/14/2000,10922.85,10922.85,10201.53,10305.7,1261244,0
04/17/2000,10350.45,10583.75,10233.17,10582.51,1199932,0
04/18/2000,10584.02,10773.47,10584.02,10767.4,1089803,0
04/19/2000,10737.32,10789.44,10632.15,10674.96,998664,0
04/20/2000,10668.19,10844.98,10668.19,10844.05,889881,0
04/24/2000,10796.89,10909.98,10780.14,10906.1,870312,0
04/25/2000,10916.65,11135.06,10914.16,11124.82,1040415,0
04/26/2000,11064.4,11094.42,10902.99,10945.5,979608,0
04/27/2000,10941.91,10941.91,10750.35,10888.1,1099723,0
04/28/2000,10838.77,10839.08,10715.92,10733.91,972333,0
05/01/2000,10726.46,10926.26,10726.15,10811.7,947375,0
05/02/2000,10805.58,10824.19,10719.95,10731.12,999664,0
05/03/2000,10651.38,10668.76,10400.09,10480.1,989301,0
05/04/2000,10478.89,10479.51,10407.53,10412.4,914267,0
05/05/2000,10409.7,10585.3,10409.7,10577.86,799185,0
05/08/2000,10571.31,10627.77,10533.17,10603.63,782768,0
05/09/2000,10683.87,10684.85,10514.25,10536.75,892952,0
05/10/2000,10437.02,10465.97,10292.43,10367.7,975995,0
05/11/2000,10495.26,10574.42,10488.4,10545.97,952828,0
05/12/2000,10615.88,10673.45,10589.15,10609.37,859041,0
05/15/2000,10606.97,10810.87,10606.97,10807.78,849672,0
05/16/2000,10901.59,10971.15,10833.82,10934.57,948476,0
05/17/2000,10930.64,10930.64,10752.61,10769.74,815122,0
05/18/2000,10771.8,10841.36,10769.4,10777.28,807802,0
05/19/2000,10649.12,10673.11,10571.33,10626.85,853381,0
05/22/2000,10495.94,10558.05,10369.49,10542.55,867271,0
05/23/2000,10539.12,10557.28,10417.81,10422.2,865272,0
05/24/2000,10420.9,10554.54,10364.35,10535.35,1136636,0
05/25/2000,10529.87,10529.87,10266.35,10323.92,975193,0
05/26/2000,10311.92,10384.23,10259.15,10299.24,721278,0
05/30/2000,10403.5,10527.1,10385.26,10527.1,819222,0
05/31/2000,10528.28,10577.84,10512.48,10521.9,938466,0
06/01/2000,10532.3,10673.5,10513.1,10647.8,951579,0
06/02/2000,10660.1,10846.1,10660.1,10776.8,1161810,0
06/05/2000,10799.37,10862.3,10762.03,10815.3,833933,0
06/06/2000,10822.6,10822.6,10707.7,10735.57,938938,0
06/07/2000,10733.5,10848.4,10695.2,10812.9,840883,0
06/08/2000,10818.78,10823.66,10636.34,10671.85,845203,0
06/09/2000,10678.47,10763.77,10588.99,10614,784210,0
06/12/2000,10615.12,10651.89,10564.2,10564.2,754943,0
06/13/2000,10562.31,10653.66,10492.88,10619.71,901176,0
06/14/2000,10632.46,10737.45,10624.77,10687.9,925303,0
06/15/2000,10689.63,10766.44,10669.21,10714.8,991992,0
06/16/2000,10717.76,10724.83,10449.3,10449.3,1205625,0
06/19/2000,10448.4,10597.09,10440.82,10557.84,949431,0
06/20/2000,10558.9,10558.9,10409.7,10439.4,1013160,0
06/21/2000,10446.83,10520.72,10407.94,10498.36,999455,0
06/22/2000,10495.97,10495.97,10335.46,10377.88,1012891,0
06/23/2000,10376.47,10478.65,10376.47,10404.75,848920,0
06/26/2000,10403.69,10566.33,10403.69,10542.9,884291,0
06/27/2000,10541.58,10615.56,10504.4,10504.4,1025557,0
06/28/2000,10506.39,10619.98,10506.39,10527.7,1056170,0
06/29/2000,10523.9,10523.9,10359.85,10398,1105022,0
06/30/2000,10393.09,10447.8,10336.16,10447.8,1192433,0
07/03/2000,10450.36,10564.91,10422.43,10560.67,445570,0
07/05/2000,10538.23,10572.69,10463.18,10483.6,972034,0
07/06/2000,10481.45,10527.52,10393.44,10481.4,945426,0
07/07/2000,10483.33,10658.25,10483.33,10636.3,930831,0
07/10/2000,10627.14,10702.8,10605.75,10647.6,816666,0
07/11/2000,10649.06,10807.1,10627.49,10727.1,980351,0
07/12/2000,10722.24,10834.32,10722.24,10783.7,998438,0
07/13/2000,10774.92,10829.02,10755.04,10788.7,1025774,0
07/14/2000,10793.31,10821.95,10753.71,10803.9,922890,0
07/17/2000,10812.4,10847.4,10749.82,10803.9,888309,0
07/18/2000,10799.16,10799.16,10703.15,10740.6,902944,0
07/19/2000,10724.15,10790.13,10685.83,10701.7,891309,0
07/20/2000,10700.68,10874.36,10700.68,10847.7,1041539,0
07/21/2000,10843.51,10851.29,10716.15,10733.5,966827,0
07/24/2000,10731.44,10778.11,10678.4,10685.8,869916,0
07/25/2000,10689.28,10743.19,10680.17,10699.3,952659,0
07/26/2000,10689.36,10692.55,10516.4,10516.4,1174231,0
07/27/2000,10516.83,10643.05,10516.83,10586.13,1151295,0
07/28/2000,10594.97,10648,10465.56,10499.86,973495,0
07/31/2000,10514.29,10603.29,10498.08,10521.9,928803,0
08/01/2000,10523.81,10626.18,10518.32,10606.9,921389,0
08/02/2000,10609.15,10724.44,10588.27,10687.5,984144,0
08/03/2000,10679.37,10744.31,10623.99,10706.5,1049210,0
08/04/2000,10713.36,10769.58,10665.19,10767.7,941642,0
08/07/2000,10773.98,10891.92,10737.35,10867,850752,0
08/08/2000,10865.15,10987.88,10837.89,10982,973900,0
08/09/2000,10970.94,10978.27,10892.65,10905.8,1054636,0
08/10/2000,10901.06,10946.49,10887.52,10910.2,933979,0
08/11/2000,10905.98,11067.73,10902.68,11026.7,834374,0
08/14/2000,11027.07,11177.34,11006.19,11173.9,772486,0
08/15/2000,11175.05,11175.05,11046.85,11068.4,894336,0
08/16/2000,11068.83,11088.61,10961.87,11008.3,926775,0
08/17/2000,11010.95,11091.54,10984.77,11057.8,880630,0
08/18/2000,11051.2,11082.38,11006.56,11047.9,810222,0
08/21/2000,11058.85,11106.19,11027.07,11079.8,728973,0
08/22/2000,11082.2,11189.51,11082.01,11139.1,818916,0
08/23/2000,11130.55,11171.84,11059.76,11144.6,911735,0
08/24/2000,11143.91,11197.39,11120.47,11180.9,805681,0
08/25/2000,11180.54,11210.94,11155.63,11192.9,661701,0
08/28/2000,11194.48,11318.69,11189.11,11285.39,890289,0
08/29/2000,11249.27,11256.07,11196.97,11217.6,754022,0
08/30/2000,11209.01,11209.92,11096.72,11103.3,765547,0
08/31/2000,11105.23,11310.55,11104.86,11229.1,971306,0
09/01/2000,11219.54,11312.77,11219.54,11242.1,750049,0
09/05/2000,11221.76,11301.67,11184.77,11260.9,826869,0
09/06/2000,11253.58,11401.19,11253.21,11314.6,960130,0
09/07/2000,11316.01,11323.87,11223.24,11261.3,971650,0
09/08/2000,11261.72,11261.72,11191.42,11221.7,962608,0
09/11/2000,11219.54,11286.13,11139.26,11186.6,876363,0
09/12/2000,11197.71,11255.43,11113.73,11233.2,975139,0
09/13/2000,11225.03,11230.64,11140.74,11183.2,1065945,0
09/14/2000,11189.58,11206.59,11069.71,11087.4,1000559,0
09/15/2000,11087.84,11110.04,10917.66,10946.5,1151630,0
09/18/2000,10926.42,10935.58,10798.17,10809.2,941683,0
09/19/2000,10812.22,10838.12,10762.28,10789.2,1020133,0
09/20/2000,10794.47,10823.69,10567.32,10687.9,1100205,0
09/21/2000,10680.52,10783,10660.91,10765.6,1066542,0
09/22/2000,10678.3,10858.1,10621.79,10847.3,1167853,0
09/25/2000,10847.37,10895.83,10783.37,10808.1,972592,0
09/26/2000,10806.3,10813.24,10616.52,10632.33,1246700,0
09/27/2000,10634.45,10678.3,10579.52,10628.3,1165126,0
09/28/2000,10629.84,10855.88,10623.55,10825.5,1190558,0
09/29/2000,10821.4,10821.4,10650.9,10650.9,1127811,0
10/02/2000,10658.05,10721.22,10653.14,10699.3,998768,0
10/03/2000,10709.84,10856.99,10709.84,10716.78,1036410,0
10/04/2000,10723.33,10849.59,10715.67,10784.4,1165294,0
10/05/2000,10783.72,10842.93,10723.4,10723.4,1168200,0
10/06/2000,10726.76,10779.48,10518.85,10594.04,1118013,0
10/09/2000,10596.91,10641.31,10546.41,10568.4,699042,0
10/10/2000,10569.17,10623.55,10488.89,10524.4,1038177,0
10/11/2000,10521.07,10566.21,10351.26,10413,1362711,0
10/12/2000,10424.14,10460.03,10023.86,10033.94,1369594,0
10/13/2000,10031.62,10207.35,10015.9,10192.1,1227009,0
10/16/2000,10184.78,10272.09,10177.76,10238.8,993430,0
10/17/2000,10242.87,10293.18,10026.72,10089.7,1160594,0
10/18/2000,10085.99,10085.99,9656.12,9975,1430994,0
10/19/2000,10014.61,10142.98,10014.61,10142.9,1296244,0
10/20/2000,10141.13,10229.55,10067.51,10198.1,1141745,0
10/23/2000,10230.29,10359.77,10217.34,10271.7,1024513,0
10/24/2000,10273.57,10439.31,10273.57,10393,1148208,0
10/25/2000,10395.66,10461.6,10307.24,10326.8,1284059,0
10/26/2000,10330.18,10454.48,10265.06,10380.1,1279765,0
10/27/2000,10381.6,10590.6,10381.23,10590.6,1080806,0
10/30/2000,10588.06,10869.52,10578.49,10835.7,1164404,0
10/31/2000,10835.39,10995.03,10812.64,10970.1,1335375,0
11/01/2000,10966.21,10993.13,10838.04,10904.8,1156601,0
11/02/2000,10903.17,10946.11,10870.28,10880.8,1134797,0
11/03/2000,10883.17,10883.17,10756.9,10817.9,992260,0
11/06/2000,10820.6,11006.12,10813.78,10977.2,922635,0
11/07/2000,10978.72,10996.55,10926.02,10952.1,876738,0
11/08/2000,10954.34,11001.86,10907,10907,894724,0
11/09/2000,10902.11,10902.11,10618.49,10834.2,1106759,0
11/10/2000,10813.78,10813.78,10602.9,10602.9,947740,0
11/13/2000,10595.35,10595.73,10370.5,10517.2,1119326,0
11/14/2000,10528.25,10728.08,10528.25,10687.8,1060153,0
11/15/2000,10681.21,10799.37,10635.94,10707.6,1059742,0
11/16/2000,10705.33,10757.66,10639.73,10656.7,933242,0
11/17/2000,10657.13,10761.45,10566.54,10629.8,1065280,0
11/20/2000,10624.18,10624.28,10450.13,10462.2,950212,0
11/21/2000,10465.57,10569.01,10415.63,10497.1,1089613,0
11/22/2000,10484.26,10489.19,10371.64,10386.43,965410,0
11/24/2000,10403.87,10507.86,10401.12,10470.23,402644,0
11/27/2000,10479.33,10626.84,10479.33,10549.8,911020,0
11/28/2000,10537.86,10613.18,10489.95,10501.3,996766,0
11/29/2000,10502.74,10746.66,10481.59,10629.1,1102506,0
11/30/2000,10610.53,10610.53,10293.53,10414.4,1505978,0
12/01/2000,10416.76,10523.51,10349.27,10373.5,1187069,0
12/04/2000,10377.33,10604.18,10320.07,10566.6,1065445,0
12/05/2000,10576.78,10916.92,10576.78,10897.9,1382981,0
12/06/2000,10896.14,10896.14,10621.15,10665.1,1364403,0
12/07/2000,10644.66,10688.26,10583.61,10618.4,1111603,0
12/08/2000,10632.14,10802.78,10632.14,10712.9,1295531,0
12/11/2000,10719.36,10791.78,10670.82,10725.8,1207911,0
12/12/2000,10722.77,10855.87,10704.19,10768.2,1083440,0
12/13/2000,10777.95,10914.26,10772.92,10794.4,1181429,0
12/14/2000,10794.82,10798.99,10615.84,10674.9,1047525,0
12/15/2000,10647.98,10653.38,10434.9,10434.9,1555263,0
12/18/2000,10433.34,10679.54,10433.34,10645.4,1156800,0
12/19/2000,10643.14,10784.58,10583.23,10585.88,1308115,0
12/20/2000,10580.97,10580.97,10324.24,10327.37,1424263,0
12/21/2000,10314.38,10520.47,10299.59,10487.2,1404426,0
12/22/2000,10495.26,10640.39,10476.3,10635.5,1086400,0
12/26/2000,10638.21,10700.4,10597.64,10692.4,801111,0
12/27/2000,10690.1,10828.94,10551,10803.16,1059970,0
12/28/2000,10795.2,10901.28,10775,10868.7,1016620,0
12/29/2000,10868.76,10916.92,10758.79,10788.7,1019486,0
01/02/2001,10790.92,10796.21,10585.36,10646.1,1100230,0
01/03/2001,10637.42,11014.99,10581.49,10945.7,1870036,0
01/04/2001,10944.94,11028,10888.62,10912.4,2102047,0
01/05/2001,10912.81,10919.02,10627.85,10666.08,1418100,0
01/08/2001,10658.73,10700.64,10516.02,10621.7,1098681,0
01/09/2001,10625.21,10680.31,10531.07,10572.5,1192482,0
01/10/2001,10568.48,10611.59,10472.51,10604.2,1286444,0
01/11/2001,10600.2,10637.61,10552.62,10609.5,1359030,0
01/12/2001,10608.74,10622.97,10468.85,10521.7,1235009,0
01/16/2001,10525.78,10664.05,10486.75,10652.6,1193460,0
01/17/2001,10660.95,10705.52,10545.71,10577.8,1299468,0
01/18/2001,10584.57,10737.24,10567.47,10678.2,1361402,0
01/19/2001,10686,10717.72,10564.42,10587.59,1370990,0
01/22/2001,10581.9,10633.95,10510.33,10578.2,1125219,0
01/23/2001,10575.8,10678.99,10553.84,10649.8,1221709,0
01/24/2001,10651.85,10680.21,10620.13,10646.9,1279802,0
01/25/2001,10644.53,10778.72,10633.95,10729.5,1252758,0
01/26/2001,10727.08,10742.53,10603.05,10659.9,1084324,0
01/29/2001,10657.13,10724.69,10612.53,10702.1,1031339,0
01/30/2001,10702.19,10900.7,10683.82,10881.2,1129994,0
01/31/2001,10882.25,10957.44,10833.46,10887.3,1255750,0
02/01/2001,10884.82,10983.2,10864.17,10983.2,1088134,0
02/02/2001,10982.71,11022.68,10848.99,10864.1,1042539,0
02/05/2001,10860.44,10977.66,10851.43,10967.9,977263,0
02/06/2001,10965.03,11035.01,10864.1,10864.1,1042539,0
02/07/2001,10948.95,11003.5,10911.26,10946.7,1141219,0
02/08/2001,10940.62,10965.18,10872.25,10880.55,1205897,0
02/09/2001,10852.46,10859.6,10754.96,10780.8,1043569,0
02/12/2001,10779.42,10953.5,10771.65,10939.51,1331984,0
02/13/2001,10950.18,11012.77,10897.69,10903.3,1066168,0
02/14/2001,10899.42,10917.71,10780.41,10795.4,1113125,0
02/15/2001,10800.65,10922.58,10800.65,10891,1126887,0
02/16/2001,10884.11,10884.11,10722.15,10799,1237690,0
02/20/2001,10800.23,10903.04,10727.73,10730.8,1099900,0
02/21/2001,10721.29,10745.78,10520.68,10526.2,1183919,0
02/22/2001,10527.8,10566.06,10373.09,10522.35,1042539,0
02/23/2001,10529.25,10529.25,10294.2,10440,1232604,0
02/26/2001,10447.59,10636.41,10421.91,10636.17,1072612,0
02/27/2001,10638.44,10698.35,10560.33,10636.8,1090885,0
02/28/2001,10660.34,10684.33,10423.6,10495.2,1178261,0
03/01/2001,10493.25,10493.25,10302.95,10455.23,1253457,0
03/02/2001,10438.04,10579.27,10302.92,10466.3,1277373,0
03/05/2001,10468.93,10571.62,10468.93,10562.3,925821,0
03/06/2001,10570.17,10690.71,10570.17,10591.2,1092055,0
03/07/2001,10591.86,10730.79,10591.86,10723.14,1054885,0
03/08/2001,10727.16,10858.9,10711.36,10858.2,1116649,0
03/09/2001,10850.11,10850.11,10579.8,10644.6,1076911,0
03/12/2001,10638.52,10638.52,10166.95,10208.2,1227862,0
03/13/2001,10206.89,10291.34,10108.49,10290.8,1359106,0
03/14/2001,10061.52,10090.37,9895.64,9973.4,1373533,0
03/15/2001,9982.92,10096.67,9980.92,10027.9,1190335,0
03/16/2001,10023.55,10048.98,9814.61,9823.4,1546016,0
03/19/2001,9820.05,9992.26,9795.13,9959.1,1119322,0
03/20/2001,9961.14,10019.6,9719.01,9720.7,1208783,0
03/21/2001,9717.46,9719.44,9462.34,9489.39,1308382,0
03/22/2001,9490.66,9497.11,9106.97,9389.1,1694415,0
03/23/2001,9395.58,9529.29,9338.39,9504.78,1364409,0
03/26/2001,9509.25,9724.87,9509.25,9687.5,1111985,0
03/27/2001,9687.93,9960.81,9649.97,9947.5,1313044,0
03/28/2001,9813.41,9817.04,9716.92,9785.3,1301031,0
03/29/2001,9784.94,9882.67,9687.61,9799,1074924,0
03/30/2001,9799.47,9907.95,9760.85,9878.7,1270387,0
04/02/2001,9877.16,9992.53,9705.07,9777.9,1192699,0
04/03/2001,9774.78,9774.78,9428.21,9485.3,1369539,0
04/04/2001,9480.95,9625.9,9375.97,9515.4,1431829,0
04/05/2001,9527.21,9929.44,9527.21,9918,1336886,0
04/06/2001,9913.94,9913.94,9698.07,9791,1251631,0
04/09/2001,9793.58,9935.39,9775.85,9845.1,994934,0
04/10/2001,9850.35,10155.24,9849.57,10102.7,1347525,0
04/11/2001,10109.05,10173.4,9951.98,10019.6,1270525,0
04/12/2001,10013.08,10126.9,9934.67,10126.9,1088720,0
04/16/2001,10118.16,10184.26,10046.52,10145.81,1204200,0
04/17/2001,10151.73,10219.33,10075.92,10216.8,1075015,0
04/18/2001,10226.88,10687.08,10226.88,10615.6,1901739,0
04/19/2001,10616.09,10694.2,10562.15,10694.2,1455306,0
04/20/2001,10690.33,10706.01,10521.76,10579.9,1286322,0
04/23/2001,10571,10571,10483.23,10532.2,1013544,0
04/24/2001,10529.75,10636.58,10448.42,10454.3,1209645,0
04/25/2001,10453.43,10639.16,10444.19,10625.2,1174206,0
04/26/2001,10633.01,10766.91,10624.29,10692.3,1275960,0
04/27/2001,10694.95,10810,10694.95,10810,1090670,0
04/30/2001,10814.41,10905.69,10712.26,10734.9,1226507,0
05/01/2001,10734.05,10903.94,10731.91,10898.3,1161366,0
05/02/2001,10902.77,10938.68,10802.82,10876.6,1340314,0
05/03/2001,10872.32,10872.32,10723.97,10796.6,1109660,0
05/04/2001,10793.2,10957.62,10673.61,10951.2,991927,0
05/07/2001,10952.35,10995.16,10893.66,10930.8,872969,0
05/08/2001,10936.66,10943.82,10820.07,10883,991828,0
05/09/2001,10875.96,10913.89,10800.94,10866.4,1040495,0
05/10/2001,10868.87,10979.02,10868.87,10910.4,1048502,0
05/11/2001,10908.3,10920.07,10774.13,10821.3,895688,0
05/14/2001,10819.55,10878.76,10800.16,10877.3,851211,0
05/15/2001,10877.46,10922.09,10816.49,10872.9,1045464,0
05/16/2001,10864.74,11230.82,10814.64,11216.1,1349678,0
05/17/2001,11218.65,11328.61,11182.48,11248.5,1339529,0
05/18/2001,11245.78,11302.98,11193.67,11301.7,1110522,0
05/21/2001,11299.14,11345.66,11232.9,11337.9,1175652,0
05/22/2001,11339.8,11346.96,11242.6,11257.2,1251334,0
05/23/2001,11257.76,11260.88,11101.35,11104.9,1124908,0
05/24/2001,11107.07,11173.37,11045,11122.4,1098844,0
05/25/2001,11122.03,11123.66,10993.99,11005.3,817604,0
05/29/2001,11004.66,11065.75,10970.56,11039.1,1007825,0
05/30/2001,11032.96,11041.87,10864.83,10871.5,1132556,0
05/31/2001,10873.23,10978.89,10865.94,10911.9,1147853,0
06/01/2001,10913.57,11021.57,10835.62,10990.9,997985,0
06/04/2001,10991.77,11071.54,10938.88,11060.8,826662,0
06/05/2001,11061.39,11196.4,11043.5,11175.8,1112516,0
06/06/2001,11177.73,11179.68,11059.9,11070.2,1059306,0
06/07/2001,11069.58,11100.04,11008.95,11094.2,1059424,0
06/08/2001,11095.62,11095.88,10938.08,10977,716339,0
06/11/2001,10974.79,10975.44,10871.34,10922,855397,0
06/12/2001,10821.83,10982.08,10804.26,10948.3,1136985,0
06/13/2001,10942,11004.33,10867.6,10871.6,1060726,0
06/14/2001,10868.27,10868.33,10659.6,10690.1,1223388,0
06/15/2001,10680.81,10716.23,10566.61,10623.5,1570816,0
06/18/2001,10622.5,10709.05,10614.79,10645.3,1098962,0
06/19/2001,10654.3,10740.32,10564.13,10596.6,1175099,0
06/20/2001,10593.79,10701.27,10563.86,10647.3,1340457,0
06/21/2001,10646.39,10759.47,10597.61,10715.4,1465426,0
06/22/2001,10716.5,10724.35,10574.19,10605.2,1179901,0
06/25/2001,10607.88,10644.11,10468.12,10505.02,1026393,0
06/26/2001,10497.3,10534.21,10394.72,10472.48,1198900,0
06/27/2001,10470.35,10531.19,10408,10434.84,1162100,0
06/28/2001,10438.73,10646.45,10438.66,10566.21,1327300,0
06/29/2001,10565.27,10605.59,10491.6,10502.4,1832360,0
07/02/2001,10504.95,10638.87,10467.38,10593.72,1106652,0
07/03/2001,10588.89,10595.13,10531.52,10571.11,621937,0
07/05/2001,10566.23,10567.64,10461.14,10479.86,929972,0
07/06/2001,10476.73,10476.73,10220.14,10252.68,1037504,0
07/09/2001,10253.62,10323.11,10222.24,10299.4,1042868,0
07/10/2001,10300.82,10335.63,10162.71,10175.64,1242496,0
07/11/2001,10174.7,10274.02,10120.89,10241.02,1375082,0
07/12/2001,10269.31,10496.64,10269.31,10478.99,1383914,0
07/13/2001,10478.39,10549.76,10432.6,10539.06,1105597,0
07/16/2001,10537.98,10568.69,10446.6,10472.12,1034037,0
07/17/2001,10468.62,10628.48,10438.66,10606.39,1224177,0
07/18/2001,10594.54,10594.54,10480.88,10569.83,1286511,0
07/19/2001,10574.33,10679.12,10523.92,10610,1344202,0
07/20/2001,10606.19,10606.19,10529.25,10576.65,1153717,0
07/23/2001,10576.92,10595.4,10419.71,10424.42,972709,0
07/24/2001,10423.8,10423.8,10203.69,10241.12,1197765,0
07/25/2001,10241.75,10405.67,10241.19,10405.67,1250950,0
07/26/2001,10403.46,10498.73,10237.46,10455.63,1213373,0
07/27/2001,10451.89,10460.12,10375.29,10416.67,1016049,0
07/30/2001,10418.68,10440.48,10361.45,10401.72,902121,0
07/31/2001,10403.18,10595.05,10402.97,10522.81,1129104,0
08/01/2001,10527.38,10659.33,10423.31,10510.01,1291940,0
08/02/2001,10513.47,10663.07,10454.53,10551.18,1225427,0
08/03/2001,10550.01,10550.56,10433.07,10512.78,929454,0
08/06/2001,10504.13,10504.13,10374.95,10401.31,810238,0
08/07/2001,10399.03,10472.72,10376.05,10458.74,970462,0
08/08/2001,10456.18,10479.64,10267.97,10292.6,1127800,0
08/09/2001,10291.15,10311.98,10205.77,10294.2,1060799,0
08/10/2001,10296.89,10433.27,10197.46,10416.2,947532,0
08/13/2001,10411.9,10445.45,10367.2,10415,832726,0
08/14/2001,10416.95,10478.74,10386.93,10413.8,935962,0
08/15/2001,10407.05,10469.74,10345.9,10345.9,1052688,0
08/16/2001,10342.1,10395.21,10271.57,10392.5,1045874,0
08/17/2001,10385.46,10385.46,10180.99,10240.7,970081,0
08/20/2001,10239.33,10320,10210.96,10320,875458,0
08/21/2001,10320.07,10378.68,10156.36,10174.1,1016189,0
08/22/2001,10170.3,10304.92,10134.57,10276.9,1098575,0
08/23/2001,10276.41,10286.45,10213.72,10228.3,971252,0
08/24/2001,10232.48,10440.61,10223.83,10423.1,1045133,0
08/27/2001,10422.76,10441.37,10382.35,10382.35,848826,0
08/28/2001,10382.56,10382.83,10214.34,10222.03,981518,0
08/29/2001,10224.45,10267.7,10075.61,10090.9,966231,0
08/30/2001,10077.07,10117.54,9869.14,9919.58,1165802,0
08/31/2001,9918.96,10036.94,9887.2,9949.75,918142,0
09/04/2001,9946.98,10182.38,9894.88,9997.49,1186988,0
09/05/2001,9998.12,10066.69,9885.88,10033.27,1362245,0
09/06/2001,10028.35,10028.35,9826.09,9840.84,1339608,0
09/07/2001,9841.25,9842.08,9558.39,9605.85,1435542,0
09/10/2001,9603.36,9671.8,9493.55,9605.51,1251123,0
09/17/2001,9580.32,9580.32,8883.4,8920.7,2334453,0
09/18/2001,8922.7,9022.06,8861.05,8903.4,1653081,0
09/19/2001,8903.54,8945.47,8480.21,8759.13,2152994,0
09/20/2001,8748.61,8748.82,8375.72,8376.21,1939637,0
09/21/2001,8356.56,8438.41,8062.34,8235.81,2277335,0
09/24/2001,8242.32,8649.39,8242.32,8603.86,1711947,0
09/25/2001,8605.59,8695.54,8506.36,8659.97,1601641,0
09/26/2001,8660.06,8718.16,8527.05,8567.39,1532516,0
09/27/2001,8567.46,8681.42,8471.97,8681.42,1471311,0
09/28/2001,8679.07,8856.55,8679,8847.56,1644918,0
10/01/2001,8845.97,8850.67,8732.14,8836.83,1171078,0
10/02/2001,8836.69,8950.59,8798.43,8950.59,1278249,0
10/03/2001,8946.02,9148.35,8860.84,9123.78,1669782,0
10/04/2001,9127.24,9187.37,9045.38,9060.88,1580054,0
10/05/2001,9058.83,9131.74,8951.07,9119.77,1310617,0
10/08/2001,9115.75,9144.81,9012.3,9067.94,976403,0
10/09/2001,9066.56,9086.97,9004.14,9052.44,1160387,0
10/10/2001,9052.3,9252.9,9000.14,9240.86,1303810,0
10/11/2001,9242.63,9432.04,9242.63,9410.45,1666318,0
10/12/2001,9409.07,9409.07,9193.73,9344.16,1315398,0
10/15/2001,9340.84,9352.05,9238.78,9347.62,1027306,0
10/16/2001,9346.31,9411.14,9298.7,9384.23,1214704,0
10/17/2001,9389.76,9489.33,9226.95,9232.97,1443425,0
10/18/2001,9230.75,9233.94,9134.3,9163.22,1263299,0
10/19/2001,9162.81,9218.02,9080.81,9204.11,1273050,0
10/22/2001,9203.91,9392.81,9167.45,9377.03,1098489,0
10/23/2001,9379.17,9439.21,9300.37,9340.08,1296263,0
10/24/2001,9341.4,9388.86,9278.7,9345.62,1338774,0
10/25/2001,9342.29,9462.9,9177.89,9462.9,1366807,0
10/26/2001,9462.28,9598.17,9423.32,9545.17,1201380,0
10/29/2001,9543.37,9543.37,9269.5,9269.5,1107485,0
10/30/2001,9264.52,9264.52,9065.59,9121.98,1289877,0
10/31/2001,9123.64,9223.07,9064.41,9075.14,1307245,0
11/01/2001,9087.45,9284.45,9014.46,9263.9,1307166,0
11/02/2001,9264.52,9343.82,9209.65,9323.54,1118163,0
11/05/2001,9326.59,9476.45,9326.17,9441.03,1192984,0
11/06/2001,9437.09,9600.6,9386.51,9591.12,1341787,0
11/07/2001,9584.68,9644.12,9522.41,9554.37,1420082,0
11/08/2001,9558.39,9721.75,9558.39,9587.52,1494021,0
11/09/2001,9586.96,9630.41,9519.77,9608,1082555,0
11/12/2001,9606.13,9606.13,9408.58,9554.37,991236,0
11/13/2001,9551.43,9755.78,9551.43,9750.95,1333460,0
11/14/2001,9751.13,9859.38,9741.41,9823.61,1428611,0
11/15/2001,9824.65,9903.04,9808.25,9872.39,1450544,0
11/16/2001,9871.51,9908.79,9792.47,9866.99,1338032,0
11/19/2001,9870.45,9976.46,9870.45,9976.46,1287402,0
11/20/2001,9968.64,9976.73,9893.49,9901.38,1310788,0
11/21/2001,9894.19,9894.19,9796.41,9834.68,1010964,0
11/23/2001,9833.09,9961.58,9833.02,9959.71,410154,0
11/26/2001,9961.58,9992.79,9903.81,9982.75,1088377,0
11/27/2001,9980.33,9992.72,9831.15,9872.6,1301576,0
11/28/2001,9867.06,9867.2,9706.61,9711.86,1390243,0
11/29/2001,9710.34,9829.42,9691.39,9829.42,1364992,0
11/30/2001,9828.8,9891.58,9802.91,9851.56,1335515,0
12/03/2001,9848.93,9848.93,9703.9,9763.96,1200314,0
12/04/2001,9765.55,9893.84,9743.05,9893.84,1305447,0
12/05/2001,9891.35,10142.32,9891.35,10114.29,1754661,0
12/06/2001,10113.53,10169.44,10079.77,10099.14,1463480,0
12/07/2001,10099.14,10099.21,10002.41,10049.46,1242891,0
12/10/2001,10047.04,10075.61,9921.45,9921.45,1177481,0
12/11/2001,9925.6,10015.9,9866.85,9888.37,1357324,0
12/12/2001,9887.27,9919.72,9806.1,9894.81,1416908,0
12/13/2001,9889.13,9889.2,9745.07,9766.45,1434364,0
12/14/2001,9764.72,9848.45,9736.42,9811.15,1282035,0
12/17/2001,9809.42,9930.93,9798.84,9891.97,1226355,0
12/18/2001,9893.22,10015.34,9892.59,9998.39,1329333,0
12/19/2001,9994.59,10088.34,9919.79,10070.49,1443467,0
12/20/2001,10064.13,10076.03,9985.18,9985.18,1435656,0
12/21/2001,9986.84,10069.5,9986.84,10035.34,1694506,0
12/24/2001,10036.59,10072.91,10034.44,10035.34,435785,0
12/26/2001,10035.55,10169.09,10034.93,10088.14,801507,0
12/27/2001,10088.71,10147.23,10080.87,10131.31,881307,0
12/28/2001,10133.94,10184.45,10109.86,10136.99,880443,0
12/31/2001,10136.36,10137.61,10019.15,10021.5,944225,0
01/02/2002,10021.71,10074.02,9935.7,10073.4,1166571,0
01/03/2002,10073.88,10174.01,10051.95,10172.14,1411633,0
01/04/2002,10176.84,10283.67,10174.84,10259.74,1497523,0
01/07/2002,10261.33,10345.4,10188.12,10197.05,1295134,0
01/08/2002,10195.76,10211.23,10121.35,10150.55,1228617,0
01/09/2002,10153.18,10270.88,10069.45,10094.09,1454835,0
01/10/2002,10092.5,10101.77,10032.23,10067.86,1287625,0
01/11/2002,10069.52,10098.38,9985.25,9987.53,1191695,0
01/14/2002,9985.38,9985.38,9889.27,9891.42,1258779,0
01/15/2002,9892.73,9986.21,9865.61,9924.15,1383891,0
01/16/2002,9916.54,9916.54,9711.1,9712.27,1453673,0
01/17/2002,9712.21,9857.79,9712.21,9850.04,1371337,0
01/18/2002,9830.94,9830.94,9738.43,9771.85,1330983,0
01/22/2002,9772.34,9842.84,9696.57,9713.8,1298803,0
01/23/2002,9710.96,9773.37,9680.51,9730.96,1428324,0
01/24/2002,9734.21,9856.97,9734.21,9796.07,1501576,0
01/25/2002,9793.23,9897.85,9755.11,9840.08,1338009,0
01/28/2002,9843.05,9894.53,9798.56,9865.75,1175513,0
01/29/2002,9865.54,9908.16,9616.65,9618.24,1757439,0
01/30/2002,9619.14,9775.59,9529.46,9762.86,1965382,0
01/31/2002,9763.2,9922.49,9763.2,9920,1530619,0
02/01/2002,9923.04,9943.94,9860.69,9907.26,1365601,0
02/04/2002,9905.46,9905.46,9677.54,9687.09,1444673,0
02/05/2002,9684.74,9773.72,9603.99,9685.43,1768761,0
02/06/2002,9682.04,9733.1,9608.21,9653.39,1664918,0
02/07/2002,9650.97,9743.05,9624.12,9625.44,1421818,0
02/08/2002,9627.65,9745.56,9580.32,9744.24,1368731,0
02/11/2002,9739.81,9892.8,9710.68,9884.78,1139731,0
02/12/2002,9880.35,9906.02,9811.64,9863.74,1099354,0
02/13/2002,9856.99,9998.25,9856.99,9989.67,1204274,0
02/14/2002,9989.67,10052.29,9959.23,10001.99,1263001,0
02/15/2002,10000.83,10007.46,9893.77,9903.04,1357859,0
02/19/2002,9899.24,9899.38,9734.9,9745.14,1179913,0
02/20/2002,9742.37,9956.05,9734.21,9941.17,1403843,0
02/21/2002,9933.56,10029.94,9831.98,9834.68,1329443,0
02/22/2002,9834.89,10002.54,9796.14,9968.15,1388517,0
02/25/2002,9969.75,10172.62,9966.36,10145.71,1338536,0
02/26/2002,10145.86,10186.88,10033.75,10115.26,1307634,0
02/27/2002,10117.65,10255.24,10058.66,10127.58,1393683,0
02/28/2002,10130.28,10238.7,10104.88,10106.13,1359502,0
03/01/2002,10111.04,10374.88,10111.04,10368.86,1430895,0
03/04/2002,10368.1,10600.1,10366.78,10586.82,1609612,0
03/05/2002,10591.38,10596.09,10425.05,10433.41,1523523,0
03/06/2002,10431.96,10601.51,10425.8,10574.29,1516415,0
03/07/2002,10578.1,10606.88,10468.64,10525.37,1510387,0
03/08/2002,10531.67,10663.83,10531.67,10572.49,1417943,0
03/11/2002,10570.07,10647.09,10526,10611.24,1197423,0
03/12/2002,10604.32,10639.68,10510.91,10632.35,1312188,0
03/13/2002,10620.17,10620.17,10474.17,10501.85,1351256,0
03/14/2002,10501.29,10551.11,10474.72,10517.14,1196867,0
03/15/2002,10516.45,10607.23,10511.47,10607.23,1469845,0
03/18/2002,10608.54,10661.06,10525.03,10577.75,1154200,0
03/19/2002,10578.38,10673.1,10577.48,10635.25,1249074,0
03/20/2002,10626.85,10626.98,10496.04,10501.57,1268017,0
03/21/2002,10501.99,10505.72,10354.74,10479.84,1314318,0
03/22/2002,10477.7,10491.19,10386.36,10427.67,1233696,0
03/25/2002,10428.43,10449.26,10280.77,10281.67,1054937,0
03/26/2002,10280.51,10432.86,10276.76,10353.36,1176849,0
03/27/2002,10351.28,10453.9,10337.86,10426.91,1171843,0
03/28/2002,10429.68,10502.61,10403.73,10403.94,1112055,0
04/01/2002,10402.07,10402.07,10263.68,10362.7,1032878,0
04/02/2002,10352.46,10352.46,10264.86,10313.71,1162542,0
04/03/2002,10311.81,10339.86,10139.48,10198.29,1198131,0
04/04/2002,10199.54,10261.88,10157.26,10235.17,1254760,0
04/05/2002,10235.8,10334.54,10169.79,10271.64,1096940,0
04/08/2002,10258.91,10258.91,10120.87,10249.08,1098483,0
04/09/2002,10249.84,10304.99,10201.13,10208.67,1217956,0
04/10/2002,10210.4,10394.67,10210.4,10381.73,1443370,0
04/11/2002,10378.89,10378.89,10154.28,10176.08,1511250,0
04/12/2002,10178.57,10237.94,10138.65,10190.82,1256714,0
04/15/2002,10189.57,10225.76,10070.49,10093.67,1110747,0
04/16/2002,10100.38,10308.17,10100.11,10301.32,1344782,0
04/17/2002,10299.66,10326.44,10188.26,10220.78,1358661,0
04/18/2002,10219.47,10258.84,10057,10205.28,1367088,0
04/19/2002,10212.69,10270.88,10212.69,10257.11,1190047,0
04/22/2002,10256,10256,10109.24,10136.43,1164879,0
04/23/2002,10137.2,10177.13,10069.46,10089.24,1312255,0
04/24/2002,10090.07,10163.42,10027.66,10030.43,1355450,0
04/25/2002,10028.7,10039.56,9926.57,10035.06,1513336,0
04/26/2002,10037.42,10082.67,9910.72,9910.72,1361586,0
04/29/2002,9910.52,9937.09,9811.57,9819.87,1252480,0
04/30/2002,9818.9,10006.28,9818.9,9946.22,1546766,0
05/01/2002,9944.9,10086.61,9830.67,10059.63,1441653,0
05/02/2002,10057.62,10117.54,10040.12,10091.87,1351219,0
05/03/2002,10091.73,10092.08,9943.71,10006.63,1297046,0
05/06/2002,10005.8,10023.86,9807.69,9808.04,1107038,0
05/07/2002,9810.53,9919.03,9810.53,9836.55,1343622,0
05/08/2002,9847.96,10148.94,9847.96,10141.83,1504024,0
05/09/2002,10137.96,10144.74,10016.73,10037.42,1153611,0
05/10/2002,10040.25,10062.05,9922.35,9939.92,1169545,0
05/13/2002,9938.82,10110.97,9920.2,10109.66,1096208,0
05/14/2002,10119.34,10304.44,10119.34,10298.14,1401554,0
05/15/2002,10288.56,10349.07,10223.69,10243.68,1368287,0
05/16/2002,10242.11,10318.83,10230.68,10289.21,1227090,0
05/17/2002,10291.05,10353.43,10256.72,10353.08,1248311,0
05/20/2002,10348.93,10348.93,10211.72,10229.5,993301,0
05/21/2002,10229.08,10292.95,10086.55,10105.71,1179274,0
05/22/2002,10098.58,10157.88,10063.5,10157.88,1149266,0
05/23/2002,10158.3,10216.08,10086.96,10216.08,1180334,0
05/24/2002,10211.92,10217.67,10084.75,10104.26,881011,0
05/28/2002,10106.54,10118.51,9961.86,9981.58,960871,0
05/29/2002,9976.94,9988.5,9922.97,9923.04,1061956,0
05/30/2002,9915.01,9943.52,9802.23,9911.69,1236557,0
05/31/2002,9915.15,10042.26,9915.01,9925.25,1239087,0
06/03/2002,9923.94,9986.49,9704.18,9709.79,1311210,0
06/04/2002,9710.34,9739.41,9592.79,9687.84,1480947,0
06/05/2002,9688.53,9800.89,9688.32,9796.8,1296481,0
06/06/2002,9795.7,9802.55,9594.66,9624.64,1610808,0
06/07/2002,9592.38,9636.47,9472.54,9589.67,1800249,0
06/10/2002,9587.38,9718.09,9562.54,9645.4,1221162,0
06/11/2002,9647.62,9758.8,9508.69,9517.26,1407094,0
06/12/2002,9515.12,9624.77,9449.98,9617.71,1724995,0
06/13/2002,9612.87,9625.4,9491.86,9502.8,1735785,0
06/14/2002,9498.92,9498.92,9260.99,9474.21,1537133,0
06/17/2002,9476.5,9687.77,9476.5,9687.42,1220004,0
06/18/2002,9684.52,9721.75,9636.96,9706.12,1188627,0
06/19/2002,9702,9733.39,9542.74,9561.57,1268138,0
06/20/2002,9561.64,9573.89,9425.88,9431.77,1357594,0
06/21/2002,9430.66,9430.66,9220.63,9253.79,1805848,0
06/24/2002,9252.47,9369.95,9083.56,9281.82,1553295,0
06/25/2002,9285.56,9413.08,9111.25,9126.82,1484716,0
06/26/2002,9108.22,9160.81,8926.57,9120.11,2007016,0
06/27/2002,9122.12,9269.92,9034.96,9269.92,1860180,0
06/28/2002,9270.33,9362.82,9237.73,9243.26,2067909,0
07/01/2002,9239.25,9327.44,9106.89,9109.79,1422446,0
07/02/2002,9104.95,9135.82,8960.54,9007.75,1817693,0
07/03/2002,9006.37,9070.89,8897.54,9054.97,1535542,0
07/05/2002,9061.54,9379.85,9061.54,9379.5,698376,0
07/08/2002,9375.7,9410.38,9240.36,9274.9,1169288,0
07/09/2002,9273.38,9318.1,9081.96,9096.09,1353860,0
07/10/2002,9098.16,9134.23,8811.7,8813.5,1790293,0
07/11/2002,8812.12,8854.9,8605.34,8801.53,2083305,0
07/12/2002,8805.33,8849.22,8599.66,8684.53,1579348,0
07/15/2002,8681.28,8681.9,8244.87,8639.19,1890355,0
07/16/2002,8635.31,8635.66,8406.45,8473.11,1841708,0
07/17/2002,8476.21,8723.37,8452.76,8542.48,1933591,0
07/18/2002,8540.47,8621.95,8404.43,8409.49,1712899,0
07/19/2002,8406.1,8406.1,7966.72,8019.26,2632221,0
07/22/2002,8015.04,8103.86,7717.29,7784.58,2150247,0
07/23/2002,7785.55,7894.41,7682.89,7702.34,2434915,0
07/24/2002,7698.46,8202.02,7532.66,8191.29,2767755,0
07/25/2002,8185.89,8309.39,7945.95,8186.31,2414978,0
07/26/2002,8192.61,8267.72,8114.59,8264.39,1798894,0
07/29/2002,8267.99,8711.88,8267.99,8711.88,1773915,0
07/30/2002,8707.03,8762.14,8540.12,8680.03,1824252,0
07/31/2002,8678.65,8736.73,8537.1,8736.59,1918447,0
08/01/2002,8732.58,8734.31,8479.9,8506.62,1661639,0
08/02/2002,8504.96,8508.77,8203.82,8313.13,1531563,0
08/05/2002,8312.92,8312.92,8030.82,8043.63,1395488,0
08/06/2002,8049.93,8418.15,8049.93,8274.09,1504189,0
08/07/2002,8282.25,8460.17,8214.62,8456.15,1473807,0
08/08/2002,8456.29,8717.42,8430.33,8712.02,1646280,0
08/09/2002,8707.24,8796.68,8575.98,8745.45,1260807,0
08/12/2002,8741.92,8742.06,8582.01,8688.89,1034003,0
08/13/2002,8683.15,8745.52,8473.32,8482.39,1274608,0
08/14/2002,8479.14,8748.29,8353.07,8743.31,1486187,0
08/15/2002,8745.04,8854.21,8687.92,8818.14,1493360,0
08/16/2002,8813.07,8837.52,8709.39,8778.06,1255473,0
08/19/2002,8777.09,8994.12,8753.52,8990.79,1269831,0
08/20/2002,8986.5,8986.5,8822.02,8872.07,1312753,0
08/21/2002,8866.14,8974.36,8798.89,8957.23,1336750,0
08/22/2002,8961.18,9077.01,8926.92,9053.64,1373823,0
08/23/2002,9051.49,9051.49,8829.96,8872.96,1067386,0
08/26/2002,8873.93,8949.53,8756.02,8919.01,1002799,0
08/27/2002,8917.49,9017.02,8782.03,8824.41,1240316,0
08/28/2002,8823.93,8823.99,8646.19,8694.09,1136012,0
08/29/2002,8690.69,8742.01,8558.02,8670.99,1173245,0
08/30/2002,8669.26,8783.35,8605.87,8663.5,897745,0
09/03/2002,8659.27,8659.27,8304.3,8308.05,1291623,0
09/04/2002,8308.53,8452.59,8280.4,8425.12,1346663,0
09/05/2002,8420.2,8420.2,8217.05,8283.7,1321430,0
09/06/2002,8296.46,8474.71,8296.46,8427.2,1186915,0
09/09/2002,8425.88,8558.01,8315.47,8519.38,1134902,0
09/10/2002,8520.14,8602.61,8502.32,8602.61,1156449,0
09/11/2002,8604.27,8726.9,8570.22,8581.17,839349,0
09/12/2002,8574.94,8574.94,8359.09,8379.41,1184066,0
09/13/2002,8377.68,8378.44,8247.84,8312.69,1184066,0
09/16/2002,8311.79,8389.26,8257.69,8380.18,986027,0
09/17/2002,8386.35,8482.34,8192.01,8207.55,1378572,0
09/18/2002,8203.07,8253.53,8051.91,8172.45,1491505,0
09/19/2002,8170.65,8170.65,7939.83,7942.39,1490197,0
09/20/2002,7945.93,8017.37,7922.07,7986.02,1778671,0
09/23/2002,7984.77,7984.77,7788.42,7872.15,1345874,0
09/24/2002,7871.23,7871.23,7666,7683.13,1673728,0
09/25/2002,7687.16,7891.28,7665.66,7841.82,1643236,0
09/26/2002,7844.62,8012.42,7844.62,7997.12,1613288,0
09/27/2002,7996.01,7996.01,7694.72,7701.45,1486175,0
09/30/2002,7698.81,7698.81,7460.78,7591.93,1746212,0
10/01/2002,7593.04,7940.59,7593.04,7938.79,1731852,0
10/02/2002,7936.57,7969.37,7742.02,7755.61,1683420,0
10/03/2002,7753.46,7913.47,7693.33,7717.19,1656095,0
10/04/2002,7719.34,7784.81,7472.01,7528.4,1801252,0
10/07/2002,7528.68,7637.91,7404.94,7422.84,1560050,0
10/08/2002,7425.82,7622.66,7331.42,7501.49,1938430,0
10/09/2002,7499.96,7500.03,7282.39,7286.27,1830310,0
10/10/2002,7286.34,7560.93,7197.49,7533.95,2048612,0
10/11/2002,7540.74,7901.26,7540.74,7850.29,1812874,0
10/14/2002,7848.21,7915,7745.7,7877.4,1164913,0
10/15/2002,7883.23,8255.68,7883.23,8255.68,1838997,0
10/16/2002,8232.1,8232.1,8013.41,8036.03,1563637,0
10/17/2002,8038.31,8318.45,8038.24,8275.04,1767830,0
10/18/2002,8287.72,8331.56,8147.2,8322.4,1407745,0
10/21/2002,8320.74,8547.83,8230.5,8538.24,1438735,0
10/22/2002,8534.08,8534.08,8376.15,8450.16,1518773,0
10/23/2002,8448.56,8494.76,8294.38,8494.27,1540857,0
10/24/2002,8495.38,8558.63,8277.87,8317.34,1695358,0
10/25/2002,8317.48,8445.3,8258.52,8443.99,1342161,0
10/28/2002,8448.98,8531.45,8325.45,8368.04,1363567,0
10/29/2002,8367.28,8399.74,8198.04,8368.94,1418691,0
10/30/2002,8363.95,8459.31,8307.42,8427.41,1410025,0
10/31/2002,8427.34,8493.92,8336.34,8397.03,1538751,0
11/01/2002,8395.64,8542.27,8309.5,8517.64,1453967,0
11/04/2002,8521.6,8730.64,8521.6,8571.6,1633014,0
11/05/2002,8568.76,8691.38,8544.42,8678.27,1324977,0
11/06/2002,8677.17,8800,8590.19,8771.01,1638427,0
11/07/2002,8766.08,8766.15,8549.82,8581.41,1452924,0
11/08/2002,8585.75,8668.91,8498.92,8537.13,1442370,0
11/11/2002,8535.81,8535.88,8349.53,8358.95,1105928,0
11/12/2002,8356.73,8504.67,8356.73,8386,1341829,0
11/13/2002,8380.32,8493.51,8298.68,8398.49,1427103,0
11/14/2002,8403.69,8545.11,8403.69,8542.13,1486062,0
11/15/2002,8535.64,8583.95,8460.77,8579.09,1378475,0
11/18/2002,8579.74,8636.24,8480.68,8486.57,1265501,0
11/19/2002,8484.93,8546.84,8405.12,8474.78,1332894,0
11/20/2002,8469.57,8643.03,8439.06,8623.01,1505407,0
11/21/2002,8625.48,8856.57,8625.48,8845.15,2038768,0
11/22/2002,8842.41,8880.39,8801,8804.84,1619492,0
11/25/2002,8804.97,8868.87,8756.02,8849.4,1558060,0
11/26/2002,8844.12,8844.4,8670.18,8676.42,1506366,0
11/27/2002,8678.96,8939.91,8678.96,8931.68,1347398,0
11/29/2002,8933.67,8950.33,8891.29,8896.09,631917,0
12/02/2002,8902.95,9043.37,8787.15,8862.57,1555758,0
12/03/2002,8861.13,8861.13,8721.88,8742.93,1448240,0
12/04/2002,8734.22,8811.62,8653.38,8737.85,1527488,0
12/05/2002,8740.66,8769.05,8608.75,8623.28,1222410,0
12/06/2002,8620.88,8679.51,8501.86,8645.77,1231260,0
12/09/2002,8643.99,8643.99,8473,8473.41,1223603,0
12/10/2002,8473.61,8578.99,8469.55,8574.26,1248344,0
12/11/2002,8571.52,8625.89,8487.53,8589.14,1246152,0
12/12/2002,8590.99,8615.13,8510.84,8538.4,1233489,0
12/13/2002,8536.07,8536.07,8422.94,8433.71,1247503,0
12/16/2002,8436.59,8627.54,8434.74,8627.4,1237527,0
12/17/2002,8626.99,8638.64,8525.03,8535.39,1250257,0
12/18/2002,8531.31,8531.38,8407.72,8447.35,1381949,0
12/19/2002,8441.94,8505.23,8327.78,8364.8,1368939,0
12/20/2002,8367.41,8513.65,8367.41,8511.32,1743410,0
12/23/2002,8511.39,8554.04,8462.64,8493.29,1081161,0
12/24/2002,8491.99,8491.99,8443.65,8448.11,457041,0
12/26/2002,8448.86,8565.01,8408.71,8432.61,716114,0
12/27/2002,8429.28,8449.41,8285.14,8303.78,748761,0
12/30/2002,8304.06,8364.74,8252.51,8332.85,1034596,0
12/31/2002,8332.24,8361.31,8242.91,8341.63,1063081,0
01/02/2003,8342.38,8608.27,8342.38,8607.52,1225781,0
01/03/2003,8607.38,8635.49,8552.87,8601.69,1117344,0
01/06/2003,8602.78,8800.59,8602.1,8773.57,1409249,0
01/07/2003,8775.84,8802.64,8713.03,8740.59,1532249,0
01/08/2003,8735.93,8736.07,8580.1,8595.31,1429141,0
01/09/2003,8596.68,8787.7,8596.61,8776.18,1514917,0
01/10/2003,8776.04,8818.55,8689.58,8784.89,1476475,0
01/13/2003,8787.83,8869.29,8746.97,8785.98,1368576,0
01/14/2003,8787.22,8843.37,8746.35,8842.62,1352536,0
01/15/2003,8843.64,8854.61,8702.14,8723.18,1387008,0
01/16/2003,8721.12,8805.52,8673.05,8697.87,1481984,0
01/17/2003,8695.82,8695.82,8559.11,8586.4,1339960,0
01/21/2003,8586.26,8623.49,8438.18,8442.9,1307292,0
01/22/2003,8439.54,8444.61,8306.59,8318.73,1542774,0
01/23/2003,8320.72,8386.61,8255.86,8369.47,1690812,0
01/24/2003,8367.89,8367.89,8112.43,8131.01,1517557,0
01/27/2003,8128.54,8150.34,7957.82,7989.56,1442171,0
01/28/2003,7991.07,8114,7991.07,8088.84,1438907,0
01/29/2003,8087.95,8158.02,7945,8110.71,1578900,0
01/30/2003,8109.14,8141.09,7938.62,7945.13,1498578,0
01/31/2003,7939.72,8089.66,7917.16,8053.81,1508798,0
02/03/2003,8053.74,8152.08,8053.74,8109.82,1221843,0
02/04/2003,8104.61,8104.61,7934.77,8013.29,1410829,0
02/05/2003,8014.45,8152.53,7967.82,7985.18,1406431,0
02/06/2003,7981.95,7991.96,7881.3,7929.3,1384240,0
02/07/2003,7932.45,8001.08,7830.02,7864.23,1253300,0
02/10/2003,7865.74,7933.68,7801.29,7920.11,1231914,0
02/11/2003,7920.93,7985.52,7806.5,7843.11,1302572,0
02/12/2003,7836.36,7854.62,7753.71,7758.17,1240836,0
02/13/2003,7756.55,7781.89,7628.99,7749.87,1460212,0
02/14/2003,7750.9,7908.8,7725.32,7908.8,1352608,0
02/18/2003,7909.3,8076.02,7909.3,8041.15,1184750,0
02/19/2003,8033.8,8043.11,7935.27,8000.6,1065692,0
02/20/2003,8002.7,8027.35,7893.74,7914.96,1161731,0
02/21/2003,7915.52,8039.27,7854.38,8018.11,1357227,0
02/24/2003,8017.34,8017.34,7851.11,7858.24,1217204,0
02/25/2003,7856.42,7920.49,7719.64,7909.5,1479295,0
02/26/2003,7907.39,7925.81,7793.89,7806.98,1336499,0
02/27/2003,7807.96,7924.62,7789.95,7884.99,1281481,0
02/28/2003,7886.11,7965.8,7855.44,7891.08,1314738,0
03/03/2003,7890.24,7981.46,7822.73,7837.86,1167278,0
03/04/2003,7838.14,7845.71,7704.31,7704.87,1190828,0
03/05/2003,7702.35,7775.6,7661.32,7775.6,1313764,0
03/06/2003,7774.76,7777.42,7659.09,7673.99,1283766,0
03/07/2003,7671.75,7743.82,7562.65,7740.03,1357955,0
03/10/2003,7739.4,7739.47,7559.64,7568.18,1212559,0
03/11/2003,7568.53,7642.41,7520.63,7524.06,1403994,0
03/12/2003,7517.76,7552.07,7416.64,7552.07,1554020,0
03/13/2003,7555.29,7824.34,7555.29,7821.75,1762968,0
03/14/2003,7822.17,7931.63,7799.48,7859.71,1528454,0
03/17/2003,7857.96,8145.84,7779.73,8141.92,1672188,0
03/18/2003,8142.69,8209.36,8096.12,8194.23,1534568,0
03/19/2003,8193.04,8277.64,8141.5,8265.45,1419709,0
03/20/2003,8264.68,8318.81,8130.86,8286.6,1434010,0
03/21/2003,8290.38,8522.18,8290.38,8521.97,1801643,0
03/24/2003,8514.82,8514.82,8185.2,8214.68,1286031,0
03/25/2003,8216.85,8337.72,8180.72,8280.23,1334984,0
03/26/2003,8279.88,8284.99,8187.73,8229.88,1296235,0
03/27/2003,8226.39,8251.8,8104.05,8201.45,1216905,0
03/28/2003,8198.85,8205.09,8105.79,8145.77,1208023,0
03/31/2003,8142.83,8142.83,7929.31,7992.13,1384895,0
04/01/2003,7992.83,8100.53,7979.69,8069.86,1426450,0
04/02/2003,8070.98,8316.64,8070.98,8285.06,1561255,0
04/03/2003,8285.76,8335.62,8237.54,8240.38,1335209,0
04/04/2003,8240.59,8305.85,8215.17,8275.96,1241200,0
04/07/2003,8284.15,8520.21,8284.15,8300.41,1450523,0
04/08/2003,8299.12,8342.83,8260.48,8298.92,1217413,0
04/09/2003,8299.28,8388.33,8195.14,8197.94,1273488,0
04/10/2003,8198.99,8225.04,8145.87,8221.33,1237875,0
04/11/2003,8223.22,8337.65,8179.74,8203.41,1115982,0
04/14/2003,8203.97,8351.94,8201.55,8351.1,1097647,0
04/15/2003,8347.66,8402.43,8307.54,8402.36,1408941,0
04/16/2003,8405.72,8446.47,8233.73,8257.61,1543497,0
04/17/2003,8255.79,8347.45,8235.41,8337.65,1373898,0
04/21/2003,8336.67,8397.95,8301.94,8328.9,1104336,0
04/22/2003,8326.38,8487.51,8263.98,8484.99,1622552,0
04/23/2003,8484.92,8526.38,8451.45,8515.66,1610672,0
04/24/2003,8512.44,8512.44,8395.84,8440.04,1489667,0
04/25/2003,8438.98,8439.33,8288.49,8306.35,1322389,0
04/28/2003,8306.84,8501.66,8305.03,8471.61,1269364,0
04/29/2003,8472.88,8559.77,8442.34,8502.99,1489997,0
04/30/2003,8501.38,8528.75,8432.12,8480.09,1641149,0
05/01/2003,8478.48,8488.35,8340.23,8454.25,1377535,0
05/02/2003,8453.48,8593.25,8409.29,8582.68,1524876,0
05/05/2003,8583.17,8601.94,8511.11,8531.57,1417128,0
05/06/2003,8531.28,8641.22,8525.75,8588.36,1610258,0
05/07/2003,8585.42,8635.06,8529.04,8560.63,1495254,0
05/08/2003,8558.67,8575.11,8477.36,8491.22,1335908,0
05/09/2003,8492.69,8612.79,8492.69,8604.6,1308326,0
05/12/2003,8603.9,8743.47,8569.44,8726.73,1358429,0
05/13/2003,8722.88,8723.29,8647.6,8679.25,1384854,0
05/14/2003,8673.29,8728.41,8608.31,8647.82,1363859,0
05/15/2003,8649.22,8727.78,8643.11,8713.14,1434310,0
05/16/2003,8710.36,8742.58,8644.82,8678.97,1486559,0
05/19/2003,8676.52,8676.59,8483.31,8493.39,1355574,0
05/20/2003,8494.09,8550.26,8416.72,8491.36,1504410,0
05/21/2003,8485.62,8523.16,8431.21,8516.43,1427172,0
05/22/2003,8516.99,8628.14,8509.22,8594.02,1445535,0
05/23/2003,8594.02,8625.82,8541.57,8601.38,1195963,0
05/27/2003,8600.54,8792.44,8540.59,8781.35,1529592,0
05/28/2003,8781.84,8854.53,8773.93,8793.12,1508198,0
05/29/2003,8787.23,8862.58,8679.6,8711.18,1672385,0
05/30/2003,8781.84,8854.53,8773.93,8850.26,1675713,0
06/02/2003,8851.45,9003.27,8851.45,8897.81,1654029,0
06/03/2003,8898.23,8940.38,8861.32,8922.95,1416676,0
06/04/2003,8919.94,9057.4,8909.01,9038.98,1587727,0
06/05/2003,9036.67,9045.15,8969.24,9041.3,1677590,0
06/06/2003,9045.57,9215.88,9045.57,9062.79,1815853,0
06/09/2003,9061.18,9066.45,8945.59,8980,1302697,0
06/10/2003,8980.79,9059.29,8980.65,9054.89,1271570,0
06/11/2003,9048.85,9183.22,9038.07,9183.22,1495028,0
06/12/2003,9184.29,9236.11,9116.86,9196.55,1516638,0
06/13/2003,9197.88,9222.67,9074.08,9117.12,1250246,0
06/16/2003,9117.56,9318.96,9117.56,9318.96,1309264,0
06/17/2003,9319.66,9352.77,9268.96,9323.02,1458621,0
06/18/2003,9322.67,9333.66,9232.05,9293.8,1457002,0
06/19/2003,9293.8,9313.29,9154.74,9179.53,1503026,0
06/20/2003,9180.93,9276.51,9180.93,9200.75,1682680,0
06/23/2003,9199.49,9199.7,9038.29,9072.95,1317299,0
06/24/2003,9071.48,9140.81,9057.89,9109.85,1375445,0
06/25/2003,9109.57,9161.74,9000.68,9011.53,1430757,0
06/26/2003,9011.06,9092.21,8987.16,9079.04,1371422,0
06/27/2003,9079.74,9105.51,8970.28,8989.05,1215983,0
06/30/2003,8990.74,9068.05,8970.43,8985.44,1562661,0
07/01/2003,8983.66,9050.82,8871.2,9040.95,1442685,0
07/02/2003,9043.54,9148.3,9043.54,9142.84,1440306,0
07/03/2003,9141.16,9149.63,9035.34,9070.21,737791,0
07/07/2003,9073.92,9261.12,9073.92,9216.79,1383876,0
07/08/2003,9213.48,9236.39,9162.94,9223.09,1534258,0
07/09/2003,9221.9,9229.11,9108.24,9156.21,1559365,0
07/10/2003,9154.53,9154.53,8996.76,9036.04,1428772,0
07/11/2003,9036.39,9146.48,9035.52,9119.59,1202988,0
07/14/2003,9126.45,9278.41,9126.45,9177.15,1420384,0
07/15/2003,9179.18,9238.01,9091.3,9128.97,1506251,0
07/16/2003,9133.7,9153.42,9042.19,9094.59,1655260,0
07/17/2003,9089.34,9113.57,9017.84,9050.82,1634545,0
07/18/2003,9052.29,9188.15,9052.29,9188.15,1350198,0
07/21/2003,9187.8,9187.8,9075.19,9096.69,1207746,0
07/22/2003,9098.65,9174.42,9037.3,9158.45,1430609,0
07/23/2003,9159.08,9203.48,9102.28,9194.24,1328955,0
07/24/2003,9196.56,9281.42,9106.42,9112.51,1541563,0
07/25/2003,9113.85,9284.57,9085.13,9284.57,1371150,0
07/28/2003,9284.92,9303.83,9234.5,9266.51,1285544,0
07/29/2003,9268.19,9289.69,9168.26,9204.46,1421289,0
07/30/2003,9204.39,9236.54,9164.97,9200.05,1355456,0
07/31/2003,9199.35,9361.4,9199.28,9233.8,1603364,0
08/01/2003,9232.68,9234.22,9138.29,9153.97,1357073,0
08/04/2003,9154.18,9209.15,9048.58,9186.04,1295220,0
08/05/2003,9185.27,9187.73,9034.57,9036.32,1295197,0
08/06/2003,9032.96,9134.57,8997.11,9061.74,1455627,0
08/07/2003,9060.48,9135,9031.14,9126.45,1361827,0
08/08/2003,9127.36,9191.37,9127.36,9191.09,1082382,0
08/11/2003,9189.62,9251.59,9146.62,9217.35,1012611,0
08/12/2003,9218.12,9310.27,9208.8,9310.06,1020244,0
08/13/2003,9303.69,9322.11,9233.94,9271.76,1194566,0
08/14/2003,9272.25,9334.57,9218.82,9310.56,1177553,0
08/15/2003,9308.52,9337.17,9281.5,9321.69,623973,0
08/18/2003,9320.66,9419.38,9320.59,9412.45,1112447,0
08/19/2003,9412.17,9445.08,9351.73,9428.9,1285956,0
08/20/2003,9420.13,9423.26,9364.03,9397.51,1194585,0
08/21/2003,9399.96,9481.44,9391.89,9423.68,1385615,0
08/22/2003,9436.04,9499.97,9345.86,9348.87,1305100,0
08/25/2003,9349.44,9350.77,9280.94,9317.64,948989,0
08/26/2003,9316.03,9353.86,9233.08,9340.45,1185382,0
08/27/2003,9339.82,9346.98,9306.49,9333.79,1047595,0
08/28/2003,9334.35,9392.59,9261.57,9374.21,1150243,0
08/29/2003,9373.33,9421.23,9350.07,9415.82,942550,0
09/02/2003,9416.67,9535.97,9389.58,9523.27,1432683,0
09/03/2003,9521.86,9597.38,9514.49,9568.46,1637709,0
09/04/2003,9569.09,9609.09,9541.72,9587.9,1446537,0
09/05/2003,9589.52,9589.52,9461.37,9503.34,1436349,0
09/08/2003,9503.41,9599.34,9503.41,9586.29,1297813,0
09/09/2003,9584.92,9584.95,9490.84,9507.2,1362309,0
09/10/2003,9504.88,9504.95,9400.38,9420.46,1498456,0
09/11/2003,9415.05,9502.84,9410.42,9459.76,1295888,0
09/12/2003,9456.88,9488.32,9380.95,9471.55,1228724,0
09/15/2003,9471.19,9490.91,9436.6,9448.81,1131423,0
09/16/2003,9449.16,9571.13,9449.16,9567.34,1357044,0
09/17/2003,9566.08,9594.43,9536.81,9545.65,1304838,0
09/18/2003,9544.04,9662.84,9538.28,9659.13,1477171,0
09/19/2003,9661.8,9686.08,9610.15,9644.82,1452175,0
09/22/2003,9641.8,9641.87,9501.72,9535.41,1238680,0
09/23/2003,9535.76,9583.48,9511.41,9576.04,1299884,0
09/24/2003,9575.97,9592.67,9423.54,9425.51,1553642,0
09/25/2003,9425.58,9458.49,9342.98,9343.96,1520898,0
09/26/2003,9342.43,9358.28,9303.82,9313.08,1426769,0
09/29/2003,9314.42,9395.32,9293.22,9380.24,1304198,0
09/30/2003,9378.1,9378.1,9230.47,9275.06,1496640,0
10/01/2003,9276.8,9472.76,9276.8,9469.2,1494426,0
10/02/2003,9464.76,9511.06,9427.65,9487.8,1258508,0
10/03/2003,9492.54,9666.53,9492.54,9572.31,1533845,0
10/06/2003,9572.39,9624.91,9562.53,9594.98,1004133,0
10/07/2003,9593.28,9654.61,9536.02,9654.61,1274245,0
10/08/2003,9653.33,9672.02,9595.28,9630.9,1234135,0
10/09/2003,9633.35,9768.69,9633.2,9680.01,1546843,0
10/10/2003,9682.9,9712.24,9656.53,9674.68,1100346,0
10/13/2003,9675.72,9783.49,9675.57,9764.38,1038644,0
10/14/2003,9763.27,9812.98,9732.31,9812.98,1248676,0
10/15/2003,9824.09,9850.01,9764.46,9803.05,1460493,0
10/16/2003,9798.68,9823.42,9730.38,9791.72,1365887,0
10/17/2003,9791.86,9815.79,9701.72,9721.79,1284412,0
10/20/2003,9721.5,9777.94,9705.57,9777.94,1161111,0
10/21/2003,9778.31,9782.68,9736.68,9747.64,1437852,0
10/22/2003,9741.98,9742.05,9580.24,9598.24,1607843,0
10/23/2003,9597.2,9622.16,9551.73,9613.13,1585021,0
10/24/2003,9600.98,9600.98,9497.72,9582.46,1416248,0
10/27/2003,9584.54,9663.79,9584.54,9608.16,1348648,0
10/28/2003,9609.72,9749.94,9609.72,9748.31,1635555,0
10/29/2003,9747.05,9787.27,9724.68,9774.53,1512829,0
10/30/2003,9772.01,9838.76,9754.01,9786.61,1607570,0
10/31/2003,9786.75,9839.86,9786.75,9801.12,1432868,0
11/03/2003,9802.46,9896.16,9802.38,9858.46,1348315,0
11/04/2003,9857.49,9874.83,9819.86,9838.83,1375810,0
11/05/2003,9837.64,9859.34,9778.31,9820.83,1352329,0
11/06/2003,9820.68,9870.6,9773.12,9856.97,1406054,0
11/07/2003,9857.12,9903.57,9798.61,9809.79,1402727,0
11/10/2003,9807.49,9824.38,9736.98,9756.53,1213991,0
11/11/2003,9756.53,9761.2,9719.05,9737.79,1151827,0
11/12/2003,9729.5,9859.34,9729.42,9848.83,1318802,0
11/13/2003,9846.97,9852.9,9792.01,9837.94,1352957,0
11/14/2003,9836.46,9892.97,9737.79,9768.68,1325560,0
11/17/2003,9765.64,9765.64,9629.87,9710.83,1322384,0
11/18/2003,9711.44,9750.46,9622.39,9624.16,1303656,0
11/19/2003,9620.68,9707.64,9614.24,9690.46,1310181,0
11/20/2003,9688.46,9726.09,9613.72,9619.42,1281735,0
11/21/2003,9622.02,9650.31,9585.5,9628.53,1249469,0
11/24/2003,9629.87,9749.35,9629.87,9747.79,1248048,0
11/25/2003,9748.68,9795.21,9723.79,9763.94,1280903,0
11/26/2003,9763.49,9794.68,9706.01,9779.57,1063484,0
11/28/2003,9779.72,9804.98,9764.83,9789.35,425344,0
12/01/2003,9785.35,9902.23,9785.35,9899.05,1298711,0
12/02/2003,9899.64,9900.45,9837.27,9853.64,1339852,0
12/03/2003,9851.94,9942.01,9851.42,9873.42,1361442,0
12/04/2003,9874.83,9933.86,9865.78,9930.82,1419981,0
12/05/2003,9923.27,9923.42,9846.31,9862.68,1184593,0
12/08/2003,9862.01,9970.16,9859.57,9965.27,1148839,0
12/09/2003,9966.45,10003.12,9916.9,9923.42,1361838,0
12/10/2003,9922.38,9958.38,9882.38,9921.86,1361861,0
12/11/2003,9922.45,10026.53,9920.97,10008.16,1391087,0
12/12/2003,10008.75,10052.07,9976.79,10042.16,1165370,0
12/15/2003,10046.53,10139.63,10021.64,10022.82,1391672,0
12/16/2003,10023.34,10137.63,10023.34,10129.56,1452053,0
12/17/2003,10128.75,10146.38,10094.75,10145.26,1354938,0
12/18/2003,10141.41,10254.08,10137.34,10248.08,1529133,0
12/19/2003,10249.48,10293.19,10230.08,10278.22,1476182,0
12/22/2003,10276.48,10338,10255.26,10338,1221094,0
12/23/2003,10337.56,10375.93,10296.15,10341.26,1130962,0
12/24/2003,10341.41,10341.48,10305.12,10305.19,500415,0
12/26/2003,10305.85,10343.04,10304.82,10324.67,344777,0
12/29/2003,10321.35,10450,10321.35,10450,1030076,0
12/30/2003,10449.7,10456.07,10405.85,10425.04,956235,0
12/31/2003,10426.3,10462.44,10407.04,10453.92,1386671,0
01/02/2004,10452.74,10527.03,10384.3,10409.85,1113767,0
01/05/2004,10411.85,10544.07,10411.85,10544.07,1532370,0
01/06/2004,10543.85,10549.18,10499.85,10538.66,1471110,0
01/07/2004,10535.46,10539.46,10466.29,10529.03,1674436,0
01/08/2004,10530.07,10592.59,10530.07,10592.44,1817621,0
01/09/2004,10589.25,10589.25,10448.67,10458.89,1393189,0
01/12/2004,10461.55,10491.63,10444.15,10485.18,1409326,0
01/13/2004,10485.18,10509.85,10367.41,10427.18,1533294,0
01/14/2004,10428.67,10548.51,10428.67,10538.37,1495696,0
01/15/2004,10534.52,10592.74,10477.18,10553.85,1680084,0
01/16/2004,10556.37,10600.74,10542.52,10600.51,1705887,0
01/20/2004,10601.4,10616.96,10519.49,10528.66,1684826,0
01/21/2004,10522.77,10643.55,10490.96,10623.62,1732308,0
01/22/2004,10624.22,10660.88,10607.4,10623.18,1681840,0
01/23/2004,10625.25,10643.48,10523.85,10568.29,1523996,0
01/26/2004,10568,10705.18,10561.85,10702.51,1432652,0
01/27/2004,10701.1,10701.77,10609.92,10609.92,1613186,0
01/28/2004,10610.07,10658.43,10437.78,10468.37,1823192,0
01/29/2004,10467.41,10522.59,10417.85,10510.29,1895397,0
01/30/2004,10510.22,10510.81,10438.96,10488.07,1614823,0
02/02/2004,10487.78,10568.96,10434.67,10499.18,1560074,0
02/03/2004,10499.48,10528.96,10457.11,10505.18,1463614,0
02/04/2004,10503.11,10524.22,10447.18,10470.74,1602527,0
02/05/2004,10469.33,10522.52,10453.55,10495.55,1554347,0
02/06/2004,10494.89,10593.4,10464.52,10593.03,1445727,0
02/09/2004,10592,10618.51,10564.44,10579.03,1265425,0
02/10/2004,10578.74,10626.66,10559.26,10613.85,1366600,0
02/11/2004,10605.48,10746.88,10572.59,10737.7,1676966,0
02/12/2004,10735.18,10735.29,10688.36,10694.07,1439661,0
02/13/2004,10696.22,10734.69,10604.14,10627.85,1283942,0
02/17/2004,10628.88,10735.25,10628.74,10714.88,1370289,0
02/18/2004,10706.68,10720.51,10646.96,10671.99,1342729,0
02/19/2004,10674.59,10753.63,10656.59,10664.73,1492434,0
02/20/2004,10666.29,10688.22,10580.66,10619.03,1442652,0
02/23/2004,10619.55,10644.96,10560.44,10609.62,1372114,0
02/24/2004,10609.55,10637.11,10521.7,10566.37,1501757,0
02/25/2004,10566.59,10615.56,10560.07,10601.62,1321379,0
02/26/2004,10598.14,10612.14,10539.33,10580.14,1334606,0
02/27/2004,10581.55,10652.36,10563.63,10583.92,1431192,0
03/01/2004,10582.25,10695.55,10582.22,10678.14,1432347,0
03/02/2004,10678.36,10678.36,10568.88,10591.48,1452741,0
03/03/2004,10588.59,10610,10550.14,10593.11,1311173,0
03/04/2004,10593.48,10603.25,10562.74,10588,1244717,0
03/05/2004,10582.59,10651.33,10524.59,10595.55,1350465,0
03/08/2004,10595.37,10634.29,10526.89,10529.48,1236110,0
03/09/2004,10529.52,10529.7,10424.07,10456.96,1410577,0
03/10/2004,10457.59,10473.86,10284.67,10296.89,1623589,0
03/11/2004,10288.85,10321.41,10120.38,10128.38,1860554,0
03/12/2004,10130.67,10241.19,10130.67,10240.08,1364288,0
03/15/2004,10238.45,10241.11,10092.47,10102.89,1496548,0
03/16/2004,10103.41,10221.11,10103.41,10184.67,1458900,0
03/17/2004,10184.3,10326.52,10184.3,10300.3,1474768,0
03/18/2004,10298.96,10328.82,10214.15,10295.78,1342107,0
03/19/2004,10295.85,10314.59,10182.6,10186.6,1382387,0
03/22/2004,10185.93,10186.15,10012.16,10064.75,1414838,0
03/23/2004,10066.67,10131.35,10047.41,10063.64,1416818,0
03/24/2004,10065.41,10108.15,10007.49,10048.23,1449714,0
03/25/2004,10049.56,10226.08,10049.49,10218.82,1446962,0
03/26/2004,10218.37,10271.78,10181.04,10212.97,1286038,0
03/29/2004,10212.91,10350.45,10212.91,10329.63,1335137,0
03/30/2004,10327.63,10387.26,10306.15,10381.7,1289176,0
03/31/2004,10380.89,10401.7,10314.89,10357.7,1405032,0
04/01/2004,10357.52,10419.04,10342.59,10373.33,1494168,0
04/02/2004,10375.33,10496.44,10375.33,10470.59,1589469,0
04/05/2004,10470.59,10558.66,10465.63,10558.37,1377765,0
04/06/2004,10553.76,10570.81,10505.11,10570.81,1381370,0
04/07/2004,10569.26,10569.26,10465.33,10480.15,1400306,0
04/08/2004,10482.77,10554.1,10393.91,10442.03,1177338,0
04/12/2004,10444.38,10526.27,10443.81,10515.56,1090026,0
04/13/2004,10516.05,10552.61,10361.99,10381.28,1405046,0
04/14/2004,10378.1,10415.28,10322.94,10377.95,1516869,0
04/15/2004,10377.95,10430.62,10322.16,10397.46,1545099,0
04/16/2004,10398.32,10460.06,10376.39,10451.97,1461452,0
04/19/2004,10451.62,10451.76,10399.47,10437.85,1178132,0
04/20/2004,10437.85,10487.67,10313.58,10314.5,1475415,0
04/21/2004,10311.87,10332.88,10250.48,10317.27,1695410,0
04/22/2004,10314.99,10496.61,10292.28,10461.2,1771575,0
04/23/2004,10463.11,10482.91,10410.6,10472.84,1372905,0
04/26/2004,10472.91,10512.79,10418.12,10444.73,1268090,0
04/27/2004,10445.38,10537.35,10441.75,10478.16,1495716,0
04/28/2004,10476.67,10476.95,10333.87,10342.6,1806108,0
04/29/2004,10339.41,10407.97,10219.18,10272.27,1833548,0
04/30/2004,10273.06,10333.87,10225.57,10225.57,1589168,0
05/03/2004,10227.27,10329.05,10227.13,10314,1533504,0
05/04/2004,10314.32,10386.32,10266.17,10317.2,1645241,0
05/05/2004,10316.98,10348.35,10291.08,10310.95,1453015,0
05/06/2004,10308.2,10308.2,10170.51,10241.26,1486133,0
05/07/2004,10240.62,10271.99,10114.86,10117.34,1631753,0
05/10/2004,10116.28,10116.28,9932.74,9990.02,1892098,0
05/11/2004,9989.24,10038.35,9974.05,10019.47,1511037,0
05/12/2004,10011.52,10048.21,9852.19,10045.16,1670748,0
05/13/2004,10044.31,10074.11,9970.93,10010.74,1392963,0
05/14/2004,10008.43,10065.68,9938.42,10012.87,1318286,0
05/17/2004,10009.92,10009.92,9862.77,9906.91,1404620,0
05/18/2004,9906.71,9987.04,9906.64,9968.51,1332010,0
05/19/2004,9962.55,10093.21,9933.11,9937.71,1522902,0
05/20/2004,9939.12,9970.64,9900.59,9937.64,1193429,0
05/21/2004,9939.34,10036.78,9939.27,9966.74,1244697,0
05/24/2004,9968.02,10045.45,9927.14,9958.43,1210751,0
05/25/2004,9958.08,10121.67,9915.86,10117.62,1530316,0
05/26/2004,10116.84,10128.84,10077.81,10109.89,1351902,0
05/27/2004,10109.89,10222.24,10109.89,10205.2,1428700,0
05/28/2004,10205.83,10216.63,10172.77,10188.45,1082174,0
06/01/2004,10187.18,10214.57,10134.86,10202.65,1216413,0
06/02/2004,10199.78,10288.81,10197.06,10262.97,1241301,0
06/03/2004,10261.85,10281.92,10193.78,10195.91,1211724,0
06/04/2004,10196.83,10302.08,10196.69,10242.82,1102023,0
06/07/2004,10243.31,10391.15,10243.31,10391.08,1188399,0
06/08/2004,10389.41,10432.81,10353.05,10432.52,1169009,0
06/09/2004,10431.1,10431.32,10364.96,10368.44,1248361,0
06/10/2004,10367.8,10410.95,10367.8,10410.1,1150596,0
06/14/2004,10401.23,10401.3,10307.05,10334.73,1158000,0
06/15/2004,10336.51,10428.05,10336.51,10380.43,1325678,0
06/16/2004,10380.23,10393.42,10355.51,10379.58,1155165,0
06/17/2004,10378.59,10390.01,10338.13,10377.52,1255570,0
06/18/2004,10375.82,10437.9,10358,10416.41,1383587,0
06/21/2004,10417.82,10440.05,10363.36,10371.47,1111402,0
06/22/2004,10370.21,10401.18,10307.25,10395.07,1362155,0
06/23/2004,10395.14,10486.87,10359.46,10479.57,1421677,0
06/24/2004,10477.43,10487.46,10433.56,10443.81,1374934,0
06/25/2004,10444.24,10487.54,10369.92,10371.84,1386545,0
06/28/2004,10377.52,10464.38,10337.7,10357.09,1336318,0
06/29/2004,10356.35,10429.13,10341.68,10413.43,1350097,0
06/30/2004,10413.43,10471.24,10375.67,10435.48,1353095,0
07/01/2004,10434,10448.09,10274.73,10334.16,1408840,0
07/02/2004,10334,10334.08,10264.92,10282.83,1068251,0
07/06/2004,10280.26,10280.26,10191.4,10219.34,1263052,0
07/07/2004,10211.92,10266.61,10199.29,10240.29,1307358,0
07/08/2004,10238.52,10263.73,10166.25,10171.56,1379377,0
07/09/2004,10173.12,10239.25,10173.12,10213.22,1173174,0
07/12/2004,10211.75,10257.1,10162.18,10238.22,1095019,0
07/13/2004,10238.37,10257.1,10230.63,10247.59,1184171,0
07/14/2004,10232.84,10286.89,10172.39,10208.8,1440054,0
07/15/2004,10208.2,10235.65,10162.94,10163.16,1390770,0
07/16/2004,10162.34,10238.37,10135.13,10139.78,1428704,0
07/19/2004,10140.95,10148.63,10063.31,10094.06,1303735,0
07/20/2004,10094.43,10155.63,10072.68,10149.07,1423420,0
07/21/2004,10156.3,10237.12,10045.61,10046.13,1650486,0
07/22/2004,10047.6,10073.49,9946.88,10050.33,1657722,0
07/23/2004,10045.46,10045.47,9931.77,9962.22,1314588,0
07/26/2004,9964.71,10003.8,9913.92,9961.92,1395830,0
07/27/2004,9963.54,10103.13,9963.54,10085.14,1586599,0
07/28/2004,10084.03,10146.86,9994.22,10117.07,1525834,0
07/29/2004,10115.52,10163.01,10084.84,10129.24,1503378,0
07/30/2004,10129.12,10149.65,10086.32,10139.71,1246596,0
08/02/2004,10138.45,10203.56,10101.36,10179.16,1238209,0
08/03/2004,10178.27,10178.28,10102.84,10120.24,1311170,0
08/04/2004,10117.96,10162.42,10068.11,10126.51,1345589,0
08/05/2004,10127.1,10129.09,9955.73,9963.03,1375434,0
08/06/2004,9960.67,9960.74,9793.05,9815.33,1494255,0
08/09/2004,9816.14,9858.68,9811.12,9814.66,1047992,0
08/10/2004,9815.55,9944.67,9815.47,9944.67,1221722,0
08/11/2004,9931.24,9954.18,9841.36,9938.32,1383283,0
08/12/2004,9936.48,9936.48,9808.54,9814.59,1379854,0
08/13/2004,9814.11,9854.92,9783.91,9825.35,1153966,0
08/16/2004,9825.35,9967.08,9825.35,9954.55,1180532,0
08/17/2004,9955.5,10023.94,9952.11,9972.83,1246559,0
08/18/2004,9964.22,10083.15,9934.05,10083.15,1263612,0
08/19/2004,10082.78,10082.78,9989.87,10040.82,1233646,0
08/20/2004,10040.81,10126.88,10012.51,10110.14,1173608,0
08/23/2004,10111.1,10131.08,10067.97,10073.05,1011422,0
08/24/2004,10074.89,10146.79,10062.13,10098.63,1070905,0
08/25/2004,10098.49,10199.21,10068.11,10181.74,1171501,0
08/26/2004,10181.07,10193.54,10155.86,10173.41,1009845,0
08/27/2004,10174.07,10211.25,10166.69,10195.01,836409,0
08/30/2004,10193.83,10196.78,10122.52,10122.52,836642,0
08/31/2004,10121.97,10173.92,10074.22,10173.92,1070243,0
09/01/2004,10170.12,10208.27,10110.65,10168.46,1120781,0
09/02/2004,10168.39,10301.49,10162.05,10290.28,1101954,0
09/03/2004,10277.82,10321.77,10260.2,10260.2,906434,0
09/07/2004,10261.52,10363.36,10261.45,10342.79,1192752,0
09/08/2004,10342.42,10361.22,10305.18,10313.36,1224132,0
09/09/2004,10314.69,10337.33,10269.49,10289.1,1341941,0
09/10/2004,10289.47,10321.92,10237.78,10313.07,1241137,0
09/13/2004,10306.65,10348.39,10292.57,10314.76,1261263,0
09/14/2004,10315.13,10340.13,10303.41,10318.16,1178337,0
09/15/2004,10316.9,10317.05,10228.78,10231.36,1230582,0
09/16/2004,10231.59,10281.88,10228.64,10244.49,1099713,0
09/17/2004,10245.82,10314.76,10245.74,10284.46,1356916,0
09/20/2004,10283.87,10283.87,10187.19,10204.89,1171983,0
09/21/2004,10204.52,10270.52,10200.25,10244.93,1302718,0
09/22/2004,10244.05,10244.05,10097.37,10109.18,1357914,0
09/23/2004,10108.29,10108.74,10031.16,10038.9,1262246,0
09/24/2004,10039.42,10081.3,10034.85,10047.24,1225323,0
09/27/2004,10046.65,10046.65,9985.37,9988.54,1234910,0
09/28/2004,9989.73,10099.52,9977.92,10077.4,1368227,0
09/29/2004,10078.06,10136.24,10050.56,10136.24,1358067,0
09/30/2004,10136.38,10142.94,10038.9,10080.27,1616948,0
10/01/2004,10082.04,10198.62,10082.04,10192.65,1549906,0
10/04/2004,10191.4,10270.37,10191.4,10216.54,1514205,0
10/05/2004,10216.76,10221.11,10158.07,10177.68,1399681,0
10/06/2004,10170.7,10240.14,10157.99,10239.92,1400285,0
10/07/2004,10239.84,10240.95,10124.52,10125.4,1424261,0
10/08/2004,10124.11,10148.04,10036.32,10055.2,1275961,0
10/11/2004,10056.09,10098.78,10056.09,10081.97,933267,0
10/12/2004,10080.42,10102.33,10017.15,10077.18,1303065,0
10/13/2004,10085.21,10127.17,9957.79,10002.33,1528008,0
10/14/2004,10002.54,10003.36,9875.13,9894.45,1465496,0
10/15/2004,9895.63,9982.71,9895.55,9933.38,1622979,0
10/18/2004,9932.98,9960.15,9861.63,9956.32,1355403,0
10/19/2004,9958.38,10020.55,9894.89,9897.62,1710010,0
10/20/2004,9895.19,9895.7,9804.19,9886.93,1663486,0
10/21/2004,9884.65,9903.15,9800.87,9865.76,1641848,0
10/22/2004,9863.85,9883.25,9753.02,9757.81,1444633,0
10/25/2004,9757.22,9777.87,9708.4,9749.99,1350481,0
10/26/2004,9750.59,9888.48,9749.55,9888.48,1593683,0
10/27/2004,9888.25,10018.55,9841.95,10002.03,1714771,0
10/28/2004,9998.94,10044.95,9952.48,10004.54,1593640,0
10/29/2004,10004.69,10044.14,9990.83,10027.47,1426745,0
11/01/2004,10028.73,10076.59,10010.15,10054.39,1378688,0
11/02/2004,10053.87,10132.99,10011.18,10035.73,1631326,0
11/03/2004,10037.5,10215.51,10037.43,10137.05,1722823,0
11/04/2004,10132.48,10318.23,10127.98,10314.76,1753280,0
11/05/2004,10317.05,10416.67,10316.98,10387.54,1689994,0
11/08/2004,10385.15,10405.69,10361.44,10391.31,1333475,0
11/09/2004,10387.62,10427.81,10368.59,10386.37,1425823,0
11/10/2004,10378.59,10439.4,10378.59,10385.48,1468231,0
11/11/2004,10386.95,10486.65,10386.95,10469.84,1372548,0
11/12/2004,10469.21,10539.6,10460.4,10539.01,1482644,0
11/15/2004,10541.89,10563.02,10517.13,10550.24,1420504,0
11/16/2004,10549.79,10549.79,10477.95,10487.65,1337150,0
11/17/2004,10481.83,10602.85,10481.83,10549.57,1658543,0
11/18/2004,10549.2,10585.26,10547.39,10572.55,1428907,0
11/19/2004,10571.63,10573.74,10438.58,10456.91,1480881,0
11/22/2004,10455.73,10508.04,10432.01,10489.42,1370358,0
11/23/2004,10486.69,10514.99,10436.38,10492.6,1391065,0
11/24/2004,10493.86,10527.4,10482.26,10520.31,1132074,0
11/26/2004,10518.69,10543.29,10508.56,10522.23,500766,0
11/29/2004,10520.64,10557.41,10417.08,10475.9,1350970,0
11/30/2004,10475.27,10483.14,10428.02,10428.02,1449018,0
12/01/2004,10425.8,10590.22,10425.76,10590.22,1728343,0
12/02/2004,10590.44,10629.16,10544.77,10585.12,1732411,0
12/03/2004,10597.9,10643.05,10560.58,10592.21,1524139,0
12/06/2004,10591.32,10591.99,10526.82,10547.06,1333735,0
12/07/2004,10546.8,10567.16,10440.36,10440.58,1506993,0
12/08/2004,10438.77,10506.85,10438.66,10494.23,1493038,0
12/09/2004,10492.45,10562.51,10418.63,10552.82,1580794,0
12/10/2004,10552.16,10575.58,10522.68,10543.22,1423131,0
12/13/2004,10543.44,10642.53,10543.21,10638.32,1415151,0
12/14/2004,10640.53,10695.07,10621.03,10676.45,1518919,0
12/15/2004,10675.71,10706.16,10636.47,10691.45,1661498,0
12/16/2004,10691.71,10726.85,10661.67,10705.64,1752453,0
12/17/2004,10704.83,10739.33,10641.88,10649.92,2116852,0
12/20/2004,10652.14,10735.27,10652.07,10661.6,1403359,0
12/21/2004,10661.89,10765.27,10661.89,10759.43,1463402,0
12/22/2004,10752.34,10822.68,10739.19,10815.89,1368368,0
12/23/2004,10815,10864.67,10809.53,10827.12,946225,0
12/27/2004,10828.01,10868.07,10776.13,10776.13,906933,0
12/28/2004,10776.06,10859.04,10773.92,10854.54,955545,0
12/29/2004,10853.72,10853.72,10795.57,10829.19,913678,0
12/30/2004,10829.12,10850.18,10799.71,10800.3,817353,0
12/31/2004,10800.3,10832.52,10781.01,10783.01,757913,0
01/03/2005,10783.75,10867.39,10710.07,10729.43,1451271,0
01/04/2005,10727.81,10769.56,10605.15,10630.78,1695720,0
01/05/2005,10629.53,10684.43,10597.75,10597.83,1713604,0
01/06/2005,10593.19,10667.58,10589.33,10622.88,1545941,0
01/07/2005,10624.8,10653.25,10571.74,10603.96,1453876,0
01/10/2005,10603.44,10663.74,10582.38,10621.03,1461184,0
01/11/2005,10619.77,10619.77,10531.54,10556.22,1455471,0
01/12/2005,10561.32,10622.88,10499.47,10617.78,1531418,0
01/13/2005,10617.41,10618.15,10485.73,10505.83,1485311,0
01/14/2005,10506.71,10567.01,10503.76,10558,1316932,0
01/18/2005,10554.23,10628.94,10500.58,10628.79,1557436,0
01/19/2005,10626.05,10626.28,10536.49,10539.97,1471277,0
01/20/2005,10538.9,10546.77,10457.94,10471.47,1668097,0
01/21/2005,10471.98,10512.18,10390.85,10392.99,1617090,0
01/24/2005,10393.58,10442.87,10368.61,10368.61,1472625,0
01/25/2005,10369.42,10509.83,10369.42,10461.56,1588503,0
01/26/2005,10463.19,10531.99,10463.19,10498.59,1610903,0
01/27/2005,10498.14,10498.14,10429.94,10467.4,1573944,0
01/28/2005,10470.58,10488.39,10386.56,10427.2,1615137,0
01/31/2005,10428.76,10510.19,10428.76,10489.94,1597301,0
02/01/2005,10489.72,10570.26,10489.64,10551.94,1682587,0
02/02/2005,10551.05,10616.37,10544.48,10596.79,1571378,0
02/03/2005,10592.21,10601.15,10550.09,10593.1,1534953,0
02/04/2005,10593.17,10723.89,10586.89,10716.13,1621971,0
02/07/2005,10715.76,10733.5,10699.73,10715.76,1327007,0
02/08/2005,10712.51,10744.51,10695.96,10724.63,1395575,0
02/09/2005,10717.76,10741.55,10660.42,10664.11,1492747,0
02/10/2005,10665,10763.94,10664.33,10749.61,1499787,0
02/11/2005,10742.92,10829.19,10703.43,10796.01,1541388,0
02/14/2005,10795.72,10802.29,10773.18,10791.13,1276694,0
02/15/2005,10791.06,10852.39,10779.31,10837.32,1502269,0
02/16/2005,10832.03,10853.43,10794.16,10834.88,1465954,0
02/17/2005,10835.03,10841.16,10752.34,10754.26,1557845,0
02/18/2005,10755.15,10792.02,10730.32,10785.22,1515696,0
02/22/2005,10783.38,10783.45,10610.54,10611.2,1694421,0
02/23/2005,10609.28,10700.69,10608.98,10673.79,1476834,0
02/24/2005,10672.24,10755.74,10647.34,10748.79,1497300,0
02/25/2005,10748.42,10845.6,10735.77,10841.6,1502719,0
02/28/2005,10842.05,10842.05,10730.47,10766.23,1730238,0
03/01/2005,10769.04,10849.14,10769.04,10830,1679420,0
03/02/2005,10825.68,10869.83,10774.29,10811.97,1552122,0
03/03/2005,10812.27,10869.17,10767.19,10833.03,1596363,0
03/04/2005,10834.51,10962.42,10834.29,10940.55,1616756,0
03/07/2005,10940.55,10984.46,10931.46,10936.86,1472644,0
03/08/2005,10935.6,10952.45,10900.13,10912.62,1505385,0
03/09/2005,10912.32,10923.18,10802.06,10805.62,1682623,0
03/10/2005,10806.28,10875.52,10780.35,10851.51,1566702,0
03/11/2005,10845.3,10872.35,10758.55,10774.36,1417770,0
03/14/2005,10773.92,10805.47,10754.41,10804.51,1407316,0
03/15/2005,10804.29,10838.65,10745.1,10745.1,1483866,0
03/16/2005,10741.63,10741.63,10612.38,10633.07,1633063,0
03/17/2005,10633.3,10658.64,10598.34,10626.35,1563044,0
03/18/2005,10627.83,10653.69,10557.04,10629.67,1922419,0
03/21/2005,10629.9,10630.49,10534.06,10565.39,1416783,0
03/22/2005,10565.39,10609.95,10470.28,10470.51,1654616,0
03/23/2005,10470.58,10497.42,10430.53,10456.02,1766490,0
03/24/2005,10457.06,10518.63,10442.87,10442.87,1331984,0
03/28/2005,10444.13,10533.55,10439.99,10485.65,1327785,0
03/29/2005,10486.1,10520.84,10396.24,10405.7,1727971,0
03/30/2005,10405.77,10544.18,10404.81,10540.93,1648483,0
03/31/2005,10541.59,10542.04,10490.38,10503.76,1641487,0
04/01/2005,10504.57,10568.93,10381.02,10404.3,1718922,0
04/04/2005,10401.71,10444.28,10356.71,10421.14,1553324,0
04/05/2005,10421.14,10476.49,10419.44,10458.46,1455441,0
04/06/2005,10453.45,10526,10453.38,10486.02,1407923,0
04/07/2005,10485.88,10557.11,10476.71,10546.32,1464389,0
04/08/2005,10546.32,10553.56,10460.46,10461.34,1305232,0
04/11/2005,10462.08,10482.18,10438.44,10448.56,1208421,0
04/12/2005,10448.63,10529.77,10360.92,10507.97,1558824,0
04/13/2005,10507.45,10521.06,10379.7,10403.93,1605720,0
04/14/2005,10403.71,10417.89,10273.43,10278.75,1871706,0
04/15/2005,10276.61,10278.53,10076.57,10087.51,2121347,0
04/18/2005,10088.54,10105.39,10020.93,10071.25,1723004,0
04/19/2005,10071.55,10156.53,10071.55,10127.41,1679589,0
04/20/2005,10131.18,10186.45,10000.46,10012.36,1748497,0
04/21/2005,10010.51,10218.6,10010.51,10218.6,1807845,0
04/22/2005,10216.68,10219.34,10069.92,10157.71,1634449,0
04/25/2005,10158.52,10260.2,10158.52,10242.47,1405475,0
04/26/2005,10240.99,10263.6,10150.99,10151.13,1535723,0
04/27/2005,10150.32,10219.56,10079.45,10198.8,1665362,0
04/28/2005,10194.58,10194.58,10070.14,10070.37,1726767,0
04/29/2005,10073.47,10196.36,10048.12,10192.51,1812854,0
05/02/2005,10192,10258.43,10188.07,10251.7,1549220,0
05/03/2005,10251.04,10304.54,10208.03,10256.95,1651400,0
05/04/2005,10255.25,10392.47,10255.25,10384.64,1771606,0
05/05/2005,10384.49,10405.77,10296.48,10340.38,1598216,0
05/06/2005,10339.71,10400.6,10339.64,10345.4,1354077,0
05/09/2005,10345.4,10384.86,10320.14,10384.34,1344731,0
05/10/2005,10382.94,10382.94,10250.23,10281.11,1452725,0
05/11/2005,10272.91,10311.19,10184.9,10300.25,1397065,0
05/12/2005,10299.74,10322.35,10183.43,10189.48,1560933,0
05/13/2005,10188.23,10234.34,10075.55,10140.12,1702925,0
05/16/2005,10139.61,10255.25,10138.28,10252.29,1461019,0
05/17/2005,10247.49,10336.9,10213.14,10331.88,1410771,0
05/18/2005,10323.19,10480.85,10323.04,10464.45,1749269,0
05/19/2005,10464.45,10494.74,10435.32,10493.19,1328720,0
05/20/2005,10492.75,10499.26,10423.88,10471.91,1263122,0
05/23/2005,10472.8,10560.81,10466.07,10523.56,1252650,0
05/24/2005,10522.68,10522.68,10471.91,10503.68,1266656,0
05/25/2005,10503.17,10503.17,10426.39,10457.8,1292079,0
05/26/2005,10458.68,10544.1,10458.61,10537.6,1277737,0
05/27/2005,10537.08,10552.01,10517.66,10542.55,1034946,0
05/31/2005,10541.89,10542.33,10467.48,10467.48,1343119,0
06/01/2005,10462.86,10586.37,10457.91,10549.87,1400477,0
06/02/2005,10548.83,10559.93,10510.41,10553.49,1377052,0
06/03/2005,10552.82,10553.19,10448.41,10460.97,1253760,0
06/06/2005,10461.64,10481,10430.97,10467.03,1153451,0
06/07/2005,10466,10578.84,10465.92,10483.07,1419795,0
06/08/2005,10484.84,10543.29,10465.32,10476.86,1307759,0
06/09/2005,10477.75,10526.37,10443.31,10503.02,1410753,0
06/10/2005,10503.02,10538.64,10452.62,10512.63,1238577,0
06/13/2005,10503.57,10589.16,10474.38,10522.56,1247539,0
06/14/2005,10521.95,10586.7,10521.79,10547.57,1306624,0
06/15/2005,10548.65,10589.93,10495.39,10566.37,1370785,0
06/16/2005,10566.76,10595.45,10540.06,10578.65,1349194,0
06/17/2005,10580.41,10656.29,10579.49,10623.07,1813581,0
06/20/2005,10621.54,10637.57,10562.38,10609.11,1257967,0
06/21/2005,10608.88,10630.36,10580.87,10599.67,1273309,0
06/22/2005,10599.36,10646.24,10578.04,10587.93,1332825,0
06/23/2005,10587.09,10589.01,10419.6,10421.44,1539225,0
06/24/2005,10422.28,10422.28,10297.84,10297.84,1575697,0
06/27/2005,10298.07,10332.13,10253.49,10290.78,1335194,0
06/28/2005,10291.01,10409.7,10290.55,10405.63,1336810,0
06/29/2005,10405.94,10433.79,10363.28,10374.48,1294125,0
06/30/2005,10374.18,10412.79,10267.22,10274.97,1535130,0
07/01/2005,10273.59,10343.79,10273.52,10303.44,1161519,0
07/05/2005,10303.13,10389.06,10282.65,10371.8,1342936,0
07/06/2005,10366.52,10380.47,10267.61,10270.68,1426354,0
07/07/2005,10269.76,10310.04,10175.4,10302.29,1488644,0
07/08/2005,10302.9,10462.26,10300.45,10449.14,1438089,0
07/11/2005,10449.6,10534.22,10449.6,10519.72,1378369,0
07/12/2005,10519.49,10544.04,10483.2,10513.89,1431817,0
07/13/2005,10513.36,10564.91,10512.36,10557.39,1330559,0
07/14/2005,10559.86,10657.69,10559.86,10628.89,1542774,0
07/15/2005,10629.44,10654.12,10600.48,10640.83,1295042,0
07/18/2005,10640.19,10640.19,10574.99,10574.99,1185653,0
07/19/2005,10576.9,10668.52,10576.9,10646.56,1530426,0
07/20/2005,10629.52,10691.3,10581.12,10689.15,1551559,0
07/21/2005,10690.03,10700.06,10608.43,10627.77,1622863,0
07/22/2005,10624.19,10658.58,10588.05,10651.18,1343394,0
07/25/2005,10651.66,10686.53,10591.55,10596.48,1285271,0
07/26/2005,10597.6,10626,10572.92,10579.77,1449863,0
07/27/2005,10579.45,10645.92,10577.38,10637.09,1455024,0
07/28/2005,10633.5,10710.48,10629.68,10705.55,1537740,0
07/29/2005,10705.16,10717.73,10640.91,10640.91,1340559,0
08/01/2005,10641.78,10672.36,10610.89,10623.15,1311934,0
08/02/2005,10623.79,10699.19,10623.47,10683.74,1507822,0
08/03/2005,10681.51,10698.07,10638.48,10697.59,1495674,0
08/04/2005,10696.8,10696.88,10606.67,10610.1,1485858,0
08/05/2005,10610.34,10610.81,10554.45,10558.03,1482970,0
08/08/2005,10557.24,10606.04,10524.91,10536.93,1339361,0
08/09/2005,10537.65,10639.08,10537.65,10615.67,1442380,0
08/10/2005,10606.52,10719.41,10570.05,10594.41,1634231,0
08/11/2005,10591.83,10685.89,10588.52,10685.89,1439503,0
08/12/2005,10682.7,10682.78,10568.3,10600.31,1268757,0
08/15/2005,10599.19,10655.08,10557.87,10634.38,1163875,0
08/16/2005,10631.59,10640.27,10510.34,10513.45,1347151,0
08/17/2005,10505.6,10588.93,10503.37,10550.71,1402154,0
08/18/2005,10549.75,10592.9,10517.43,10554.93,1365004,0
08/19/2005,10552.7,10626.26,10552.7,10559.23,1196921,0
08/22/2005,10559.78,10641.15,10523.96,10569.89,1151972,0
08/23/2005,10571.01,10577.46,10496.73,10519.58,1253660,0
08/24/2005,10519.34,10559,10432.08,10434.87,1429782,0
08/25/2005,10434.39,10465.36,10428.34,10450.63,1187999,0
08/26/2005,10450.95,10450.95,10383.98,10397.29,1160761,0
08/29/2005,10396.9,10487.5,10349.37,10463.05,1193241,0
08/30/2005,10461.54,10461.54,10350,10412.82,1433695,0
08/31/2005,10409.08,10484.79,10356.87,10481.6,1695136,0
09/01/2005,10481.44,10513.76,10425.8,10459.63,1677317,0
09/02/2005,10460.67,10497.45,10434.71,10447.37,1250216,0
09/06/2005,10447.69,10593.06,10447.69,10589.24,1422365,0
09/07/2005,10588.68,10640.43,10573.95,10633.5,1481779,0
09/08/2005,10633.11,10636.49,10569.34,10595.93,1363736,0
09/09/2005,10594.1,10695.92,10593.94,10678.56,1421402,0
09/12/2005,10678.41,10701.81,10664.09,10682.94,1369856,0
09/13/2005,10673.71,10674.03,10595.29,10597.44,1413916,0
09/14/2005,10597.52,10633.19,10536.62,10544.9,1405217,0
09/15/2005,10545.85,10582.07,10520.93,10558.75,1483318,0
09/16/2005,10560.5,10647.36,10560.42,10641.94,2051791,0
09/19/2005,10641.87,10644.57,10521.18,10557.63,1504785,0
09/20/2005,10558.19,10604.76,10467.11,10481.52,1585759,0
09/21/2005,10484.23,10484.55,10375.24,10378.03,1804899,0
09/22/2005,10376.2,10444.51,10350.96,10422.05,1683406,0
09/23/2005,10421.81,10455.81,10372.06,10419.59,1402697,0
09/26/2005,10420.22,10509.23,10410.11,10443.63,1442325,0
09/27/2005,10444.58,10496.25,10415.62,10456.21,1362535,0
09/28/2005,10456.61,10512.1,10423.98,10473.09,1449531,0
09/29/2005,10472.61,10563.37,10418.01,10552.78,1456992,0
09/30/2005,10552.7,10569.81,10526.12,10568.7,1383275,0
10/03/2005,10569.5,10608.56,10523.63,10535.48,1422706,0
10/04/2005,10534.36,10567.82,10434.79,10441.11,1614828,0
10/05/2005,10434.81,10438.47,10316.16,10317.36,1680328,0
10/06/2005,10317.36,10369.55,10218.09,10287.1,1780980,0
10/07/2005,10287.42,10347.3,10280.62,10292.31,1421579,0
10/10/2005,10292.95,10323.12,10237.8,10238.76,1584048,0
10/11/2005,10239.16,10312.88,10234.2,10253.17,1711072,0
10/12/2005,10253.81,10308.88,10186.09,10216.91,1883358,0
10/13/2005,10216.91,10241.32,10156.46,10216.59,1807180,0
10/14/2005,10216.59,10291.91,10200.1,10287.34,1676301,0
10/17/2005,10287.42,10350.99,10269.81,10348.1,1440169,0
10/18/2005,10349.14,10361.47,10285.26,10285.26,1602489,0
10/19/2005,10277.18,10414.13,10232.98,10414.13,2028059,0
10/20/2005,10411.73,10432.78,10252.13,10281.1,1944782,0
10/21/2005,10282.22,10350.98,10193.45,10215.22,1838174,0
10/24/2005,10216.11,10387,10216.11,10385,1632943,0
10/25/2005,10383.88,10411.65,10316.88,10377.87,1700553,0
10/26/2005,10377.39,10434.47,10336.82,10344.98,1803181,0
10/27/2005,10344.74,10349.22,10229.95,10229.95,1761480,0
10/28/2005,10231.15,10404.7,10231.15,10402.77,1701820,0
10/31/2005,10403.17,10486.65,10403.17,10440.07,1843561,0
11/01/2005,10437.51,10455.28,10406.04,10406.77,1760924,0
11/02/2005,10406.29,10493.54,10388.76,10472.73,1969922,0
11/03/2005,10470.49,10561.16,10470.49,10522.59,1977085,0
11/04/2005,10523.23,10552.38,10479.39,10530.76,1501850,0
11/07/2005,10531.24,10593.35,10520.43,10586.23,1452049,0
11/08/2005,10574.18,10574.22,10524.28,10539.72,1394541,0
11/09/2005,10539.24,10601.92,10519.55,10546.21,1596827,0
11/10/2005,10541.16,10655.53,10519.39,10640.1,1732670,0
11/11/2005,10641.3,10696.45,10637.43,10686.04,1284388,0
11/14/2005,10686.6,10710.06,10674.28,10697.17,1388662,0
11/15/2005,10697.01,10741.99,10664.27,10686.44,1658744,0
11/16/2005,10683.03,10712.22,10652.27,10674.76,1553659,0
11/17/2005,10677,10727.67,10665.55,10720.22,1670889,0
11/18/2005,10719.34,10796.26,10697.25,10766.33,1767581,0
11/21/2005,10766.33,10835.33,10761.05,10820.28,1526214,0
11/22/2005,10815.96,10877.43,10787.22,10871.43,1650889,0
11/23/2005,10871.43,10950.75,10855.34,10916.09,1439978,0
11/25/2005,10915.13,10955.48,10914.49,10931.62,516941,0
11/28/2005,10932.74,10951.93,10881.63,10890.72,1470864,0
11/29/2005,10888.48,10959.79,10888.07,10888.16,1580622,0
11/30/2005,10883.91,10924.82,10803.87,10805.87,1648206,0
12/01/2005,10806.03,10934.9,10806.03,10912.57,1787230,0
12/02/2005,10912.01,10921.37,10861.66,10877.51,1494659,0
12/05/2005,10876.95,10876.95,10810.67,10835.01,1649693,0
12/06/2005,10835.41,10924.89,10835.41,10856.86,1563882,0
12/07/2005,10856.86,10868.06,10764.01,10810.91,1543745,0
12/08/2005,10808.43,10847.25,10729.67,10755.12,1631875,0
12/09/2005,10751.76,10805.95,10729.91,10778.58,1377750,0
12/12/2005,10778.66,10811.71,10735.11,10767.77,1382415,0
12/13/2005,10765.69,10871.51,10751.36,10823.72,1740145,0
12/14/2005,10821.32,10919.77,10820.32,10883.51,1599753,0
12/15/2005,10883.43,10938.74,10865.42,10881.67,1567535,0
12/16/2005,10881.67,10940.34,10869.27,10875.59,1913402,0
12/19/2005,10875.51,10922.41,10825.64,10836.53,1605640,0
12/20/2005,10836.93,10860.14,10789.62,10805.55,1439285,0
12/21/2005,10805.63,10900.89,10805.63,10833.73,1474321,0
12/22/2005,10831.56,10891.04,10829.16,10889.44,1314927,0
12/23/2005,10883.27,10904.8,10869.83,10883.27,926630,0
12/27/2005,10883.75,10932.82,10776.49,10777.77,1130016,0
12/28/2005,10778.25,10825.16,10778.25,10796.26,1038536,0
12/29/2005,10795.7,10825.24,10779.22,10784.82,1009858,0
12/30/2005,10783.86,10783.86,10709.42,10717.5,1025492,0
01/03/2006,10718.3,10862.78,10684.45,10847.41,1858155,0
01/04/2006,10843.97,10892.64,10833.9,10880.15,1784738,0
01/05/2006,10880.39,10908.25,10843.65,10882.15,1750467,0
01/06/2006,10875.45,10968.84,10875.45,10959.31,1717387,0
01/09/2006,10959.47,11020.15,10944.43,11011.9,1627845,0
01/10/2006,11010.46,11013.98,10949.87,11011.58,1694748,0
01/11/2006,11011.66,11047.76,10991.97,11043.44,1712161,0
01/12/2006,11043.12,11045.84,10951.23,10962.36,1664278,0
01/13/2006,10961.48,10992.69,10921.53,10959.87,1539782,0
01/17/2006,10957.55,10957.87,10875.6,10896.32,1607389,0
01/18/2006,10890.08,10890.08,10817.32,10854.86,1644147,0
01/19/2006,10855.18,10915.95,10852.13,10880.71,1742901,0
01/20/2006,10880.71,10880.71,10661.15,10667.39,2070537,0
01/23/2006,10668.75,10737.04,10666.35,10688.77,1634114,0
01/24/2006,10690.21,10750.31,10686.04,10712.22,1860210,0
01/25/2006,10713.26,10760.57,10672.6,10709.74,1891623,0
01/26/2006,10711.02,10827.96,10710.94,10809.47,2047386,0
01/27/2006,10815.32,10932.34,10804.75,10907.21,1918239,0
01/30/2006,10908.49,10930.5,10887.44,10899.92,1649331,0
01/31/2006,10900.4,10923.45,10862.14,10864.86,1917999,0
02/01/2006,10862.14,10967.57,10852.82,10953.95,1888759,0
02/02/2006,10950.11,10950.11,10827.16,10851.98,1884532,0
02/03/2006,10849.57,10863.58,10779.06,10793.62,1735777,0
02/06/2006,10793.3,10814.51,10770.97,10798.27,1505792,0
02/07/2006,10796.42,10822.76,10737.67,10749.76,1760768,0
02/08/2006,10742.16,10865.42,10740.63,10858.62,1773275,0
02/09/2006,10859.42,10952.27,10855.74,10883.35,1757028,0
02/10/2006,10883.51,10944.99,10820.2,10919.05,1685554,0
02/13/2006,10915.21,10939.86,10849.89,10892.32,1352380,0
02/14/2006,10890.72,11047.68,10890.72,11028.39,1789958,0
02/15/2006,11025.67,11068.74,10989.72,11058.97,1705287,0
02/16/2006,11059.05,11120.76,11046.4,11120.68,1632836,0
02/17/2006,11119.56,11131.95,11077.7,11115.32,1541589,0
02/21/2006,11115.48,11140.77,11050.81,11069.06,1527792,0
02/22/2006,11065.29,11159.18,11060.33,11137.17,1595888,0
02/23/2006,11133.52,11135.89,11052.73,11069.22,1553786,0
02/24/2006,11065.77,11085.54,11010.22,11061.85,1409067,0
02/27/2006,11062.81,11132.61,11061.73,11097.55,1419658,0
02/28/2006,11096.75,11100.19,10978.61,10993.41,1689462,0
03/01/2006,10993.25,11069.38,10991.97,11053.53,1607823,0
03/02/2006,11052.57,11052.57,10986.05,11025.51,1738262,0
03/03/2006,11024.23,11106.68,10984.61,11021.59,1552411,0
03/06/2006,11022.47,11037.12,10929.22,10958.59,1634934,0
03/07/2006,10957.31,10989.01,10928.74,10980.69,1635758,0
03/08/2006,10977.08,11026.71,10922.73,11005.74,1746714,0
03/09/2006,11005.66,11049.12,10963.88,10972.28,1536323,0
03/10/2006,10972.92,11098.99,10972.92,11076.34,1583918,0
03/13/2006,11067.61,11116.68,11056.33,11076.02,1495522,0
03/14/2006,11076.02,11161.35,11058.65,11151.34,1542436,0
03/15/2006,11149.76,11226.74,11138.93,11209.77,1611323,0
03/16/2006,11210.97,11282.45,11210.57,11253.24,1638486,0
03/17/2006,11254.12,11290.07,11254.12,11279.65,1896317,0
03/20/2006,11278.93,11308.39,11259.8,11274.53,1394374,0
03/21/2006,11275.89,11334.96,11221.54,11235.47,1555577,0
03/22/2006,11234.51,11328.8,11226.42,11317.43,1460795,0
03/23/2006,11317.35,11327.2,11237.15,11270.29,1435759,0
03/24/2006,11270.61,11316.09,11244.03,11279.97,1464423,0
03/27/2006,11280.13,11280.45,11229.86,11250.11,1355456,0
03/28/2006,11250.11,11281.77,11145.02,11154.54,1524849,0
03/29/2006,11154.94,11244.35,11154.94,11215.7,1553370,0
03/30/2006,11216.34,11259.16,11117.64,11150.7,1587076,0
03/31/2006,11151.34,11191.36,11105.65,11109.32,1494416,0
04/03/2006,11113,11247.87,11113,11144.94,1677607,0
04/04/2006,11142.54,11226.98,11123.57,11203.85,1489386,0
04/05/2006,11203.21,11250.99,11169.35,11239.55,1593367,0
04/06/2006,11233.01,11246.91,11167.03,11216.5,1552830,0
04/07/2006,11217.14,11269.3,11108.02,11120.04,1503797,0
04/10/2006,11119.88,11185.54,11117.08,11141.33,1326090,0
04/11/2006,11141.33,11186.64,11053.17,11089.63,1558777,0
04/12/2006,11089.47,11144.14,11087.47,11129.97,1371563,0
04/13/2006,11130.13,11178.4,11105.8,11137.65,1225566,0
04/17/2006,11137.33,11159.99,11039.12,11073.78,1261301,0
04/18/2006,11074.58,11280.45,11074.58,11268.77,1819293,0
04/19/2006,11265.4,11302.95,11236.19,11278.77,1717265,0
04/20/2006,11278.53,11384.11,11275.05,11342.89,1762893,0
04/21/2006,11343.45,11405.88,11316.79,11347.45,1730806,0
04/24/2006,11346.81,11359.7,11305.83,11336.32,1487127,0
04/25/2006,11336.56,11355.37,11260.84,11283.25,1661873,0
04/26/2006,11283.25,11379.87,11282.77,11354.49,1743979,0
04/27/2006,11349.53,11416.93,11275.3,11382.51,2055837,0
04/28/2006,11358.33,11417.66,11347.21,11367.14,1738360,0
05/01/2006,11367.78,11428.37,11329.44,11343.29,1708690,0
05/02/2006,11345.21,11427.65,11345.13,11416.45,1695977,0
05/03/2006,11414.69,11424.93,11362.42,11400.28,1715964,0
05/04/2006,11401.8,11463.11,11401.8,11438.86,1722630,0
05/05/2006,11440.62,11586.38,11440.62,11577.74,1643333,0
05/08/2006,11576.37,11603.59,11561.97,11584.54,1538116,0
05/09/2006,11584.62,11640.73,11572.05,11639.77,1502547,0
05/10/2006,11630.48,11670.19,11595.18,11642.65,1596985,0
05/11/2006,11639.29,11639.45,11479.44,11500.73,1809365,0
05/12/2006,11500.01,11500.01,11374.74,11380.99,1832478,0
05/15/2006,11380.43,11435.34,11333.04,11428.77,1843275,0
05/16/2006,11428.21,11460.55,11392.67,11419.89,1671071,0
05/17/2006,11410.13,11410.13,11174.38,11205.61,2067202,0
05/18/2006,11206.17,11247.39,11127.09,11128.29,1811847,0
05/19/2006,11124.37,11180.29,11075.22,11144.06,2185475,0
05/22/2006,11143.42,11175.35,11040.07,11125.33,2030948,0
05/23/2006,11126.29,11202.65,11097.31,11098.35,1887704,0
05/24/2006,11100.11,11168.24,11030.47,11117.32,2239354,0
05/25/2006,11114.96,11214.98,11114.96,11211.05,1716349,0
05/26/2006,11211.69,11283.49,11211.54,11278.61,1326803,0
05/30/2006,11277.25,11278.13,11094.35,11094.43,1528583,0
05/31/2006,11091.15,11183.04,11085.38,11168.31,1776898,0
06/01/2006,11169.03,11270.21,11150.07,11260.28,1657221,0
06/02/2006,11260.52,11285.82,11191.53,11247.87,1554892,0
06/05/2006,11247.55,11248.79,11040.24,11048.72,1591038,0
06/06/2006,11048.24,11094.26,10926.42,11002.14,1872308,0
06/07/2006,11002.06,11077.38,10928.34,10930.9,1810982,0
06/08/2006,10929.7,10964.68,10757.55,10938.82,2525029,0
06/09/2006,10939.14,10976.2,10871.59,10891.92,1581192,0
06/12/2006,10892,10927.12,10790.26,10792.58,1588709,0
06/13/2006,10783.14,10862.3,10700.93,10706.14,2281874,0
06/14/2006,10706.78,10817,10698.85,10816.92,1948690,0
06/15/2006,10817.48,11036.48,10817.48,11015.19,1939082,0
06/16/2006,11014.38,11045.2,10984.13,11014.55,1895120,0
06/19/2006,11014.87,11057.61,10907.29,10942.11,1498807,0
06/20/2006,10942.03,11029.83,10938.42,10974.84,1473689,0
06/21/2006,10975.24,11131.73,10971.72,11079.46,1643508,0
06/22/2006,11077.78,11077.78,10986.14,11019.11,1442520,0
06/23/2006,11019.19,11074.26,10973.4,10989.09,1392496,0
06/26/2006,10990.29,11048.72,10973.72,11045.28,1321475,0
06/27/2006,11048.24,11064.09,10920.73,10924.74,1515694,0
06/28/2006,10925.3,10981.25,10902.48,10973.56,1468648,0
06/29/2006,10974.36,11195.54,10974.36,11190.8,1856632,0
06/30/2006,11190.8,11235.63,11150.06,11150.22,1740626,0
07/03/2006,11149.34,11231.3,11149.34,11228.02,741056,0
07/05/2006,11225.06,11225.06,11123.32,11151.82,1491963,0
07/06/2006,11147.12,11257.08,11147.12,11225.3,1390537,0
07/07/2006,11224.18,11224.18,11066.01,11090.67,1406360,0
07/10/2006,11091.71,11174.47,11090.04,11103.55,1260407,0
07/11/2006,11102.59,11151.18,11027.99,11134.77,1556982,0
07/12/2006,11133.97,11149.96,10995.97,11013.18,1460899,0
07/13/2006,11012.62,11012.62,10832.93,10846.29,1763202,0
07/14/2006,10846.53,10848.37,10701.34,10739.35,1695342,0
07/17/2006,10739.35,10802.67,10714.71,10747.36,1448292,0
07/18/2006,10745.84,10813.79,10683.32,10799.23,1701623,0
07/19/2006,10797.39,11038.48,10797.39,11011.42,1835041,0
07/20/2006,11007.26,11037.28,10924.98,10928.1,1665169,0
07/21/2006,10937.94,10951.77,10838.85,10868.38,1898098,0
07/24/2006,10868.7,11065.95,10868.62,11051.05,1558710,0
07/25/2006,11051.05,11133.81,10999.9,11103.71,1718428,0
07/26/2006,11102.91,11157.82,11048.16,11102.51,1784156,0
07/27/2006,11104.19,11187.76,11087.55,11100.43,1794638,0
07/28/2006,11102.11,11243.31,11102.03,11219.7,1665203,0
07/31/2006,11218.9,11219.06,11178.32,11185.68,1523175,0
08/01/2006,11184.8,11185.28,11083.86,11125.73,1628592,0
08/02/2006,11125.57,11229.46,11125.25,11199.93,1721326,0
08/03/2006,11195.28,11269.49,11144.46,11242.59,1789452,0
08/04/2006,11244.59,11344.17,11187.36,11240.35,1700357,0
08/07/2006,11239.47,11245.95,11190.56,11219.38,1333915,0
08/08/2006,11218.18,11276.29,11141.82,11173.59,1597090,0
08/09/2006,11168.47,11250.84,11068.57,11076.18,1679011,0
08/10/2006,11073.14,11143.98,11044.72,11124.37,1569596,0
08/11/2006,11121.16,11121.16,11042.64,11088.03,1309024,0
08/14/2006,11089.07,11202.73,11079.78,11097.87,1386002,0
08/15/2006,11098.03,11234.27,11098.03,11230.26,1493749,0
08/16/2006,11224.91,11340.8,11224.91,11327.12,1580030,0
08/17/2006,11327.36,11372.42,11298.38,11334.96,1545021,0
08/18/2006,11333.76,11381.47,11317.67,11381.47,1316886,0
08/21/2006,11380.67,11380.99,11321.99,11345.05,1098000,0
08/22/2006,11344.41,11383.71,11303.34,11339.84,1192067,0
08/23/2006,11337.12,11370.82,11264.04,11297.9,1193367,0
08/24/2006,11297.82,11334.72,11273.89,11304.46,1235683,0
08/25/2006,11301.22,11317.43,11260.28,11284.05,1050428,0
08/28/2006,11285.33,11387.79,11273.49,11352.01,1141964,0
08/29/2006,11352.65,11379.55,11299.58,11369.94,1344831,0
08/30/2006,11365.98,11407.08,11355.69,11382.91,1259663,0
08/31/2006,11383.47,11405.32,11369.78,11381.15,1266770,0
09/01/2006,11382.75,11476.48,11382.75,11464.15,1111485,0
09/05/2006,11461.83,11488.17,11438.06,11469.28,1318967,0
09/06/2006,11466.23,11466.23,11395.15,11406.2,1420473,0
09/07/2006,11405.16,11405.24,11323.84,11331.44,1452316,0
09/08/2006,11332.24,11402.84,11331.04,11392.11,1298476,0
09/11/2006,11389.87,11421.25,11342.17,11396.84,1655661,0
09/12/2006,11396.12,11512.98,11395.71,11498.09,1773883,0
09/13/2006,11487.69,11567.25,11476.16,11543.32,1644202,0
09/14/2006,11543.4,11549.08,11495.37,11527.39,1434734,0
09/15/2006,11528.75,11613.51,11528.75,11560.77,2003408,0
09/18/2006,11559.97,11588.38,11528.11,11555,1487390,0
09/19/2006,11554.6,11562.05,11480.56,11540.91,1487014,0
09/20/2006,11542.28,11628.88,11542.2,11613.19,1589308,0
09/21/2006,11611.67,11630.56,11501.77,11533.23,1655967,0
09/22/2006,11532.91,11533.07,11474.56,11508.1,1420833,0
09/25/2006,11509.3,11616.48,11486,11575.81,1719503,0
09/26/2006,11575.73,11670.27,11567.65,11669.39,1688110,0
09/27/2006,11670.19,11720.77,11659.62,11689.24,1694981,0
09/28/2006,11689.4,11728.46,11660.42,11718.45,1461479,0
09/29/2006,11718.05,11741.99,11677.79,11679.07,1381350,0
10/02/2006,11678.99,11726.94,11658.66,11670.35,1359541,0
10/03/2006,11670.11,11758.95,11653.06,11727.34,1680458,0
10/04/2006,11722.94,11851.25,11707.49,11850.61,1837830,0
10/05/2006,11844.38,11870.06,11821.23,11866.69,1707537,0
10/06/2006,11865.49,11865.57,11800.5,11850.21,1556251,0
10/09/2006,11849.56,11872.94,11813.22,11857.81,1254870,0
10/10/2006,11857.73,11877.9,11829.71,11867.17,1487403,0
10/11/2006,11865.49,11875.98,11794.17,11852.13,1577331,0
10/12/2006,11854.13,11959.63,11854.05,11947.7,1478058,0
10/13/2006,11947.22,11960.51,11908.8,11960.51,1488341,0
10/16/2006,11961.31,11997.25,11945.54,11980.6,1416295,0
10/17/2006,11977.4,11979.08,11887.19,11950.02,1497184,0
10/18/2006,11947.62,12049.51,11947.62,11992.68,1598425,0
10/19/2006,11988.92,12027.74,11966.91,12011.73,1622251,0
10/20/2006,12013.01,12048.87,11941.94,12002.37,1609388,0
10/23/2006,12001.33,12125.16,11971.79,12116.91,1525766,0
10/24/2006,12116.51,12133.8,12079.05,12127.88,1670156,0
10/25/2006,12127.24,12147.97,12081.77,12134.68,1801603,0
10/26/2006,12134.84,12167.02,12096.1,12163.66,1710411,0
10/27/2006,12164.78,12164.86,12073.53,12090.26,1527710,0
10/30/2006,12089.14,12117.23,12049.92,12086.5,1410768,0
10/31/2006,12086.18,12113.39,12025.34,12080.73,1692824,0
11/01/2006,12080.25,12123.96,12007.17,12031.02,1769979,0
11/02/2006,12023.98,12032.55,11979,12018.54,1657257,0
11/03/2006,12018.3,12061.52,11965.31,11986.04,1488228,0
11/06/2006,11985.16,12117.71,11984.76,12105.55,1506258,0
11/07/2006,12104.75,12196.32,12101.06,12156.77,1588195,0
11/08/2006,12147.38,12193.75,12102.9,12176.54,1668311,0
11/09/2006,12174.7,12187.03,12090.1,12103.3,1802595,0
11/10/2006,12102.7,12127.1,12074,12108.4,1411996,0
11/13/2006,12097.7,12164.7,12084.81,12131.88,1397188,0
11/14/2006,12132.44,12228.01,12084.97,12218.01,1686311,0
11/15/2006,12214.37,12291.73,12205.76,12251.71,1667460,0
11/16/2006,12250.05,12325.91,12250.05,12305.82,1655325,0
11/17/2006,12304.62,12342.56,12277.4,12342.56,1624320,0
11/20/2006,12340.71,12355.23,12302.52,12316.54,1485461,0
11/21/2006,12312.13,12339.85,12296.03,12321.59,1509205,0
11/22/2006,12321.91,12361,12302.76,12326.95,1322958,0
11/24/2006,12321.71,12324.11,12258.86,12280.17,518200,0
11/27/2006,12279.13,12279.53,12110.81,12121.71,1569413,0
11/28/2006,12118.94,12149.19,12072.6,12136.45,1552293,0
11/29/2006,12134.4,12240.67,12134.4,12226.73,1575413,0
11/30/2006,12226.73,12275.12,12162.48,12221.93,1834334,0
12/01/2006,12220.97,12248.04,12089.98,12194.13,1630335,0
12/04/2006,12195.57,12309.97,12195.57,12283.85,1364903,0
12/05/2006,12283.69,12335.37,12276.08,12331.6,1527378,0
12/06/2006,12328.72,12335.45,12294.83,12309.25,1506875,0
12/07/2006,12310.13,12360.76,12264.47,12278.41,1430251,0
12/08/2006,12278.41,12332.88,12243.08,12307.49,1342962,0
12/11/2006,12306.21,12354.59,12297.63,12328.48,1292035,0
12/12/2006,12328.24,12333.92,12252.05,12315.58,1504813,0
12/13/2006,12312.71,12368.61,12301.56,12317.5,1451121,0
12/14/2006,12317.5,12431.26,12307.01,12416.76,1544059,0
12/15/2006,12417.96,12486.3,12417.88,12445.52,1907259,0
12/18/2006,12446.24,12490.7,12428.94,12441.27,1475982,0
12/19/2006,12439.51,12491.91,12397.61,12471.32,1535310,0
12/20/2006,12471.32,12498.47,12456.58,12463.87,1354178,0
12/21/2006,12461.62,12483.73,12396.01,12421.25,1336680,0
12/22/2006,12413.08,12420.21,12341.7,12343.22,971264,0
12/26/2006,12341.94,12418.2,12337.05,12407.63,782305,0
12/27/2006,12408.43,12519.22,12407.79,12510.57,957976,0
12/28/2006,12510.57,12529.88,12478.13,12501.52,886535,0
12/29/2006,12500.48,12526.03,12451.13,12463.15,954185,0
01/03/2007,12459.54,12580.35,12404.82,12474.52,1996794,0
01/04/2007,12473.16,12510.41,12403.86,12480.69,1693947,0
01/05/2007,12480.05,12480.13,12365.41,12398.01,3355306,0
01/08/2007,12392.01,12445.92,12337.37,12423.49,1529570,0
01/09/2007,12424.77,12466.43,12369.17,12416.6,1681948,0
01/10/2007,12417,12451.61,12355.63,12442.16,1549016,0
01/11/2007,12442.96,12544.46,12442.96,12514.98,1650591,0
01/12/2007,12514.66,12561.04,12489.66,12556.08,1506365,0
01/16/2007,12555.84,12585.08,12538.93,12582.59,1484667,0
01/17/2007,12571.46,12614,12550.55,12577.15,1497358,0
01/18/2007,12575.06,12611.91,12547.34,12567.93,1593892,0
01/19/2007,12567.93,12586.84,12523.55,12565.53,1607813,0
01/22/2007,12566.33,12572.58,12450.89,12477.16,1474677,0
01/23/2007,12477.81,12554.23,12468.35,12533.8,1649720,0
01/24/2007,12534.37,12623.45,12531.08,12621.77,1563961,0
01/25/2007,12621.77,12622.65,12487.34,12502.56,1732781,0
01/26/2007,12503.28,12539.09,12431.34,12487.02,1483546,0
01/29/2007,12487.1,12542.7,12481.49,12490.78,1516751,0
01/30/2007,12492.23,12538.45,12459.46,12523.31,1501949,0
01/31/2007,12520.03,12657.02,12505.2,12621.69,1674724,0
02/01/2007,12617.2,12682.57,12616.08,12673.68,1662349,0
02/02/2007,12673.84,12683.93,12638.35,12653.49,1413509,0
02/05/2007,12653.41,12681.21,12629.86,12661.74,1386737,0
02/06/2007,12661.66,12680.57,12633.94,12666.31,1461266,0
02/07/2007,12656.86,12700.28,12630.5,12666.87,1463476,0
02/08/2007,12665.67,12665.83,12575.86,12637.63,1584745,0
02/09/2007,12638.03,12675.68,12545.1,12580.83,1579601,0
02/12/2007,12580.11,12607.51,12536.21,12552.55,1306233,0
02/13/2007,12549.19,12658.22,12549.19,12654.85,1425550,0
02/14/2007,12651.29,12759.4,12651.21,12741.86,1493889,0
02/15/2007,12741.7,12779.03,12728.72,12765.01,1366776,0
02/16/2007,12764.13,12769.17,12744.02,12767.57,1336517,0
02/20/2007,12766.85,12795.93,12704.68,12786.64,1305972,0
02/21/2007,12782.87,12782.87,12707.17,12738.41,1402126,0
02/22/2007,12735.77,12763.73,12650.61,12686.02,1450814,0
02/23/2007,12679.89,12682.13,12628.02,12647.48,1431265,0
02/26/2007,12647.88,12697.23,12608.47,12632.26,1690920,0
02/27/2007,12628.9,12629.38,12086.06,12216.24,2551460,0
02/28/2007,12214.92,12353.47,12186.04,12268.63,2359651,0
03/01/2007,12265.59,12289.22,12059.54,12234.34,2356744,0
03/02/2007,12233.78,12247.4,12107.37,12114.1,1948080,0
03/05/2007,12111.61,12188.84,12039.11,12050.41,2087118,0
03/06/2007,12051.17,12224.41,12050.61,12207.59,1969658,0
03/07/2007,12204.46,12256.94,12178.99,12192.45,1874638,0
03/08/2007,12193.33,12303.64,12193.33,12260.7,1790121,0
03/09/2007,12262.1,12330.9,12228.5,12276.3,1528773,0
03/12/2007,12275.68,12349.95,12246.52,12318.62,1593412,0
03/13/2007,12307.49,12307.57,12071.48,12075.96,2134811,0
03/14/2007,12074.52,12142.94,11939.61,12133.4,2198839,0
03/15/2007,12133.16,12188.12,12105.92,12159.68,1615285,0
03/16/2007,12160.16,12190.36,12082.13,12110.41,2778634,0
03/19/2007,12110.41,12234.67,12110.41,12226.17,1527142,0
03/20/2007,12226.81,12294.03,12213.11,12288.1,1539761,0
03/21/2007,12288.98,12480.45,12263.51,12447.52,1739587,0
03/22/2007,12446.72,12476.28,12408.51,12461.14,1745122,0
03/23/2007,12460.5,12511.05,12448.65,12481.01,1507187,0
03/26/2007,12480.37,12486.78,12367.17,12469.07,1571387,0
03/27/2007,12468.59,12468.67,12377.27,12397.29,1476351,0
03/28/2007,12396.49,12396.49,12257.42,12300.36,1638006,0
03/29/2007,12301.48,12381.91,12267.59,12348.75,1650936,0
03/30/2007,12348.91,12416.68,12242.6,12354.35,1562649,0
04/02/2007,12354.52,12394.98,12324.28,12382.3,1472935,0
04/03/2007,12379.05,12534.27,12379.05,12510.3,1522282,0
04/04/2007,12511.36,12541.51,12495.75,12530.05,1377807,0
04/05/2007,12523.22,12572.47,12500.39,12560.2,1232506,0
04/09/2007,12562.64,12593.6,12555.32,12569.14,1076354,0
04/10/2007,12568.49,12588.56,12549.47,12573.85,1317541,0
04/11/2007,12573.12,12580.03,12455.85,12484.62,1553497,0
04/12/2007,12483.64,12557.35,12428.22,12552.96,1469556,0
04/13/2007,12551.91,12615.38,12530.21,12612.13,1393165,0
04/16/2007,12611.64,12731.18,12611.31,12720.46,1525474,0
04/17/2007,12719.56,12790.02,12707.45,12773.04,1548276,0
04/18/2007,12771.08,12838.46,12728.99,12803.84,1590825,0
04/19/2007,12799.77,12830.08,12734.92,12808.63,1614075,0
04/20/2007,12811.15,12966.29,12810.17,12961.98,1861430,0
04/23/2007,12961.49,12983.92,12916.63,12919.4,1414416,0
04/24/2007,12919.64,12989.86,12901.68,12953.94,1631055,0
04/25/2007,12951.42,13107.45,12951.42,13089.89,1654275,0
04/26/2007,13088.84,13132.8,13068.12,13105.5,1680272,0
04/27/2007,13104.04,13148,13073.4,13120.94,1481615,0
04/30/2007,13120.21,13162.06,13061.53,13062.91,1646875,0
05/01/2007,13062.75,13137.76,13041.3,13136.14,1757845,0
05/02/2007,13133.94,13256.33,13130.53,13211.88,1661129,0
05/03/2007,13206.65,13246.82,13196.03,13241.38,1572601,0
05/04/2007,13243.08,13284.53,13228.78,13264.62,1532439,0
05/07/2007,13264.13,13317.69,13260.8,13312.97,1307855,0
05/08/2007,13309.4,13314.43,13237.56,13309.07,1502484,0
05/09/2007,13300.62,13369.29,13278.35,13362.87,1559129,0
05/10/2007,13359.05,13359.13,13210.9,13215.13,1533751,0
05/11/2007,13212.2,13333.45,13212.04,13326.22,1412458,0
05/14/2007,13325.81,13383.76,13297.04,13346.78,1394234,0
05/15/2007,13346.05,13481.6,13339.47,13383.84,1645536,0
05/16/2007,13374.13,13489.57,13363.93,13487.53,1508056,0
05/17/2007,13486.96,13516.71,13447.79,13476.72,1465494,0
05/18/2007,13476.4,13558.48,13476.4,13556.53,1593041,0
05/21/2007,13556.53,13586.03,13529.14,13542.88,1498906,0
05/22/2007,13544.99,13586.68,13528.98,13539.95,1482233,0
05/23/2007,13540.84,13609.76,13505.17,13525.65,1605447,0
05/24/2007,13522.6,13624.55,13423.9,13441.13,1778431,0
05/25/2007,13441.94,13516.14,13440.07,13507.28,1228696,0
05/29/2007,13507.28,13564.66,13465.35,13521.34,1412997,0
05/30/2007,13517.89,13636.09,13456.73,13633.08,1550920,0
05/31/2007,13633,13673.07,13614.72,13627.64,1689866,0
06/01/2007,13628.69,13692,13624.39,13668.11,1484224,0
06/04/2007,13667.21,13690.38,13618.78,13676.32,1351920,0
06/05/2007,13673.19,13673.51,13551,13595.46,1518768,0
06/06/2007,13590.66,13591.07,13437.31,13465.67,1538522,0
06/07/2007,13463.48,13480.22,13259.82,13266.73,1824068,0
06/08/2007,13267.14,13431.22,13251.53,13424.39,1569362,0
06/11/2007,13423.74,13478.11,13381.64,13424.96,1328016,0
06/12/2007,13424.39,13449.5,13294.61,13295.01,1604112,0
06/13/2007,13287.62,13485.12,13287.62,13482.35,1591056,0
06/14/2007,13482.43,13581.61,13479.35,13553.72,1455702,0
06/15/2007,13556.65,13688.66,13556.49,13639.48,1926469,0
06/18/2007,13639,13667.94,13608.76,13612.98,1208265,0
06/19/2007,13611.68,13652.17,13577.22,13635.42,1470304,0
06/20/2007,13636.56,13674.36,13483.25,13489.42,1682474,0
06/21/2007,13486.66,13564.21,13398.87,13545.84,1622641,0
06/22/2007,13545.03,13545.11,13359.69,13360.26,1907421,0
06/25/2007,13360.09,13488.77,13299.78,13352.05,1757858,0
06/26/2007,13352.37,13452.52,13308.72,13337.66,1736409,0
06/27/2007,13336.93,13433.01,13259.86,13427.73,1767800,0
06/28/2007,13427.48,13498.29,13389.28,13422.28,1500178,0
06/29/2007,13422.61,13524.54,13314,13408.62,1595856,0
07/02/2007,13409.6,13537.87,13409.52,13535.43,1372259,0
07/03/2007,13531.53,13591.69,13531.53,13577.3,752531,0
07/05/2007,13576.24,13580.06,13513.49,13565.84,1383539,0
07/06/2007,13559.01,13633.63,13537.95,13611.68,1259537,0
07/09/2007,13612.66,13670.46,13609,13649.97,1347877,0
07/10/2007,13648.59,13649.24,13496.17,13501.7,1628188,0
07/11/2007,13500.4,13590.95,13474.79,13577.87,1527846,0
07/12/2007,13579.33,13869.94,13579.17,13861.73,1676357,0
07/13/2007,13859.86,13932.29,13845.88,13907.25,1357593,0
07/16/2007,13907.09,13989.11,13894.98,13950.98,1378131,0
07/17/2007,13951.96,14021.95,13942.85,13971.55,1446365,0
07/18/2007,13955.05,13965.94,13823.6,13918.22,1789294,0
07/19/2007,13918.79,14015.85,13918.79,14000.41,1552174,0
07/20/2007,14000.73,14009.27,13797.67,13851.08,2007130,0
07/23/2007,13851.73,13973.99,13851.73,13943.42,1529176,0
07/24/2007,13940.9,13940.99,13701.59,13716.95,2007243,0
07/25/2007,13718.25,13822.22,13674.84,13785.07,2094282,0
07/26/2007,13783.12,13783.45,13335.3,13473.57,2710946,0
07/27/2007,13472.68,13520.8,13265.47,13265.47,2337539,0
07/30/2007,13266.21,13397.73,13219.14,13358.31,2070202,0
07/31/2007,13360.66,13498.53,13199.79,13211.99,2199226,0
08/01/2007,13211.09,13393.02,13132.65,13362.37,2434757,0
08/02/2007,13357.82,13503.33,13350.42,13463.33,2006002,0
08/03/2007,13462.25,13471.79,13175.24,13181.91,2096132,0
08/06/2007,13183.13,13470.16,13158.58,13468.78,2344571,0
08/07/2007,13467.72,13608.11,13347.17,13504.3,2309771,0
08/08/2007,13497.23,13695.82,13484.79,13657.86,2636845,0
08/09/2007,13652.33,13652.33,13270.68,13270.68,2846328,0
08/10/2007,13270.59,13306.52,13057.86,13239.54,2601562,0
08/13/2007,13238.24,13338.15,13219.46,13236.53,1754051,0
08/14/2007,13235.72,13269.78,13018.27,13028.92,1802684,0
08/15/2007,13021.93,13119.32,12834.24,12861.47,2034634,0
08/16/2007,12859.52,12885.85,12517.94,12845.78,3036002,0
08/17/2007,12848.05,13167.68,12847.81,13079.08,2479365,0
08/20/2007,13078.51,13181.66,12982.75,13121.35,1582811,0
08/21/2007,13120.05,13178.33,13052.17,13090.86,1388925,0
08/22/2007,13088.26,13248.08,13088.26,13236.13,1493283,0
08/23/2007,13237.27,13298.64,13169.15,13235.88,1424475,0
08/24/2007,13231.8,13381.5,13208.7,13378.9,1200583,0
08/27/2007,13377.16,13387.33,13305.55,13322.13,1150224,0
08/28/2007,13318.43,13318.6,13034.78,13041.85,1396237,0
08/29/2007,13043.07,13293.44,13043.07,13289.29,1360896,0
08/30/2007,13287.91,13315.14,13184.59,13238.73,1297843,0
08/31/2007,13240.84,13428.95,13240.84,13357.74,1346464,0
09/04/2007,13358.39,13494.06,13317.5,13448.86,1397663,0
09/05/2007,13442.85,13443.17,13248.24,13305.47,1470682,0
09/06/2007,13306.44,13398.71,13274.82,13363.35,1362671,0
09/07/2007,13360.74,13360.83,13082.17,13113.38,1579242,0
09/10/2007,13116.39,13207.19,13021.93,13127.85,1442713,0
09/11/2007,13129.4,13325.95,13129.15,13308.39,1422235,0
09/12/2007,13298.31,13360.01,13263.03,13291.65,1392956,0
09/13/2007,13292.38,13469.27,13292.38,13424.88,1383150,0
09/14/2007,13421.39,13459.75,13323.84,13442.52,1296751,0
09/17/2007,13441.95,13451.54,13362.37,13403.42,1213701,0
09/18/2007,13403.18,13739.96,13403.18,13739.39,1783820,0
09/19/2007,13740.61,13867.5,13739.88,13815.56,1846614,0
09/20/2007,13813.52,13822.14,13741.01,13766.7,1411507,0
09/21/2007,13768.33,13877.17,13768.25,13820.19,1980116,0
09/24/2007,13821.57,13874.41,13750.93,13759.06,1473180,0
09/25/2007,13757.84,13787.19,13696.31,13778.65,1435937,0
09/26/2007,13779.3,13915.79,13779.3,13878.15,1445560,0
09/27/2007,13879.53,13920.42,13868.15,13912.94,1325594,0
09/28/2007,13912.94,13924.81,13850.27,13895.63,1375429,0
10/01/2007,13895.71,14115.51,13893.51,14087.55,1542503,0
10/02/2007,14087.14,14107.47,14012.11,14047.31,1377010,0
10/03/2007,14038.86,14038.94,13947.73,13968.05,1348256,0
10/04/2007,13967.89,14010.41,13951.63,13974.31,1183806,0
10/05/2007,13969.07,14124.54,13968.83,14066.01,1319191,0
10/08/2007,14065.36,14067.96,14009.67,14043.73,915964,0
10/09/2007,14043.73,14166.97,14034.39,14164.53,1242828,0
10/10/2007,14165.02,14165.02,14009.51,14078.69,1263080,0
10/11/2007,14079.1,14198.1,13950.25,14015.12,1627297,0
10/12/2007,14016.34,14101.77,14013.74,14093.08,1198298,0
10/15/2007,14092.43,14118.52,13904.32,13984.8,1376347,0
10/16/2007,13986.34,13992.03,13877.9,13912.94,1387343,0
10/17/2007,13920.66,14012.84,13774.67,13892.54,1539089,0
10/18/2007,13887.9,13913.75,13820.35,13888.96,1355214,0
10/19/2007,13888.47,13888.47,13511.94,13522.02,1906079,0
10/22/2007,13521.62,13587.22,13407.49,13566.97,1531117,0
10/23/2007,13568.93,13684.6,13540.88,13676.23,1420362,0
10/24/2007,13675.58,13690.45,13470.16,13675.25,1712892,0
10/25/2007,13677.85,13741.26,13547.63,13671.92,1738020,0
10/26/2007,13675.66,13811.25,13675.25,13806.7,1505474,0
10/29/2007,13807.35,13901.4,13805.31,13870.26,1311114,0
10/30/2007,13869.04,13869.29,13778.41,13792.47,1311387,0
10/31/2007,13792.06,13962.53,13767.68,13930.01,1617908,0
11/01/2007,13924.16,13924.16,13548.93,13567.87,1829452,0
11/02/2007,13569.9,13632.9,13446.02,13595.1,1841269,0
11/05/2007,13592.58,13618.27,13446.91,13543.4,1668826,0
11/06/2007,13542.34,13669.72,13511.86,13660.94,1619632,0
11/07/2007,13646.72,13647.29,13285.63,13300.02,1633482,0
11/08/2007,13299.7,13354,13079.48,13266.29,2340233,0
11/09/2007,13261.17,13262.14,13017.3,13042.74,1780859,0
11/12/2007,13039.16,13162.64,12981.04,12987.55,1853986,0
11/13/2007,12975.11,13319.45,12975.11,13307.09,1773603,0
11/14/2007,13305.47,13367.17,13197.84,13231.01,1530340,0
11/15/2007,13230.68,13262.14,13055.83,13110.05,1385267,0
11/16/2007,13109.48,13211.17,13050.55,13176.79,1652305,0
11/19/2007,13176.3,13176.3,12937.63,12958.44,1797099,0
11/20/2007,12955.92,13107.37,12839.68,13010.14,2031518,0
11/21/2007,13006.65,13007.71,12786.03,12799.04,1746831,0
11/23/2007,12796.07,12980.88,12796.07,12980.88,709712,0
11/26/2007,12979.99,13037.3,12724.09,12743.44,1572495,0
11/27/2007,12744.78,12991.85,12744.78,12958.44,1786081,0
11/28/2007,12958.04,13325.87,12958.04,13289.45,1889124,0
11/29/2007,13287.91,13346.27,13214.75,13311.73,1450458,0
11/30/2007,13314.25,13466.99,13281.65,13371.72,1875648,0
12/03/2007,13368.22,13407.24,13296.28,13314.57,1423636,0
12/04/2007,13311.24,13316.28,13237.59,13248.73,1402693,0
12/05/2007,13244.01,13460.24,13244.01,13444.96,1536634,0
12/06/2007,13445.85,13632.9,13426.18,13619.89,1459825,0
12/07/2007,13618.27,13668.1,13601.36,13625.58,1270005,0
12/10/2007,13623.55,13754.02,13623.55,13727.03,1253411,0
12/11/2007,13726.87,13780.11,13413.74,13432.77,1684102,0
12/12/2007,13434.8,13704.52,13321.64,13473.9,1654635,0
12/13/2007,13473.98,13527.63,13353.92,13517.96,1563983,0
12/14/2007,13515.11,13515.36,13332.13,13339.85,1425764,0
12/17/2007,13339.2,13339.45,13158.42,13167.2,1547825,0
12/18/2007,13168.66,13279.46,13092,13232.47,1619624,0
12/19/2007,13231.98,13300.43,13146.79,13207.27,1401596,0
12/20/2007,13206.46,13288.4,13153.62,13245.64,1454320,0
12/21/2007,13241.66,13473.98,13241.57,13450.65,2189158,0
12/24/2007,13450.73,13563.48,13449.27,13549.33,515492,0
12/26/2007,13547.95,13563.32,13492.68,13551.69,892505,0
12/27/2007,13549.17,13551.04,13349.28,13359.61,1036660,0
12/28/2007,13361.23,13451.38,13298.15,13365.87,1053311,0
12/31/2007,13364.16,13364.73,13246.53,13264.82,1123223,0
01/02/2008,13261.82,13279.54,12991.37,13043.96,1532730,0
01/03/2008,13044.12,13137.93,13023.56,13056.72,1425890,0
01/04/2008,13046.56,13046.72,12789.04,12800.18,1763870,0
01/07/2008,12801.15,12884.15,12733.84,12827.49,1860727,0
01/08/2008,12820.9,12906.42,12565.41,12589.07,2002647,0
01/09/2008,12590.21,12738.64,12501.76,12735.31,2032425,0
01/10/2008,12733.11,12931.29,12632.15,12853.09,2044022,0
01/11/2008,12850.74,12851.14,12543.87,12606.3,1915193,0
01/14/2008,12613.78,12794.57,12613.7,12778.15,1535438,0
01/15/2008,12777.5,12777.5,12488.76,12501.11,1780856,0
01/16/2008,12476.81,12613.13,12392.27,12466.16,1799612,0
01/17/2008,12467.05,12517.61,12125.56,12159.21,2343494,0
01/18/2008,12159.94,12341.54,12022.48,12099.3,2646737,0
01/22/2008,12092.72,12092.72,11634.82,11971.19,2800092,0
01/23/2008,11969.08,12276.67,11644.81,12270.17,2908944,0
01/24/2008,12272.69,12399.18,12241.8,12378.61,2387562,0
01/25/2008,12391.7,12486.89,12183.68,12207.17,2073278,0
01/28/2008,12205.71,12386.01,12112.14,12383.89,1761818,0
01/29/2008,12385.19,12503.15,12346.99,12480.3,1730883,0
01/30/2008,12480.14,12681.41,12406.17,12442.83,1966546,0
01/31/2008,12438.28,12702.38,12249.93,12650.36,2284814,0
02/01/2008,12638.17,12767.74,12602.32,12743.19,1950637,0
02/04/2008,12743.11,12749.78,12621.83,12635.16,1500415,0
02/05/2008,12631.85,12631.93,12264.07,12265.13,1852398,0
02/06/2008,12257.25,12390.32,12178.15,12200.1,1700334,0
02/07/2008,12196.2,12332.52,12120.44,12247,1916973,0
02/08/2008,12248.47,12281.88,12103.37,12182.13,1606041,0
02/11/2008,12181.89,12252.12,12069.47,12240.01,1550271,0
02/12/2008,12241.56,12469.41,12241.56,12373.41,1698622,0
02/13/2008,12368.12,12573.13,12367.8,12552.24,1581565,0
02/14/2008,12551.51,12557.61,12361.46,12376.98,1551966,0
02/15/2008,12376.66,12376.66,12278.62,12348.21,1608100,0
02/19/2008,12349.59,12505.25,12304.08,12337.22,1585119,0
02/20/2008,12333.31,12464.06,12227.72,12427.26,1664637,0
02/21/2008,12426.85,12503.46,12247.34,12284.3,1567213,0
02/22/2008,12281.09,12397.79,12155.26,12381.02,1545662,0
02/25/2008,12380.77,12584.62,12341.04,12570.22,1669909,0
02/26/2008,12569.48,12734.18,12512.41,12684.92,1703437,0
02/27/2008,12683.54,12756.56,12609.37,12694.28,1631882,0
02/28/2008,12689.28,12689.44,12536.43,12582.18,1621924,0
02/29/2008,12579.58,12580.15,12223.57,12266.39,1820186,0
03/03/2008,12264.36,12281.37,12161.05,12258.9,1752871,0
03/04/2008,12259.14,12259.23,12032.42,12213.8,2005963,0
03/05/2008,12204.93,12349.67,12140.53,12254.99,1801498,0
03/06/2008,12254.59,12254.59,12026.07,12040.39,1797287,0
03/07/2008,12039.09,12094.21,11819.69,11893.69,1907384,0
03/10/2008,11893.04,11926.5,11731.6,11740.15,1804176,0
03/11/2008,11741.33,12160.8,11741.01,12156.81,2152740,0
03/12/2008,12148.61,12303.35,12092.25,12110.24,1756145,0
03/13/2008,12096.49,12215.35,11875.78,12145.74,2046596,0
03/14/2008,12146.39,12193.61,11832.72,11951.09,2087036,0
03/17/2008,11946.45,12076.22,11756.6,11972.25,2304090,0
03/18/2008,11975.92,12392.66,11975.84,12392.66,2149094,0
03/19/2008,12391.52,12461.53,12095.1,12099.66,2217281,0
03/20/2008,12102.43,12378.74,12097.87,12361.32,2770062,0
03/24/2008,12361.97,12622.07,12361.97,12548.64,1787195,0
03/25/2008,12547.34,12571.84,12449.08,12532.6,1657274,0
03/26/2008,12531.79,12531.95,12376.7,12422.86,1602999,0
03/27/2008,12421.88,12476.76,12293.34,12302.46,1626340,0
03/28/2008,12303.92,12382.16,12196.87,12216.4,1503518,0
03/31/2008,12215.92,12326.47,12176.11,12262.89,1658679,0
04/01/2008,12266.64,12659.82,12266.47,12654.36,1910804,0
04/02/2008,12651.67,12696.29,12555.17,12605.83,1684570,0
04/03/2008,12604.69,12675.12,12527.75,12626.03,1466377,0
04/04/2008,12626.35,12688.48,12528.16,12609.42,1435981,0
04/07/2008,12612.59,12733.66,12583.28,12612.43,1465712,0
04/08/2008,12602.66,12607.3,12525.8,12576.44,1374621,0
04/09/2008,12574.65,12621.55,12468.97,12527.26,1396843,0
04/10/2008,12526.78,12649.31,12497.22,12581.98,1482765,0
04/11/2008,12579.78,12580.27,12302.06,12325.42,1444642,0
04/14/2008,12324.77,12367.6,12280.4,12302.06,1329780,0
04/15/2008,12303.6,12387.79,12269.81,12362.47,1424154,0
04/16/2008,12371.51,12625.78,12371.51,12619.27,1622041,0
04/17/2008,12617.4,12656.56,12563.25,12620.49,1430303,0
04/18/2008,12626.76,12893.98,12626.76,12849.36,1645010,0
04/21/2008,12850.91,12850.91,12751.17,12825.02,1279358,0
04/22/2008,12825.02,12825.26,12656.56,12720.23,1527243,0
04/23/2008,12721.45,12837.39,12703.05,12763.22,1555505,0
04/24/2008,12764.68,12942.26,12706.63,12848.95,1680439,0
04/25/2008,12848.38,12909.2,12742.78,12891.86,1471612,0
04/28/2008,12890.72,12938.76,12857.5,12871.75,1363957,0
04/29/2008,12870.37,12889.83,12804.66,12831.94,1403791,0
04/30/2008,12831.45,13010,12808.98,12820.13,1631791,0
05/01/2008,12818.34,13029.05,12793.1,13010,1622524,0
05/02/2008,13012.53,13132.46,12981.83,13058.2,1478371,0
05/05/2008,13056.57,13058.45,12939.74,12969.54,1284829,0
05/06/2008,12968.89,13046.15,12863.2,13020.83,1431769,0
05/07/2008,13010.82,13036.71,12796.19,12814.35,1482565,0
05/08/2008,12814.84,12909.86,12794.81,12866.78,1420011,0
05/09/2008,12860.68,12861.41,12715.02,12745.88,1288038,0
05/12/2008,12745.55,12904.16,12740.5,12876.31,1229393,0
05/13/2008,12872.08,12891.37,12780.97,12832.18,1396293,0
05/14/2008,12825.12,12993.15,12825.12,12898.38,1404962,0
05/15/2008,12891.29,12999.5,12854.98,12992.66,1378077,0
05/16/2008,12992.74,13001.94,12893.49,12986.8,1500070,0
05/19/2008,12985.41,13136.69,12963.76,13028.16,1327275,0
05/20/2008,13026.04,13026.04,12781.78,12828.68,1433534,0
05/21/2008,12824.94,12862.47,12573.67,12601.19,1635906,0
05/22/2008,12597.69,12669.34,12591.34,12625.62,1394092,0
05/23/2008,12620.9,12621.96,12460.09,12479.63,1297025,0
05/27/2008,12479.63,12572.53,12442.59,12548.35,1299212,0
05/28/2008,12542.9,12601.93,12495.27,12594.03,1411410,0
05/29/2008,12593.87,12726.66,12554.7,12646.22,1434832,0
05/30/2008,12647.36,12689.7,12617.4,12638.32,1333436,0
06/02/2008,12637.67,12638.08,12427.77,12503.82,1369582,0
06/03/2008,12503.2,12554.05,12342.12,12402.85,1551566,0
06/04/2008,12391.86,12496.16,12338.78,12390.48,1549582,0
06/05/2008,12388.81,12610.96,12388.81,12604.45,1519146,0
06/06/2008,12602.74,12603.07,12192.06,12209.81,1755838,0
06/09/2008,12210.13,12331.86,12195.32,12280.32,1461913,0
06/10/2008,12277.71,12369.23,12206.96,12289.76,1632175,0
06/11/2008,12286.34,12286.67,12079.13,12083.77,1678368,0
06/12/2008,12089.63,12269.24,12076.93,12141.58,1594949,0
06/13/2008,12144.6,12310.3,12144.6,12307.4,1470078,0
06/16/2008,12306.86,12319.72,12212.25,12269.08,1369789,0
06/17/2008,12269.65,12322.82,12150.29,12160.3,1325653,0
06/18/2008,12158.68,12158.68,11993.64,12029.06,1548394,0
06/19/2008,12022.54,12114.79,11978.33,12063.09,1586879,0
06/20/2008,12062.19,12062.19,11818.83,11842.69,2070437,0
06/23/2008,11843.83,11886.25,11814.6,11842.36,1347723,0
06/24/2008,11842.36,11904.32,11725.52,11807.43,1635094,0
06/25/2008,11805.31,11902.28,11804.66,11881.85,1018691,0
06/26/2008,11808.57,11808.73,11453.42,11453.42,1801123,0
06/27/2008,11452.85,11485.25,11297.99,11346.51,1920383,0
06/30/2008,11345.7,11437.3,11287.56,11350.01,1804674,0
07/01/2008,11344.64,11407.9,11183.43,11382.26,2009032,0
07/02/2008,11382.34,11434.12,11214.37,11215.51,1847766,0
07/03/2008,11216,11337.48,11157.21,11288.54,656897,0
07/07/2008,11289.19,11399.11,11120.74,11231.96,1870194,0
07/08/2008,11225.03,11391.13,11174.88,11384.21,2098461,0
07/09/2008,11381.93,11418.24,11141.99,11147.44,1789589,0
07/10/2008,11148.01,11270.3,11086.95,11229.02,1941056,0
07/11/2008,11226.17,11241.07,10977.68,11100.54,2181235,0
07/14/2008,11103.64,11239.04,11003.65,11055.19,1757309,0
07/15/2008,11050.8,11123.67,10827.71,10962.54,2335685,0
07/16/2008,10961.89,11244.17,10918.33,11239.28,2124249,0
07/17/2008,11238.39,11446.66,11209.56,11446.66,2373305,0
07/18/2008,11436.56,11510.82,11381.93,11496.57,2026655,0
07/21/2008,11495.02,11559.67,11423.94,11467.34,1471094,0
07/22/2008,11457.9,11616.66,11387.39,11602.5,1965248,0
07/23/2008,11603.39,11698.17,11558.29,11632.38,2127124,0
07/24/2008,11630.34,11634.49,11345.37,11349.28,1976723,0
07/25/2008,11341.14,11443.81,11325.1,11370.69,1584460,0
07/28/2008,11369.47,11369.55,11125.13,11131.08,1433530,0
07/29/2008,11133.44,11398.38,11128.06,11397.56,1693819,0
07/30/2008,11397.56,11586.62,11397.56,11583.69,1815493,0
07/31/2008,11577.99,11578.89,11363.69,11378.02,1698833,0
08/01/2008,11379.89,11425.73,11267.05,11326.32,1503226,0
08/04/2008,11326.32,11382.17,11221.53,11284.15,1486458,0
08/05/2008,11286.02,11615.93,11286.02,11615.77,1818520,0
08/06/2008,11603.64,11685.46,11521.32,11656.07,1514063,0
08/07/2008,11655.42,11655.58,11416.7,11431.43,1615412,0
08/08/2008,11432.09,11759.96,11388.04,11734.32,1544364,0
08/11/2008,11729.67,11867.11,11675.53,11782.35,1593567,0
08/12/2008,11781.7,11782.35,11601.52,11642.47,1443562,0
08/13/2008,11632.81,11633.78,11453.34,11532.96,1487344,0
08/14/2008,11532.07,11718.28,11450.89,11615.93,1290235,0
08/15/2008,11611.21,11709.89,11599.73,11659.9,1433071,0
08/18/2008,11659.65,11690.43,11434.12,11479.39,1230723,0
08/19/2008,11478.09,11478.17,11318.5,11348.55,1302419,0
08/20/2008,11345.94,11454.15,11290.58,11417.43,1367831,0
08/21/2008,11415.23,11476.21,11315.57,11430.21,1207935,0
08/22/2008,11426.8,11632.1,11426.8,11628.1,1131371,0
08/25/2008,11626.19,11626.27,11362.63,11386.25,1068958,0
08/26/2008,11383.56,11436.24,11340.41,11412.87,1048955,0
08/27/2008,11412.46,11554.46,11381.77,11502.51,1034999,0
08/28/2008,11499.87,11715.18,11499.79,11715.18,1146146,0
08/29/2008,11713.23,11713.23,11543.39,11543.55,1020668,0
09/02/2008,11545.63,11790.17,11471.9,11516.92,1483758,0
09/03/2008,11506.01,11554.38,11416.53,11532.88,1554024,0
09/04/2008,11532.48,11532.48,11176.02,11188.23,1653987,0
09/05/2008,11185.63,11245.15,11037.85,11220.96,1566208,0
09/08/2008,11224.87,11570.66,11224.79,11510.74,2206584,0
09/09/2008,11514.73,11577.5,11230.73,11230.73,2217991,0
09/10/2008,11233.91,11380.63,11215.26,11268.92,1937973,0
09/11/2008,11264.44,11445.68,11098.67,11433.71,1978385,0
09/12/2008,11429.3,11459.9,11280.4,11422,1789846,0
09/15/2008,11416.4,11416.5,10917.5,10917.5,2249030,0
09/16/2008,10905.62,11093.22,10742.7,11059.02,2728206,0
09/17/2008,11056.58,11057.31,10595.9,10609.66,2752265,0
09/18/2008,10609.01,11076.44,10459.44,11019.69,2973695,0
09/19/2008,11027.5,11483,11026.7,11388.4,2581911,0
09/22/2008,11394.42,11394.58,10992.2,11015.69,1493557,0
09/23/2008,11015.69,11143.21,10833.94,10854.17,1328844,0
09/24/2008,10850.02,10928.4,10753.57,10825.17,1234909,0
09/25/2008,10827.17,11129.19,10827.01,11022.06,1571863,0
09/26/2008,11019,11168.1,10868.8,11143.1,1485632,0
09/29/2008,11139.62,11139.94,10365.45,10365.45,2261043,0
09/30/2008,10371.58,10868.9,10371.42,10850.66,1787384,0
10/01/2008,10847.4,10882.52,10631.95,10831.07,1698547,0
10/02/2008,10825.54,10825.54,10439.52,10482.85,1869428,0
10/03/2008,10484,10796.3,10310.3,10325.4,1950796,0
10/06/2008,10322.52,10322.76,9525.32,9955.5,2451469,0
10/07/2008,9955.42,10124.03,9436.67,9447.11,2121601,0
10/08/2008,9437.23,9628.07,9194.78,9258.1,2760308,0
10/09/2008,9261.69,9448.14,8579.19,8579.19,2455624,0
10/10/2008,8568.67,8901.28,7884.82,8451.19,3509288,0
10/13/2008,8462.42,9427.99,8462.18,9387.61,2153266,0
10/14/2008,9388.97,9794.37,9085.43,9310.99,2473538,0
10/15/2008,9301.91,9308.76,8530.12,8577.91,2056278,0
10/16/2008,8577.04,9013.27,8197.67,8979.26,2623118,0
10/17/2008,8975.35,9281.12,8718.25,8852.22,2258823,0
10/20/2008,8852.3,9266.63,8852.22,9265.43,1594058,0
10/21/2008,9262.8,9283.27,9004.27,9033.66,1604718,0
10/22/2008,9027.84,9027.84,8335.3,8519.21,1966461,0
10/23/2008,8519.77,8795.99,8243.55,8691.25,2310486,0
10/24/2008,8683.21,8683.21,8187.48,8378.95,2076756,0
10/27/2008,8375.92,8599.1,8143.59,8175.77,1768735,0
10/28/2008,8178.72,9082.08,8174.73,9065.12,2137779,0
10/29/2008,9062.33,9363.32,8890.29,8990.96,2104022,0
10/30/2008,9004.66,9266.47,8976.87,9180.69,1734466,0
10/31/2008,9179.09,9454.36,9119.2,9325.01,1763355,0
11/03/2008,9326.04,9410.55,9255.48,9319.83,1245154,0
11/04/2008,9323.89,9653.95,9323.89,9625.28,1523497,0
11/05/2008,9616.6,9616.6,9111.47,9139.27,1511822,0
11/06/2008,9134.01,9155.44,8637.17,8695.79,1455038,0
11/07/2008,8696.03,8961.57,8696.03,8943.81,1179633,0
11/10/2008,8946.6,9159.58,8760.46,8870.54,1100425,0
11/11/2008,8864.32,8867.91,8560.71,8693.96,1198817,0
11/12/2008,8684.52,8684.6,8265.29,8282.66,1353778,0
11/13/2008,8281.14,8876.59,7965.42,8835.25,1817636,0
11/14/2008,8822.19,8923.18,8469.99,8497.31,1392095,0
11/17/2008,8494.84,8571.3,8246.89,8273.58,1270098,0
11/18/2008,8273.34,8477.95,8105.44,8424.75,1473363,0
11/19/2008,8420.69,8504.64,7987.08,7997.28,1546608,0
11/20/2008,7995.53,8187.4,7506.97,7552.29,2116648,0
11/21/2008,7552.37,8071.75,7449.38,8046.42,2231424,0
11/24/2008,8048.09,8599.02,8048.09,8443.39,1816548,0
11/25/2008,8445.14,8607.38,8281.46,8479.47,1656667,0
11/26/2008,8464.49,8726.61,8311.17,8726.61,1357457,0
11/28/2008,8724.7,8831.35,8672.69,8829.04,713624,0
12/01/2008,8826.89,8827.05,8141.36,8149.09,1481248,0
12/02/2008,8153.75,8437.17,8143.51,8419.09,1490629,0
12/03/2008,8409.14,8624.19,8234.15,8591.69,1056268,0
12/04/2008,8587.07,8631.99,8259.4,8376.24,1375821,0
12/05/2008,8376.08,8686.47,8118.5,8635.42,1493084,0
12/08/2008,8637.65,9026.41,8637.49,8934.18,1634787,0
12/09/2008,8934.1,8934.1,8651.74,8691.33,1374648,0
12/10/2008,8693,8879.22,8646.33,8761.42,1268860,0
12/11/2008,8750.13,8809.45,8512.76,8565.09,1358273,0
12/12/2008,8563.1,8682.57,8347.81,8629.68,1353434,0
12/15/2008,8628.81,8676.28,8469.03,8564.53,1147546,0
12/16/2008,8565.65,8958.79,8565.65,8924.14,1411896,0
12/17/2008,8921.91,8961.26,8778.07,8824.34,1299317,0
12/18/2008,8823.94,8883.36,8527.41,8604.99,1310192,0
12/19/2008,8606.5,8787.23,8550.43,8579.11,2019240,0
12/22/2008,8573.37,8601.41,8372.02,8519.77,1103671,0
12/23/2008,8518.65,8604.12,8391.3,8419.49,957380,0
12/24/2008,8416.86,8498.5,8416.86,8468.48,403367,0
12/26/2008,8468.71,8533.07,8461.78,8515.55,510054,0
12/29/2008,8515.87,8530.68,8364.06,8483.93,849605,0
12/30/2008,8487.51,8675.24,8487.51,8668.39,902120,0
12/31/2008,8666.48,8842.66,8664.89,8776.39,1056941,0
01/02/2009,8772.25,9065.28,8760.78,9034.69,978114,0
01/05/2009,9027.13,9034.37,8892.36,8952.89,1271375,0
01/06/2009,8954.57,9088.06,8940.95,9015.1,1301768,0
01/07/2009,8996.94,8996.94,8719.92,8769.7,1177068,0
01/08/2009,8769.94,8770.02,8651.19,8742.46,1160857,0
01/09/2009,8738.8,8769.62,8576.96,8599.18,1105305,0
01/12/2009,8599.26,8602.6,8421.08,8473.97,1231221,0
01/13/2009,8474.61,8522.08,8376.88,8448.56,1260555,0
01/14/2009,8446.01,8446.25,8140.72,8200.14,1358795,0
01/15/2009,8196.24,8286.16,7995.13,8212.49,1569716,0
01/16/2009,8215.67,8341.2,8109.34,8281.22,1546118,0
01/20/2009,8279.63,8291.98,7939.93,7949.09,1591820,0
01/21/2009,7949.17,8243.55,7936.19,8228.1,1612250,0
01/22/2009,8224.43,8224.83,7957.14,8122.8,1480994,0
01/23/2009,8108.79,8152.59,7909.03,8077.56,1384525,0
01/26/2009,8078.04,8231.68,8023.16,8116.03,1230699,0
01/27/2009,8117.39,8225.79,8083.14,8174.73,1146383,0
01/28/2009,8175.93,8405.87,8175.93,8375.45,1466433,0
01/29/2009,8373.06,8373.14,8137.94,8149.01,1301815,0
01/30/2009,8149.01,8195.76,7961.92,8000.86,1388172,0
02/02/2009,8000.62,8000.62,7867.37,7936.83,1295067,0
02/03/2009,7936.99,8111.57,7905.52,8078.36,1309939,0
02/04/2009,8070.32,8162.15,7929.26,7956.66,1374964,0
02/05/2009,7954.83,8107.83,7845.31,8063.07,1558981,0
02/06/2009,8056.38,8312.37,8052.24,8280.59,1575747,0
02/09/2009,8281.38,8315.07,8196.24,8270.87,1243449,0
02/10/2009,8269.36,8269.44,7848.74,7888.88,1716741,0
02/11/2009,7887.05,7983.74,7852.16,7939.53,1338114,0
02/12/2009,7931.97,7938.82,7693.98,7932.76,1456971,0
02/13/2009,7933,7970.84,7840.45,7850.41,1217427,0
02/17/2009,7845.63,7845.63,7551.33,7552.6,1557063,0
02/18/2009,7546.35,7617.76,7479.97,7555.63,1426950,0
02/19/2009,7555.23,7614.97,7447.55,7465.95,1465073,0
02/20/2009,7461.49,7469.29,7249.47,7365.67,2091051,0
02/23/2009,7365.99,7441.02,7105.94,7114.78,1591328,0
02/24/2009,7115.34,7378.97,7114.3,7350.94,1848429,0
02/25/2009,7349.58,7404.94,7156.68,7270.89,1708099,0
02/26/2009,7269.06,7402.31,7173.56,7182.08,1467156,0
02/27/2009,7180.97,7195.46,7033.62,7062.93,2134586,0
03/02/2009,7056.48,7058.95,6755.17,6763.29,1930969,0
03/03/2009,6764.81,6855.29,6705.63,6726.02,1850183,0
03/04/2009,6726.5,6979.22,6726.42,6875.84,1776630,0
03/05/2009,6874.01,6874.01,6544.1,6594.44,1804166,0
03/06/2009,6595.16,6755.17,6469.95,6626.94,1739558,0
03/09/2009,6625.74,6709.61,6516.86,6547.05,1548219,0
03/10/2009,6547.01,6926.49,6546.61,6926.49,2083536,0
03/11/2009,6923.13,7015.06,6867.55,6930.4,1724305,0
03/12/2009,6932.39,7184.71,6872.25,7170.06,1740755,0
03/13/2009,7167.35,7242.62,7105.86,7223.98,1594029,0
03/16/2009,7225.33,7392.91,7206.85,7216.97,1822649,0
03/17/2009,7218,7396.81,7172.05,7395.7,1458797,0
03/18/2009,7395.7,7571.64,7257.27,7486.58,2031728,0
03/19/2009,7489.68,7548.46,7369.26,7400.8,1935683,0
03/20/2009,7402.31,7460.93,7257.83,7278.38,2249150,0
03/23/2009,7279.25,7780.72,7278.78,7775.86,1815677,0
03/24/2009,7773.47,7796.57,7646.99,7659.97,1574201,0
03/25/2009,7659.81,7863.63,7550.06,7749.81,1725204,0
03/26/2009,7752.36,7931.33,7752.28,7924.56,1684597,0
03/27/2009,7922.57,7922.57,7735.95,7776.18,1396145,0
03/30/2009,7773.31,7773.39,7437.59,7522.02,1451218,0
03/31/2009,7523.77,7725.36,7523.45,7608.92,1497172,0
04/01/2009,7606.13,7789,7483.87,7761.6,1461823,0
04/02/2009,7763.99,8075.73,7763.99,7978.08,1775663,0
04/03/2009,7980.63,8019.5,7897.24,8017.59,1420826,0
04/06/2009,8016.16,8016.16,7862.2,7975.85,1272287,0
04/07/2009,7968.92,7969.08,7762.08,7789.56,1229185,0
04/08/2009,7788.68,7887.52,7750.85,7837.11,1255102,0
04/09/2009,7839.89,8087.28,7839.89,8083.38,1732700,0
04/13/2009,8082.02,8113.41,7963.75,8057.81,1444212,0
04/14/2009,8057.41,8057.41,7902.26,7920.18,1703263,0
04/15/2009,7914.92,8041.32,7870.48,8029.62,1675212,0
04/16/2009,8029.14,8168.12,7962.71,8125.43,1571434,0
04/17/2009,8125.43,8190.66,8086.88,8131.33,1906872,0
04/20/2009,8128.94,8128.94,7840.45,7841.73,1651117,0
04/21/2009,7841.73,7979.2,7791.95,7969.56,1610356,0
04/22/2009,7964.78,8044.83,7868.01,7886.57,1728852,0
04/23/2009,7886.81,7979.44,7804.21,7957.06,1544653,0
04/24/2009,7957.45,8127.5,7957.45,8076.29,1681399,0
04/27/2009,8073.82,8122.56,7987.16,8025,1372349,0
04/28/2009,8023.56,8091.66,7938.98,8016.95,1243337,0
04/29/2009,8018.31,8257.57,8017.91,8185.73,1445846,0
04/30/2009,8188.51,8307.51,8136.9,8168.12,1548769,0
05/01/2009,8167.41,8219.81,8099.31,8212.41,1261227,0
05/04/2009,8213.6,8434.86,8213.6,8426.74,1655855,0
05/05/2009,8425.55,8458.12,8362.78,8410.65,1515857,0
05/06/2009,8403.48,8518.57,8403,8512.28,1837565,0
05/07/2009,8513.56,8577.19,8358,8409.85,1933466,0
05/08/2009,8410.73,8587.55,8410.73,8574.65,1806032,0
05/11/2009,8569.23,8569.23,8410.33,8418.77,1449730,0
05/12/2009,8419.17,8517.46,8365.65,8469.11,1573420,0
05/13/2009,8461.8,8462.04,8262.43,8284.89,1703047,0
05/14/2009,8285.92,8376.64,8273.9,8331.32,1504080,0
05/15/2009,8326.22,8394.96,8230.17,8268.64,1459880,0
05/18/2009,8270.15,8511.88,8270.15,8504.08,1389238,0
05/19/2009,8502.48,8538.01,8463.54,8474.85,1324670,0
05/20/2009,8471.82,8591.93,8405.47,8422.04,1553109,0
05/21/2009,8416.07,8416.15,8221.01,8292.13,1366681,0
05/22/2009,8292.21,8364.14,8257.17,8277.32,1054404,0
05/26/2009,8275.33,8495.71,8226.9,8473.49,1350456,0
05/27/2009,8473.65,8496.59,8289.35,8300.02,1306687,0
05/28/2009,8300.5,8434.62,8246.58,8403.8,1349238,0
05/29/2009,8404.04,8522.95,8368.52,8500.33,1494657,0
06/01/2009,8501.53,8759.75,8501.29,8721.44,1453862,0
06/02/2009,8721.6,8785.7,8694.12,8740.87,1355482,0
06/03/2009,8740.07,8740.07,8598.54,8675.28,1272115,0
06/04/2009,8665.72,8751.25,8634.57,8750.24,1257682,0
06/05/2009,8751.67,8839,8700.41,8763.13,1226506,0
06/08/2009,8759.35,8823.97,8633.07,8764.49,1062362,0
06/09/2009,8764.83,8803.26,8725.12,8763.06,1044749,0
06/10/2009,8763.66,8834.93,8639.95,8739.02,1210764,0
06/11/2009,8736.23,8877.93,8736.23,8770.92,1218351,0
06/12/2009,8770.01,8805.3,8717.11,8799.26,850962,0
06/15/2009,8798.5,8798.5,8577.9,8612.13,1126158,0
06/16/2009,8612.44,8643.65,8499.38,8504.67,1171220,0
06/17/2009,8504.36,8563.01,8461.29,8497.18,1304644,0
06/18/2009,8496.73,8590.52,8475.12,8555.6,1075231,0
06/19/2009,8556.96,8616.59,8496.73,8539.73,1886968,0
06/22/2009,8538.52,8538.83,8334.55,8339.01,1356043,0
06/23/2009,8340.44,8370.9,8286.41,8322.91,1200107,0
06/24/2009,8323.51,8428.41,8259.88,8299.86,1101960,0
06/25/2009,8299.25,8490.46,8259.43,8472.4,1173416,0
06/26/2009,8468.54,8468.77,8401.36,8438.39,1491282,0
06/29/2009,8440.13,8533.23,8429.09,8529.38,993151,0
06/30/2009,8528.93,8560.44,8393.95,8447,1228838,0
07/01/2009,8447.53,8580.47,8447.53,8504.06,942058,0
07/02/2009,8503,8503.23,8280.74,8280.74,643132,0
07/06/2009,8279.3,8327.97,8205.99,8324.87,1125101,0
07/07/2009,8324.95,8324.95,8154.68,8163.6,1093601,0
07/08/2009,8157.02,8219.37,8087.34,8178.41,1369895,0
07/09/2009,8179.01,8228.67,8145.38,8183.17,1003512,0
07/10/2009,8182.49,8183.85,8093.31,8146.52,918236,0
07/13/2009,8146.82,8331.68,8130.42,8331.68,1161718,0
07/14/2009,8331.37,8361.23,8285.2,8359.49,971510,0
07/15/2009,8363.95,8628.23,8363.95,8616.21,1326041,0
07/16/2009,8612.66,8739.55,8584.4,8711.82,1163546,0
07/17/2009,8711.89,8754.29,8674.41,8743.94,1282827,0
07/20/2009,8746.05,8854.8,8745.9,8848.15,1119570,0
07/21/2009,8848.15,8927.13,8811.27,8915.94,1199313,0
07/22/2009,8912.39,8949.8,8860.32,8881.26,1077421,0
07/23/2009,8882.31,9096.72,8866.44,9069.29,1364128,0
07/24/2009,9066.11,9100.88,9007.39,9093.24,1012974,0
07/27/2009,9093.09,9123.4,9034.52,9108.51,1043416,0
07/28/2009,9106.92,9124.91,9007.47,9096.72,1233607,0
07/29/2009,9092.34,9094.83,9014.19,9070.72,1143070,0
07/30/2009,9072.84,9246.43,9072.61,9154.46,1335277,0
07/31/2009,9154.61,9218.77,9133.45,9171.61,1266537,0
08/03/2009,9173.65,9298.43,9173.65,9286.56,1211023,0
08/04/2009,9285.05,9321.1,9250.74,9320.19,1234842,0
08/05/2009,9315.36,9318.08,9206.45,9280.97,1518656,0
08/06/2009,9277.19,9325.11,9208.8,9256.26,1369715,0
08/07/2009,9258.45,9437.71,9258.45,9370.07,1434813,0
08/10/2009,9368.41,9371.96,9290.34,9337.95,1086008,0
08/11/2009,9334.33,9334.33,9216.88,9241.45,1193686,0
08/12/2009,9236.06,9424.11,9221.02,9361.61,1217515,0
08/13/2009,9362.29,9406.5,9305.31,9398.19,770704,0
08/14/2009,9398.04,9401.97,9232.83,9321.4,1077372,0
08/17/2009,9313.85,9313.85,9116.52,9135.34,1179140,0
08/18/2009,9134.36,9233.51,9134.36,9217.94,966670,0
08/19/2009,9208.68,9313.09,9131.94,9279.16,977907,0
08/20/2009,9278.55,9363.95,9267.97,9350.05,1026993,0
08/21/2009,9347.86,9519.11,9347.25,9505.96,1429932,0
08/24/2009,9506.18,9587.73,9486.23,9509.28,1221722,0
08/25/2009,9509.21,9620,9508.98,9539.29,1138482,0
08/26/2009,9538.61,9582.97,9485.78,9543.52,1037223,0
08/27/2009,9541.63,9609.72,9459.4,9580.63,1127719,0
08/28/2009,9582.74,9630.2,9495.98,9544.2,1137783,0
08/31/2009,9542.91,9543.06,9436.13,9496.28,1264488,0
09/01/2009,9492.32,9557.95,9292.08,9310.6,1616177,0
09/02/2009,9306.21,9330.93,9262.3,9280.67,1350200,0
09/03/2009,9282.03,9350.27,9252.93,9344.61,1143948,0
09/04/2009,9345.36,9445.72,9321.63,9441.27,1007299,0
09/08/2009,9440.13,9511.02,9439.98,9497.34,1286643,0
09/09/2009,9496.59,9577.22,9476.18,9547.22,1242461,0
09/10/2009,9546.54,9633,9508.22,9627.48,1310370,0
09/11/2009,9625.44,9649.85,9571.56,9605.41,1280310,0
09/14/2009,9598.08,9631.11,9535.96,9626.8,1198357,0
09/15/2009,9626.42,9713.71,9580.93,9683.41,1484038,0
09/16/2009,9683.71,9799.72,9679.18,9791.71,1579832,0
09/17/2009,9789.82,9854.58,9749.46,9783.92,1513964,0
09/18/2009,9784.75,9847.71,9784.68,9820.2,1920366,0
09/21/2009,9818.61,9818.69,9725.88,9778.86,1190708,0
09/22/2009,9779.61,9843.4,9771.91,9829.87,1252869,0
09/23/2009,9830.63,9917.99,9740.84,9748.55,1318116,0
09/24/2009,9749.99,9805.39,9666.03,9707.44,1358215,0
09/25/2009,9706.68,9735.93,9641.01,9665.19,1181528,0
09/28/2009,9663.23,9823.67,9663.23,9789.36,970685,0
09/29/2009,9789.74,9834.48,9739.11,9742.2,1169561,0
09/30/2009,9741.83,9776.82,9608.59,9712.28,1571351,0
10/01/2009,9711.6,9711.67,9500.37,9509.28,1547788,0
10/02/2009,9507.62,9524.78,9430.08,9487.67,1400150,0
10/05/2009,9488.73,9625.06,9481.09,9599.75,1096827,0
10/06/2009,9601.26,9774.32,9601.26,9731.25,1223716,0
10/07/2009,9725.69,9740.32,9675.62,9725.58,1081749,0
10/08/2009,9728.22,9836.67,9728.07,9786.87,1246111,0
10/09/2009,9786.04,9865.01,9764.88,9864.94,982100,0
10/12/2009,9865.24,9931.82,9849.37,9885.8,946422,0
10/13/2009,9883.98,9895.09,9815.06,9871.06,1130564,0
10/14/2009,9873.55,10027.73,9873.48,10015.86,1330940,0
10/15/2009,10014.88,10062.94,9977.47,10062.94,1312956,0
10/16/2009,10061.4,10061.7,9939.91,9995.91,1363803,0
10/19/2009,9996.67,10117.96,9995.15,10092.19,1082878,0
10/20/2009,10092.42,10098.39,9992.81,10041.48,1242789,0
10/21/2009,10038.84,10119.47,9943.76,9949.36,1398943,0
10/22/2009,9946.18,10105.19,9916.78,10081.31,1309626,0
10/23/2009,10099.9,10109.6,9932.5,9972.18,1271213,0
10/26/2009,9972.33,10072.32,9849.45,9867.96,1389859,0
10/27/2009,9868.34,9947.54,9837.96,9882.17,1385948,0
10/28/2009,9881.11,9902.42,9758.08,9762.69,1675820,0
10/29/2009,9762.91,9969.91,9759.13,9962.58,1439876,0
10/30/2009,9961.52,9962.13,9684.54,9712.73,1567426,0
11/02/2009,9712.13,9858.59,9678.95,9789.44,1546439,0
11/03/2009,9787.47,9787.47,9703.89,9771.91,1360905,0
11/04/2009,9767.3,9928.04,9767.14,9802.14,1352197,0
11/05/2009,9807.8,10013.07,9807.8,10005.96,1283175,0
11/06/2009,10001.35,10044.5,9936.81,10023.42,1086581,0
11/09/2009,10020.6,10228.2,10020.6,10226.9,1214214,0
11/10/2009,10223,10260.8,10197.7,10247,1147989,0
11/11/2009,10247.42,10341.97,10246.14,10291.26,1122191,0
11/12/2009,10289.82,10321.64,10171.24,10197.47,1128663,0
11/13/2009,10197.85,10305.69,10192.03,10270.47,1075765,0
11/16/2009,10267.53,10434.24,10267.45,10406.96,1224129,0
11/17/2009,10404.77,10438.17,10361.99,10437.42,1041475,0
11/18/2009,10426.27,10432.66,10360.1,10426.31,1145714,0
11/19/2009,10425.33,10425.33,10256.11,10332.44,1151850,0
11/20/2009,10327.91,10342.72,10271.68,10318.16,1202414,0
11/23/2009,10320.13,10495.61,10320.05,10450.95,1061624,0
11/24/2009,10451.25,10453.97,10359.58,10433.71,1029205,0
11/25/2009,10432.96,10481.48,10420.94,10464.4,869824,0
11/27/2009,10452.23,10452.23,10231.25,10309.92,701104,0
11/30/2009,10309.77,10364.34,10263.29,10344.84,1333521,0
12/01/2009,10343.82,10501.28,10343.44,10471.58,1209296,0
12/02/2009,10470.44,10513.52,10421.47,10452.68,1095865,0
12/03/2009,10455.63,10507.63,10350.05,10366.15,1215509,0
12/04/2009,10368.6,10516.7,10311.8,10388.9,1572475,0
12/07/2009,10386.86,10443.16,10360.18,10390.11,1128183,0
12/08/2009,10385.42,10385.65,10249.84,10285.97,1261951,0
12/09/2009,10282.85,10342.27,10235.63,10337.05,1151612,0
12/10/2009,10336,10444.6,10335.77,10405.83,1122543,0
12/11/2009,10403.41,10484.05,10400.08,10471.5,1079351,0
12/14/2009,10471.28,10514.66,10471.28,10501.05,1173175,0
12/15/2009,10499.31,10499.31,10426.69,10452,1286700,0
12/16/2009,10449.81,10509.97,10427.59,10441.12,1258826,0
12/17/2009,10439.99,10440.06,10307.96,10308.26,1825861,0
12/18/2009,10309.4,10372.4,10263.9,10328.9,2405409,0
12/21/2009,10330.1,10458.05,10329.8,10414.14,1090447,0
12/22/2009,10414.7,10479.8,10414.6,10464.9,987806,0
12/23/2009,10464.32,10492.06,10437.8,10466.44,837337,0
12/24/2009,10467.1,10522.1,10461.7,10520.1,342070,0
12/28/2009,10517.91,10551.61,10506.34,10547.08,738552,0
12/29/2009,10547.83,10580.33,10544.28,10545.41,680302,0
12/30/2009,10544.36,10550.7,10505.66,10548.51,674841,0
12/31/2009,10548.51,10555.01,10423.13,10428.05,686376,0
01/04/2010,10430.69,10604.97,10430.69,10583.96,1084780,0
01/05/2010,10584.56,10584.56,10522.52,10572.02,1270025,0
01/06/2010,10564.72,10594.99,10546.55,10573.68,1214151,0
01/07/2010,10571.11,10612.37,10505.21,10606.86,1277840,0
01/08/2010,10606.4,10619.4,10554.3,10618.2,1066085,0
01/11/2010,10620.31,10676.23,10591.59,10663.99,1058216,0
01/12/2010,10662.86,10663.08,10568.84,10627.26,1171641,0
01/13/2010,10628.09,10709.26,10614.49,10680.77,1048272,0
01/14/2010,10680.16,10723.77,10666.86,10710.55,969356,0
01/15/2010,10706.99,10709.94,10561.06,10609.65,1488621,0
01/19/2010,10608.4,10729.9,10592,10725.4,1130465,0
01/20/2010,10719.7,10719.9,10517.3,10603.2,1143929,0
01/21/2010,10603.91,10614.94,10374.69,10389.88,1607601,0
01/22/2010,10389.58,10389.58,10157.64,10172.98,1568194,0
01/25/2010,10175.1,10256.87,10171.77,10196.86,1129106,0
01/26/2010,10195.35,10285.13,10155.6,10194.29,1206530,0
01/27/2010,10194.29,10255.06,10104.36,10236.16,1387758,0
01/28/2010,10236.92,10258.83,10055.08,10120.46,1209983,0
01/29/2010,10122.04,10239.34,10043.75,10067.33,1494876,0
02/01/2010,10068.99,10190.89,10068.91,10185.53,1108974,0
02/02/2010,10186.13,10314.84,10173.59,10296.85,1249487,0
02/03/2010,10291.7,10307.2,10231.9,10270.5,1125192,0
02/04/2010,10273.12,10273.12,9998.03,10002.18,1550105,0
02/05/2010,10003.7,10032,9835.09,10012.2,1652385,0
02/08/2010,10005.43,10028.56,9904.09,9908.39,943725,0
02/09/2010,9910.28,10139.43,9910.06,10058.64,967459,0
02/10/2010,10055.46,10085.54,9962.96,10038.38,1051408,0
02/11/2010,10037.85,10161.57,9976.71,10144.19,1142362,0
02/12/2010,10137.23,10137.39,9983.82,10099.14,1298192,0
02/16/2010,10100.81,10279.54,10100.81,10268.81,1150129,0
02/17/2010,10261.48,10320.13,10261.48,10309.24,1094372,0
02/18/2010,10309.39,10406.58,10294.51,10392.9,1027575,0
02/19/2010,10387.8,10438.5,10339.2,10402.4,1187800,0
02/22/2010,10402.43,10433.64,10368.95,10383.38,1019418,0
02/23/2010,10383.16,10411.12,10267.83,10282.41,1157070,0
02/24/2010,10284,10393.51,10283.93,10374.16,1079035,0
02/25/2010,10366.6,10366.68,10185.83,10321.03,1183004,0
02/26/2010,10321.41,10353.45,10272.29,10325.26,1255404,0
03/01/2010,10326.1,10413.99,10326.1,10403.79,1041353,0
03/02/2010,10404.16,10456.92,10389.43,10405.98,1134368,0
03/03/2010,10406.28,10469.54,10376.58,10396.76,1019955,0
03/04/2010,10396.53,10452.38,10390.86,10444.14,1024316,0
03/05/2010,10445.1,10571.9,10445,10566.2,1116376,0
03/08/2010,10563.78,10587.74,10542.39,10552.52,995800,0
03/09/2010,10552.24,10612.6,10533.93,10564.38,1216000,0
03/10/2010,10560.13,10601.79,10526.52,10567.33,1260000,0
03/11/2010,10560.98,10611.84,10507.17,10611.84,1076000,0
03/12/2010,10611.77,10644.95,10594.84,10624.69,1133000,0
03/15/2010,10623.41,10644.19,10570.51,10642.15,1002000,0
03/16/2010,10642.53,10693.99,10621.9,10685.98,1100000,0
03/17/2010,10686.36,10767.98,10686.36,10733.67,1110000,0
03/18/2010,10733.44,10784,10728.15,10779.17,996000,0
03/19/2010,10780,10819.9,10694.22,10741.98,1862000,0
03/22/2010,10741,10809.85,10695.13,10785.89,1024604,0
03/23/2010,10787.18,10893.89,10784.76,10888.83,1067963,0
03/24/2010,10887.62,10887.84,10825.42,10836.15,1115727,0
03/25/2010,10837.51,10955.48,10834.19,10841.21,1242208,0
03/26/2010,10841.29,10909.38,10816.43,10850.36,1110975,0
03/29/2010,10849.23,10916.64,10849.23,10895.86,1044401,0
03/30/2010,10895.02,10940.22,10866.83,10907.42,973205,0
03/31/2010,10907.34,10907.42,10832.83,10856.63,1207619,0
04/01/2010,10857.3,10956.4,10857.3,10927.1,1005825,0
04/05/2010,10927.45,10988.06,10923.97,10973.55,977800,0
04/06/2010,10972.49,10987.38,10927.52,10969.99,1021314,0
04/07/2010,10961.95,10962.66,10845.45,10897.52,1246347,0
04/08/2010,10896.99,10949.36,10844.09,10927.07,1127759,0
04/09/2010,10926.92,11000.98,10926.92,10997.35,1047845,0
04/12/2010,10996.75,11029.77,10992.21,11005.97,1044507,0
04/13/2010,11006.72,11038.92,10947.77,11019.42,1147457,0
04/14/2010,11020.7,11125.22,11020.63,11123.11,1254535,0
04/15/2010,11122.96,11154.55,11096.2,11144.57,1276767,0
04/16/2010,11143.7,11153.8,10973.9,11018.7,1864100,0
04/19/2010,11018.36,11095.3,10977.85,11092.05,1382837,0
04/20/2010,11093.11,11146.08,11081.47,11117.06,1235320,0
04/21/2010,11116.91,11153.72,11071.34,11124.92,1317701,0
04/22/2010,11119.8,11149.9,11016.4,11134.3,1414213,0
04/23/2010,11132.2,11205.6,11105.7,11204.3,1309701,0
04/26/2010,11205.11,11258.01,11187.65,11205.03,1325732,0
04/27/2010,11203.67,11218.86,10973.17,10991.99,1816990,0
04/28/2010,10988.87,11078.52,10965.38,11045.27,1559993,0
04/29/2010,11045.64,11197.32,11041.64,11167.32,1519614,0
04/30/2010,11168.23,11197.93,10999.69,11008.61,1654696,0
05/03/2010,11009.6,11177.67,11009.6,11151.83,1278564,0
05/04/2010,11149.48,11149.48,10869.25,10926.77,1641601,0
05/05/2010,10918.4,10946.79,10814.84,10868.12,1657076,0
05/06/2010,10862.22,10879.76,9869.62,10520.32,2731996,0
05/07/2010,10519.42,10579.12,10241.23,10380.43,2561481,0
05/10/2010,10386.18,10835.17,10386.03,10785.14,1954292,0
05/11/2010,10780,10874.54,10685.38,10748.26,1560004,0
05/12/2010,10742.15,10909.08,10742.15,10896.91,1364910,0
05/13/2010,10896.61,10920.27,10771.69,10782.95,1273176,0
05/14/2010,10780.68,10780.75,10537.25,10620.16,1617304,0
05/17/2010,10616.98,10660.97,10436.06,10625.83,1541997,0
05/18/2010,10625.45,10718.86,10482.2,10510.95,1655750,0
05/19/2010,10505.7,10522.52,10324.66,10444.37,1725183,0
05/20/2010,10440.21,10440.21,10065.36,10068.01,2227489,0
05/21/2010,10063.9,10198.5,9918.82,10193.4,2414830,0
05/24/2010,10193.46,10196.41,10052.67,10066.57,1395658,0
05/25/2010,10061.43,10061.66,9774.48,10043.75,1981739,0
05/26/2010,10045.11,10179.03,9952.68,9974.45,1957277,0
05/27/2010,9971.73,10264.2,9971.73,10258.99,1510570,0
05/28/2010,10258,10258,10095.9,10136.63,1454304,0
06/01/2010,10133.94,10218.33,10013.9,10024.02,1490512,0
06/02/2010,10025.61,10254.22,10025.61,10249.54,1400419,0
06/03/2010,10250.67,10315.21,10175.02,10255.28,1297757,0
06/04/2010,10249.6,10249.7,9889.88,9931.97,1692260,0
06/07/2010,9931.75,9982.38,9810.3,9816.49,1486121,0
06/08/2010,9812.94,9953.66,9757.55,9939.98,1714115,0
06/09/2010,9941.57,10065.14,9867.73,9899.25,1627864,0
06/10/2010,9901.67,10185.83,9901.67,10172.53,1398897,0
06/11/2010,10166.8,10216,10082.7,10211.1,1102883,0
06/14/2010,10211.83,10328.67,10186.21,10190.89,1205510,0
06/15/2010,10192.4,10408.32,10192.4,10404.77,1233683,0
06/16/2010,10404.24,10429.03,10332.6,10409.46,1250525,0
06/17/2010,10409.98,10441.2,10319.22,10434.17,1228050,0
06/18/2010,10435,10483.44,10424.49,10450.64,1640291,0
06/21/2010,10452.46,10594.16,10395.55,10442.41,1156951,0
06/22/2010,10441.95,10493.57,10283.4,10293.52,1192013,0
06/23/2010,10293.3,10368.04,10227.24,10298.44,1192583,0
06/24/2010,10297.08,10298.06,10128.85,10152.8,1329947,0
06/25/2010,10153.48,10202.91,10081.08,10143.81,1968500,0
06/28/2010,10143.05,10201.93,10101.41,10138.52,991642,0
06/29/2010,10135.72,10135.8,9811.92,9870.3,1679162,0
06/30/2010,9868.34,9908.92,9753.84,9774.02,1475336,0
07/01/2010,9773.27,9795.48,9621.89,9732.53,1707459,0
07/02/2010,9732.23,9770.87,9614.32,9686.48,1163461,0
07/06/2010,9689.21,9858.13,9659.01,9743.62,1381659,0
07/07/2010,9736.85,10026.6,9736.7,10018.28,1402192,0
07/08/2010,10019.26,10139.86,10019.26,10138.99,1238842,0
07/09/2010,10137.9,10201.8,10118.4,10198,931010,0
07/12/2010,10199.24,10220.28,10146.49,10216.27,916741,0
07/13/2010,10217.55,10407.82,10217.55,10363.02,1184151,0
07/14/2010,10370.96,10400.1,10303,10366.72,1119049,0
07/15/2010,10367.1,10379.74,10240.48,10359.31,1186458,0
07/16/2010,10356.2,10356.2,10079.58,10097.9,1533006,0
07/19/2010,10098.12,10187.28,10073.68,10154.43,1025276,0
07/20/2010,10151.48,10236.4,10007.76,10229.96,1198560,0
07/21/2010,10226.02,10265.54,10065.5,10120.53,1272750,0
07/22/2010,10121.81,10363.24,10121.81,10322.3,1255300,0
07/23/2010,10321.2,10442,10287.5,10424.6,1227804,0
07/26/2010,10424.17,10526.79,10414.4,10525.43,1078439,0
07/27/2010,10525.28,10578.33,10494.86,10537.69,1197631,0
07/28/2010,10537.01,10548.52,10463.22,10497.88,1067044,0
07/29/2010,10498.94,10584.99,10387.39,10467.16,1244754,0
07/30/2010,10465.19,10507.19,10347.5,10465.94,1197941,0
08/02/2010,10468.82,10692.2,10468.59,10674.38,1106970,0
08/03/2010,10673.92,10676.95,10600.96,10636.38,1068817,0
08/04/2010,10630.2,10702.99,10627.53,10680.43,1050642,0
08/05/2010,10679.67,10679.75,10612.85,10674.98,941185,0
08/06/2010,10668.5,10668.7,10515.4,10653.6,1015045,0
08/09/2010,10654.62,10719.94,10649.4,10698.75,854124,0
08/10/2010,10696.63,10700.71,10551.62,10644.25,1060517,0
08/11/2010,10631.82,10631.9,10367.33,10378.83,1215549,0
08/12/2010,10361.58,10361.65,10268.71,10319.95,1075883,0
08/13/2010,10320.33,10354.92,10285.44,10303.15,897129,0
08/16/2010,10303.07,10333.12,10209.53,10302.01,834915,0
08/17/2010,10297.63,10480.44,10297.47,10405.85,1055233,0
08/18/2010,10398.59,10472.3,10330.02,10415.54,968504,0
08/19/2010,10411.15,10411.15,10216.19,10271.21,1139400,0
08/20/2010,10271,10271,10147.2,10213.6,1188298,0
08/23/2010,10215.51,10304.7,10170.29,10174.41,912720,0
08/24/2010,10173.05,10173.05,9991.18,10040.45,1249934,0
08/25/2010,10040.15,10097.4,9937.98,10060.06,1186965,0
08/26/2010,10059.9,10104.71,9968.1,9985.81,1054793,0
08/27/2010,9982.18,10159.9,9936.62,10150.65,1158090,0
08/30/2010,10145.58,10150.57,10007.68,10009.73,852311,0
08/31/2010,10006.42,10073.38,9941.84,10014.72,1374030,0
09/01/2010,10016.01,10279.08,10016.01,10269.47,1257029,0
09/02/2010,10270.08,10320.37,10253.96,10320.1,1038678,0
09/03/2010,10321.9,10451.2,10321.8,10447.9,999608,0
09/07/2010,10446.8,10446.8,10332.4,10340.69,884839,0
09/08/2010,10338.49,10426.7,10335.69,10387.01,918911,0
09/09/2010,10388.14,10476.62,10386.63,10415.24,900021,0
09/10/2010,10415,10471.3,10403.2,10462.8,815189,0
09/13/2010,10458.6,10567.59,10458.6,10544.13,1230979,0
09/14/2010,10544.73,10588.32,10499.7,10526.49,997651,0
09/15/2010,10526.42,10587.8,10480.78,10572.73,948194,0
09/16/2010,10571.75,10603.69,10522.48,10594.83,947216,0
09/17/2010,10595.51,10650.16,10567.36,10607.85,1751822,0
09/20/2010,10608.08,10774.13,10608.08,10753.62,1015311,0
09/21/2010,10753.39,10833.39,10717.74,10761.03,1098516,0
09/22/2010,10761.11,10805.38,10708.4,10739.31,1016945,0
09/23/2010,10738.48,10761.94,10640.92,10662.42,1004518,0
09/24/2010,10664.39,10865.78,10664.31,10860.26,1128901,0
09/27/2010,10860.03,10873.2,10809.62,10812.04,952303,0
09/28/2010,10809.17,10886.21,10728.64,10858.14,1095034,0
09/29/2010,10857.98,10869.26,10798.88,10835.28,1062327,0
09/30/2010,10836.04,10948.88,10745.44,10788.05,1303748,0
10/01/2010,10789.7,10866.5,10780.6,10829.7,1169766,0
10/04/2010,10828.85,10853.71,10711.12,10751.27,998857,0
10/05/2010,10752.78,10965.61,10752.63,10944.72,1300090,0
10/06/2010,10936.79,10974.16,10918.57,10967.65,1035474,0
10/07/2010,10968.41,10998.53,10892.76,10948.58,968388,0
10/08/2010,10948.5,11032.17,10929.28,11006.48,999155,0
10/11/2010,11006.93,11030.5,10977.9,11010.34,859151,0
10/12/2010,11010.79,11053.21,10913.84,11020.4,987394,0
10/13/2010,11022.82,11155.23,11022.07,11096.08,1248309,0
10/14/2010,11096.99,11112.2,11023.54,11094.57,1223780,0
10/15/2010,11096.01,11141.19,11010.68,11062.78,1507996,0
10/18/2010,11062.63,11159.05,11054.76,11143.69,1085782,0
10/19/2010,11139.6,11139.6,10917.62,10978.62,1359095,0
10/20/2010,10974.52,11152.88,10970.89,11107.97,1200668,0
10/21/2010,11105.24,11213.54,11066.19,11146.57,1136350,0
10/22/2010,11146.4,11159,11109.3,11132.6,824432,0
10/25/2010,11133.4,11247.6,11132.34,11164.05,1091457,0
10/26/2010,11163.14,11184.82,11087,11169.46,1045055,0
10/27/2010,11168.4,11168.4,11020.82,11126.28,1102524,0
10/28/2010,11127.34,11179.34,11052.6,11113.95,1079180,0
10/29/2010,11120.45,11131.01,11075.8,11118.49,1073593,0
11/01/2010,11120.3,11244.27,11062.33,11124.62,1037260,0
11/02/2010,11125.22,11219.52,11125.22,11188.72,1001735,0
11/03/2010,11184.88,11226.64,11097.37,11215.13,1165620,0
11/04/2010,11216.65,11440.37,11216.65,11434.84,1460114,0
11/05/2010,11435.22,11451.53,11393.52,11444.08,1364162,0
11/08/2010,11439.54,11439.61,11362.53,11406.84,972941,0
11/09/2010,11403.59,11421.14,11303.19,11346.75,1198070,0
11/10/2010,11342.81,11366.16,11255.02,11357.04,1175410,0
11/11/2010,11326.69,11326.77,11231.22,11283.1,1021126,0
11/12/2010,11281.28,11283.7,11143.84,11192.58,1078395,0
11/15/2010,11194.02,11280.9,11189.1,11201.97,922488,0
11/16/2010,11194.7,11194.7,10978.93,11023.5,1368818,0
11/17/2010,11017.83,11042.16,10990.81,11007.88,1023559,0
11/18/2010,11010.49,11199.69,11010.34,11181.23,1091513,0
11/19/2010,11180.77,11206.17,11119.24,11203.55,1123352,0
11/22/2010,11201.66,11206.05,11054.53,11178.58,961484,0
11/23/2010,11177.6,11180.17,10992.17,11036.37,1087816,0
11/24/2010,11037.35,11195.99,11037.35,11187.28,884475,0
11/26/2010,11183.5,11183.5,11067.2,11092,454385,0
11/29/2010,11083.8,11083.8,10929.3,11052.5,948425,0
11/30/2010,11049.7,11062.6,10943,11006,1417222,0
12/01/2010,11007.2,11276.1,11007.2,11255.8,1207009,0
12/02/2010,11255.93,11373.8,11255.85,11362.41,1202937,0
12/03/2010,11361.9,11388.9,11318.8,11382.1,971817,0
12/06/2010,11381.33,11392.08,11350.27,11362.19,868338,0
12/07/2010,11363.9,11450.9,11354.1,11359.2,1534088,0
12/08/2010,11354.3,11389.09,11327.49,11372.48,1094299,0
12/09/2010,11370.4,11413.4,11331.5,11370.1,1076006,0
12/10/2010,11370.44,11413.69,11357.72,11410.32,1061517,0
12/13/2010,11406.16,11480.03,11405.33,11428.56,1014943,0
12/14/2010,11429.2,11514.1,11428.9,11476.5,1021460,0
12/15/2010,11475.64,11519.04,11445.67,11457.47,1142023,0
12/16/2010,11458,11514.84,11421.3,11499.25,1080408,0
12/17/2010,11499.02,11503.18,11451,11491.91,1717265,0
12/20/2010,11491.3,11517.07,11442.68,11478.13,876920,0
12/21/2010,11478.4,11549.1,11478.3,11533.2,859975,0
12/22/2010,11532.17,11566.99,11528.08,11559.49,815947,0
12/23/2010,11559.11,11580.84,11542.62,11573.49,653808,0
12/27/2010,11572.81,11573.19,11518.44,11555.03,500381,0
12/28/2010,11554.8,11591.13,11541.14,11575.54,574238,0
12/29/2010,11572.74,11625,11572.66,11585.38,539643,0
12/30/2010,11585.3,11594.38,11551.93,11569.71,527176,0
12/31/2010,11569.3,11597.4,11530.3,11577.51,581933,0
01/03/2011,11577.43,11711.47,11577.35,11670.75,1100633,0
01/04/2011,11670.9,11698.2,11635.7,11691.2,1160730,0
01/05/2011,11688.61,11742.68,11652.89,11722.89,1098042,0
01/06/2011,11716.93,11736.74,11667.46,11697.31,1157410,0
01/07/2011,11696.86,11726.94,11599.68,11674.76,1159245,0
01/10/2011,11672.34,11677.33,11573.87,11637.45,1023399,0
01/11/2011,11638.51,11704.12,11635.48,11671.88,1003461,0
01/12/2011,11673.62,11782.23,11673.62,11755.44,1010544,0
01/13/2011,11753.7,11757.25,11700.53,11731.9,1011973,0
01/14/2011,11732.13,11794.15,11698.83,11787.38,1120334,0
01/18/2011,11783.82,11858.78,11777.99,11837.93,1284479,0
01/19/2011,11834.21,11861.24,11798.46,11825.29,1150046,0
01/20/2011,11823.7,11845.16,11744.77,11822.8,1262896,0
01/21/2011,11822.95,11905.48,11822.8,11871.84,1332255,0
01/24/2011,11873.43,11982.94,11867.98,11980.52,1027951,0
01/25/2011,11980.52,11985.97,11898.74,11977.19,1142100,0
01/26/2011,11978.85,12020.52,11961.83,11985.44,1224167,0
01/27/2011,11985.36,12019.53,11971.93,11989.83,1071753,0
01/28/2011,11990.4,12012.4,11803,11823.7,1409178,0
01/31/2011,11824.39,11891.93,11817.88,11891.93,1199852,0
02/01/2011,11892.5,12050.75,11892.5,12040.16,1183297,0
02/02/2011,12038.27,12057.91,12018.51,12041.97,1010133,0
02/03/2011,12040.68,12080.54,11981.05,12062.26,1072505,0
02/04/2011,12061.73,12092.42,12025.78,12092.15,1005394,0
02/07/2011,12092.38,12188.76,12092.3,12161.63,944092,0
02/08/2011,12152.7,12238.79,12150.05,12233.15,948874,0
02/09/2011,12229.29,12254.23,12188.19,12239.89,1023155,0
02/10/2011,12239.66,12239.66,12156.94,12229.29,1086547,0
02/11/2011,12227.8,12285.9,12180.5,12273.3,1034455,0
02/14/2011,12266.83,12276.21,12235.91,12268.19,878725,0
02/15/2011,12266.75,12267.66,12193.27,12226.64,1003050,0
02/16/2011,12219.79,12303.16,12219.79,12288.17,990294,0
02/17/2011,12287.72,12331.31,12253.24,12318.14,943995,0
02/18/2011,12318.7,12391.3,12303.2,12391.3,1212930,0
02/22/2011,12389.74,12389.82,12176.31,12212.79,1394244,0
02/23/2011,12211.81,12221.12,12063.43,12105.78,1404278,0
02/24/2011,12104.56,12129.62,11983.17,12068.5,1279886,0
02/25/2011,12060.93,12151.03,12060.93,12130.45,1002747,0
02/28/2011,12130.45,12235.04,12130.15,12226.34,1196716,0
03/01/2011,12226.49,12261.38,12054.99,12058.02,1219719,0
03/02/2011,12057.34,12115.12,12018.63,12066.8,1087569,0
03/03/2011,12068.01,12283.1,12068.01,12258.2,1151086,0
03/04/2011,12258.88,12271.37,12079.51,12169.88,1105116,0
03/07/2011,12171.09,12243.44,12041.6,12090.03,1095283,0
03/08/2011,12085.87,12251.2,12072.21,12214.38,1060294,0
03/09/2011,12211.16,12257.82,12156.6,12213.09,919537,0
03/10/2011,12211.43,12211.43,11974.39,11984.61,1167093,0
03/11/2011,11977,12087,11936.3,12044.4,973547,0
03/14/2011,12042.13,12042.13,11897.31,11993.16,1031776,0
03/15/2011,11988.69,11988.69,11696.25,11855.42,1371226,0
03/16/2011,11854.2,11856.7,11555.48,11613.3,1514062,0
03/17/2011,11614.89,11800.54,11614.82,11774.59,1091256,0
03/18/2011,11777.2,11927.1,11777.2,11858.5,1767834,0
03/21/2011,11860.11,12078.3,11860.11,12036.53,1085114,0
03/22/2011,12036.37,12050.98,12002.85,12018.63,882647,0
03/23/2011,12018.4,12116.14,11972.61,12086.02,940329,0
03/24/2011,12087.54,12191.18,12087.54,12170.56,926713,0
03/25/2011,12170.7,12259.8,12170.7,12220.6,878546,0
03/28/2011,12221.19,12272.92,12197.88,12197.88,832613,0
03/29/2011,12194.48,12285.41,12173.51,12279.01,867969,0
03/30/2011,12280.07,12383.46,12280.07,12350.61,962972,0
03/31/2011,12350.76,12381.68,12319.01,12319.73,1046265,0
04/01/2011,12321,12419.7,12321,12376.7,961164,0
04/04/2011,12374.6,12407.41,12369.15,12400.03,838355,0
04/05/2011,12402.08,12438.14,12353.34,12393.9,895403,0
04/06/2011,12386.66,12450.93,12386.66,12426.75,974632,0
04/07/2011,12426.45,12440.56,12328.36,12409.49,974083,0
04/08/2011,12409.9,12450.4,12320.7,12380,882955,0
04/11/2011,12380.43,12444,12352.88,12381.11,874289,0
04/12/2011,12381.19,12381.19,12233,12263.58,1023511,0
04/13/2011,12263.65,12335.1,12224.45,12270.99,965031,0
04/14/2011,12270.24,12305.58,12163.86,12285.15,994965,0
04/15/2011,12285.45,12369.27,12272.58,12341.83,1091834,0
04/18/2011,12339.71,12339.79,12093.89,12201.59,1119008,0
04/19/2011,12201.44,12275.34,12200.3,12266.75,915070,0
04/20/2011,12266.75,12475.53,12263.58,12453.54,1053514,0
04/21/2011,12453.6,12506.1,12447.6,12506,877038,0
04/25/2011,12505.99,12506.22,12446.05,12479.88,746817,0
04/26/2011,12480.86,12613.16,12478.14,12595.37,970804,0
04/27/2011,12592.23,12708.37,12588.33,12690.96,1016056,0
04/28/2011,12689.9,12776.14,12674.54,12763.31,1037686,0
04/29/2011,12763.46,12832.83,12751.13,12810.54,1004682,0
05/02/2011,12810.16,12876,12784.62,12807.36,982202,0
05/03/2011,12806.38,12840.66,12749.99,12807.51,1095667,0
05/04/2011,12806.29,12806.68,12673.02,12723.58,1183783,0
05/05/2011,12723.65,12724.56,12521.28,12584.17,1202248,0
05/06/2011,12580.76,12759.23,12579.93,12638.74,1100126,0
05/09/2011,12637.83,12722.07,12620.2,12684.68,825103,0
05/10/2011,12685.13,12781.06,12681.65,12760.36,889212,0
05/11/2011,12745.87,12748.21,12577.21,12630.03,1023959,0
05/12/2011,12629.96,12718.58,12537.17,12695.92,998907,0
05/13/2011,12695.65,12714.5,12543.19,12595.75,947784,0
05/16/2011,12594.77,12642.9,12530.81,12548.37,965785,0
05/17/2011,12541.33,12541.33,12378.84,12479.58,1041319,0
05/18/2011,12471.78,12571.15,12443.1,12560.18,946479,0
05/19/2011,12561.46,12633.59,12533.46,12605.32,914264,0
05/20/2011,12604.7,12604.8,12485.9,12512,1067943,0
05/23/2011,12511.36,12511.36,12331.77,12381.26,914113,0
05/24/2011,12381.57,12422.55,12350.04,12356.21,918182,0
05/25/2011,12355.45,12440.03,12309.52,12394.66,1021327,0
05/26/2011,12391.63,12441.58,12317.92,12402.76,897936,0
05/27/2011,12398.06,12483.81,12397.69,12441.58,730734,0
05/31/2011,12443.4,12574.29,12443.4,12569.79,1274785,0
06/01/2011,12569.41,12569.49,12282.42,12290.14,1203799,0
06/02/2011,12289.61,12306.71,12190.54,12248.55,1053438,0
06/03/2011,12247.8,12247.87,12104.03,12151.26,1016558,0
06/06/2011,12151.19,12151.49,12070.66,12089.96,1012814,0
06/07/2011,12090.18,12178.89,12066.61,12070.81,981763,0
06/08/2011,12066.27,12098.36,12024.26,12048.94,1067706,0
06/09/2011,12049.47,12183.12,12049.09,12124.36,942491,0
06/10/2011,12124.17,12124.85,11937.42,11951.91,1061731,0
06/13/2011,11945.33,12011.66,11917.78,11952.97,953472,0
06/14/2011,11951.38,12120.8,11951.38,12076.11,970852,0
06/15/2011,12075.12,12075.2,11862.53,11897.27,1120303,0
06/16/2011,11896.13,11990.02,11875.77,11961.52,1108818,0
06/17/2011,11962.66,12072.89,11962.51,12004.36,1523822,0
06/20/2011,12004.28,12099.87,11971.29,12080.38,828043,0
06/21/2011,12081.33,12217.33,12081.18,12190.01,899409,0
06/22/2011,12189.71,12207.99,12105.85,12109.67,911235,0
06/23/2011,12108.35,12108.73,11874.94,12050,1176819,0
06/24/2011,12049.24,12057.19,11925.42,11934.58,1406094,0
06/27/2011,11934.66,12098.81,11934.05,12043.56,875754,0
06/28/2011,12042.28,12190.43,12042.28,12188.69,849509,0
06/29/2011,12187.63,12284.39,12175.86,12261.42,977436,0
06/30/2011,12262.25,12427.09,12262.1,12414.34,993351,0
07/01/2011,12412.07,12596.13,12404.08,12582.77,874170,0
07/05/2011,12583,12601.8,12540.58,12569.87,847799,0
07/06/2011,12562.47,12643.24,12539.21,12626.02,865135,0
07/07/2011,12627.23,12753.89,12627.23,12719.49,905449,0
07/08/2011,12717.9,12717.9,12567.41,12657.2,808685,0
07/11/2011,12655.62,12655.84,12470.3,12505.76,882460,0
07/12/2011,12505.54,12570.58,12446.88,12446.88,969610,0
07/13/2011,12447.33,12611.04,12447.33,12491.61,918696,0
07/14/2011,12491.53,12581.98,12414.41,12437.12,982541,0
07/15/2011,12437.12,12504.82,12406.09,12479.73,1123063,0
07/18/2011,12475.11,12475.26,12296.23,12385.16,916301,0
07/19/2011,12386.03,12607.56,12385.96,12587.42,927655,0
07/20/2011,12583.68,12603.51,12546.56,12571.91,846384,0
07/21/2011,12567.07,12751.43,12566.61,12724.41,1050190,0
07/22/2011,12724.7,12740.9,12644.2,12681.2,779846,0
07/25/2011,12679.72,12679.95,12536.19,12592.8,809200,0
07/26/2011,12592.12,12593.4,12489.04,12501.3,894770,0
07/27/2011,12498.42,12498.65,12289.69,12302.55,1146198,0
07/28/2011,12301.72,12384.9,12226.83,12240.11,1058366,0
07/29/2011,12239.36,12243.07,12083.45,12143.24,1241995,0
08/01/2011,12144.22,12282.42,11998.08,12132.49,1165349,0
08/02/2011,12129.77,12130.3,11865.56,11866.62,1347981,0
08/03/2011,11863.74,11904.91,11700.34,11896.44,1462156,0
08/04/2011,11893.86,11893.94,11372.14,11383.68,1928689,0
08/05/2011,11383.98,11555.41,11139,11444.61,2374054,0
08/08/2011,11433.93,11434.09,10809.85,10809.85,2625613,0
08/09/2011,10810.91,11244.01,10604.07,11239.77,2527952,0
08/10/2011,11228,11228,10686.49,10719.94,2242450,0
08/11/2011,10729.85,11278.9,10729.85,11143.31,1931046,0
08/12/2011,11143.46,11346.67,11142.18,11269.02,1327999,0
08/15/2011,11269.85,11484.6,11269.85,11482.9,1149419,0
08/16/2011,11480.48,11488.01,11292.63,11405.93,1180777,0
08/17/2011,11392.01,11529.67,11322.3,11410.21,1042445,0
08/18/2011,11406.27,11406.5,10881.6,10990.58,1697258,0
08/19/2011,10989.75,11086.4,10801.41,10817.65,1552161,0
08/22/2011,10820.37,11020.55,10820.37,10854.65,1258327,0
08/23/2011,10854.58,11176.84,10854.43,11176.76,1288802,0
08/24/2011,11175.78,11331.57,11113.04,11320.71,1166868,0
08/25/2011,11321.02,11406.39,11106.76,11149.82,1264893,0
08/26/2011,11145.2,11326.4,10929.2,11284.5,1155329,0
08/29/2011,11286.65,11541.78,11286.58,11539.25,945621,0
08/30/2011,11532.13,11630.07,11429.39,11559.95,1049999,0
08/31/2011,11560.48,11712.6,11528.08,11613.53,1235239,0
09/01/2011,11613.3,11716.84,11488.46,11493.57,1067636,0
09/02/2011,11492.06,11492.14,11211.35,11240.26,1000084,0
09/06/2011,11237.31,11237.46,10932.53,11139.3,1189072,0
09/07/2011,11137.63,11414.86,11137.63,11414.86,991351,0
09/08/2011,11414.86,11477.3,11283.74,11295.81,986608,0
09/09/2011,11294.6,11294.83,10935.64,10992.13,1266601,0
09/12/2011,10990.01,11062.03,10824.76,11061.12,1143113,0
09/13/2011,11054.99,11140.85,10987.18,11105.85,1104207,0
09/14/2011,11106.83,11386.78,10993.84,11246.73,1127361,0
09/15/2011,11247.72,11433.4,11247.49,11433.18,1004235,0
09/16/2011,11433.71,11532.47,11407.41,11509.09,1659834,0
09/19/2011,11506.67,11506.82,11255.25,11401.01,953778,0
09/20/2011,11401.47,11550.22,11373.92,11408.66,958182,0
09/21/2011,11408.58,11447.86,11117.28,11124.84,1243032,0
09/22/2011,11121.89,11122.12,10597.14,10733.83,1766135,0
09/23/2011,10732.77,10808.49,10638.73,10771.48,1260999,0
09/26/2011,10771.78,11057.49,10771.78,11043.86,1204053,0
09/27/2011,11045.23,11369.3,11045.23,11190.69,1223277,0
09/28/2011,11189.1,11317.08,10996.98,11010.9,1080378,0
09/29/2011,11012.79,11271.14,10965.45,11153.98,1165371,0
09/30/2011,11152.32,11152.39,10909.52,10913.38,1295542,0
10/03/2011,10912.1,10979.19,10653.34,10655.3,1417657,0
10/04/2011,10651.44,10825.44,10404.49,10808.71,1687079,0
10/05/2011,10800.47,10950.89,10738.1,10939.95,1260538,0
10/06/2011,10939.87,11132.6,10858.67,11123.33,1166565,0
10/07/2011,11123.4,11232,11051.1,11103.1,1173797,0
10/10/2011,11104.56,11433.33,11104.56,11433.18,932144,0
10/11/2011,11432.8,11447.86,11365.67,11416.3,936277,0
10/12/2011,11417.36,11625.3,11417.28,11518.85,1129997,0
10/13/2011,11518.09,11518.09,11377.82,11478.13,946622,0
10/14/2011,11479,11646.8,11478.7,11644.5,862631,0
10/17/2011,11643.35,11643.35,11378.35,11397,936594,0
10/18/2011,11396.17,11652.74,11296.12,11577.05,1145055,0
10/19/2011,11577.54,11633.7,11469.17,11504.62,1026457,0
10/20/2011,11502.13,11581.25,11391.14,11541.78,1015400,0
10/21/2011,11543.22,11812.46,11542.84,11808.79,1210358,0
10/24/2011,11807.96,11940.75,11805.77,11913.62,983551,0
10/25/2011,11912.63,11912.86,11682.52,11706.62,1062934,0
10/26/2011,11707.76,11891.21,11694.36,11869.04,1169713,0
10/27/2011,11872.07,12284.31,11872.07,12208.55,1484584,0
10/28/2011,12207.34,12251.92,12164.24,12231.11,1043358,0
10/31/2011,12229.22,12229.29,11954.41,11955.01,1079933,0
11/01/2011,11951.53,11951.76,11630.03,11657.96,1370409,0
11/02/2011,11658.49,11876.83,11658.49,11836.04,992571,0
11/03/2011,11835.59,12065.93,11835.43,12044.47,1098601,0
11/04/2011,12043.41,12043.49,11850.31,11983.24,898161,0
11/07/2011,11983.02,12074.44,11880.69,12068.39,820994,0
11/08/2011,12055.52,12187.51,12002.17,12170.18,916366,0
11/09/2011,12166.4,12166.4,11736.93,11780.94,1136240,0
11/10/2011,11780.03,11961.14,11779.88,11893.79,940161,0
11/11/2011,11896.3,12179.7,11896.3,12153.7,790656,0
11/14/2011,12153,12170.56,12027.03,12078.98,674353,0
11/15/2011,12077.92,12165.11,12001.26,12096.16,822377,0
11/16/2011,12084.74,12109.03,11890.57,11905.59,957783,0
11/17/2011,11905.67,11948.43,11676.35,11770.73,990509,0
11/18/2011,11768.98,11854.81,11755.82,11796.16,995883,0
11/21/2011,11795.55,11795.7,11454.07,11547.31,974612,0
11/22/2011,11542.39,11571.75,11433.97,11493.72,895599,0
11/23/2011,11492.74,11492.82,11257.55,11257.55,916912,0
11/25/2011,11251.88,11361.47,11231.56,11231.78,469532,0
11/28/2011,11232.47,11562.1,11232.16,11523.01,992642,0
11/29/2011,11523.01,11624.01,11517.04,11555.63,957601,0
11/30/2011,11559.27,12045.68,11559.27,12045.68,1424110,0
12/01/2011,12046.21,12062.64,11974.62,12020.03,884535,0
12/02/2011,12022.37,12146.68,12007.12,12019.42,935993,0
12/05/2011,12021.54,12186.53,12021.46,12097.83,958920,0
12/06/2011,12097.75,12215.71,12076.71,12150.13,838636,0
12/07/2011,12144.4,12257.7,12060.4,12196.4,980160,0
12/08/2011,12195.91,12195.91,11966.22,11997.7,953761,0
12/09/2011,11996.03,12212.83,11995.51,12184.26,846038,0
12/12/2011,12181.08,12181.38,11940.86,12021.39,791120,0
12/13/2011,12018.66,12147.7,11904.38,11954.94,971850,0
12/14/2011,11949.72,11950.02,11786.47,11823.48,963608,0
12/15/2011,11825.29,11967.84,11825.22,11868.81,872055,0
12/16/2011,11870.25,11968.18,11819.31,11866.39,1225264,0
12/19/2011,11866.54,11925.88,11735.19,11766.26,806656,0
12/20/2011,11769.21,12117.13,11768.83,12103.58,836177,0
12/21/2011,12103.28,12119.7,11999.44,12107.74,861757,0
12/22/2011,12107.59,12182.71,12107.37,12169.65,788154,0
12/23/2011,12169.8,12297.44,12169.8,12294,509041,0
12/27/2011,12293.47,12328.47,12269.97,12291.35,505560,0
12/28/2011,12288.85,12299.11,12140.17,12151.41,558660,0
12/29/2011,12152.09,12293.96,12152.09,12287.04,542491,0
12/30/2011,12286.13,12290.06,12213.78,12217.56,557361,0
01/03/2012,12221.19,12479.65,12221.19,12397.38,879214,0
01/04/2012,12392.46,12430,12337.25,12418.42,807617,0
01/05/2012,12418.42,12435.98,12283.9,12415.7,903529,0
01/06/2012,12407.45,12415.24,12332.41,12359.92,757601,0
01/09/2012,12359.31,12409.08,12333.85,12392.69,756723,0
01/10/2012,12394.51,12514.69,12394.51,12462.47,887245,0
01/11/2012,12459.52,12462.58,12399.01,12449.45,815083,0
01/12/2012,12449.91,12483.7,12385.08,12471.02,820915,0
01/13/2012,12470,12470.1,12311.8,12422.1,854718,0
01/17/2012,12423.12,12573.65,12423.12,12482.07,840487,0
01/18/2012,12474.69,12582.28,12453.2,12578.95,846363,0
01/19/2012,12578.19,12625.8,12563.58,12623.98,871404,0
01/20/2012,12623.8,12720.5,12620.8,12720.5,964963,0
01/23/2012,12720.25,12764.49,12665.83,12708.82,785540,0
01/24/2012,12708.4,12708.5,12613.5,12675.8,777177,0
01/25/2012,12673.63,12778.26,12580.12,12756.96,889056,0
01/26/2012,12757.33,12841.95,12695.16,12734.63,926534,0
01/27/2012,12733.95,12733.95,12630.72,12660.46,886361,0
01/30/2012,12659.17,12659.32,12529.41,12653.72,784540,0
01/31/2012,12654.78,12720.1,12567.33,12632.91,1002243,0
02/01/2012,12632.76,12784.62,12632.76,12716.46,941951,0
02/02/2012,12716.54,12741.89,12676.05,12705.41,844121,0
02/03/2012,12705.04,12869.95,12704.96,12862.23,951821,0
02/06/2012,12860.72,12860.79,12793.43,12845.13,717415,0
02/07/2012,12844.37,12903.71,12782.57,12878.2,763289,0
02/08/2012,12865.79,12893.64,12817.69,12883.95,818298,0
02/09/2012,12884.41,12924.71,12846.41,12890.46,813849,0
02/10/2012,12889.55,12889.63,12743.56,12801.23,788353,0
02/13/2012,12799.11,12887.93,12799.11,12874.04,735273,0
02/14/2012,12871.77,12878.88,12786.93,12878.28,800849,0
02/15/2012,12864.65,12899.47,12753.62,12780.95,857524,0
02/16/2012,12779.81,12914,12779.58,12904.08,857562,0
02/17/2012,12903.33,12967.92,12903.25,12949.87,922923,0
02/21/2012,12949.34,13005.04,12926.11,12965.69,814854,0
02/22/2012,12966.22,12977.91,12914.83,12938.67,763364,0
02/23/2012,12937.08,12996.08,12882.67,12984.69,799937,0
02/24/2012,12981.2,13013.82,12950.59,12982.95,670419,0
02/27/2012,12981.13,13027.52,12882.59,12981.51,775467,0
02/28/2012,12976.74,13021.51,12952.82,13005.12,780554,0
02/29/2012,13005.42,13055.75,12929.66,12952.07,1036853,0
03/01/2012,12952.29,13032.67,12943.06,12980.3,863644,0
03/02/2012,12980.75,12997.51,12927.77,12977.57,745189,0
03/05/2012,12977.34,12977.34,12883.91,12962.81,749823,0
03/06/2012,12958.65,12958.73,12734.86,12759.15,928756,0
03/07/2012,12756.12,12857.73,12751.51,12837.33,764959,0
03/08/2012,12835.53,12937.19,12835.53,12907.94,752814,0
03/09/2012,12908.6,12968.8,12906.4,12922,750761,0
03/12/2012,12920.58,12976.36,12919.98,12959.71,661937,0
03/13/2012,12953.2,13180.4,12953.13,13177.68,945089,0
03/14/2012,13177.15,13221.27,13166.25,13194.1,909953,0
03/15/2012,13192.97,13253.51,13170.19,13252.76,886451,0
03/16/2012,13253.51,13289.08,13231.45,13232.62,1450623,0
03/19/2012,13231.94,13269.71,13208.63,13239.13,772900,0
03/20/2012,13238.45,13238.45,13123.38,13170.19,762577,0
03/21/2012,13170.79,13190.02,13112.93,13124.62,764793,0
03/22/2012,13124.4,13124.47,13017.42,13046.14,805531,0
03/23/2012,13045.99,13099.91,13002.77,13080.73,764586,0
03/26/2012,13082.62,13243.86,13082.39,13241.63,764194,0
03/27/2012,13242.09,13264.98,13194.33,13197.73,763990,0
03/28/2012,13195.4,13212.6,13069.3,13126.2,845460,0
03/29/2012,13125.99,13151.57,13032.67,13145.82,821081,0
03/30/2012,13147.94,13224.49,13147.78,13212.04,889425,0
04/02/2012,13211.36,13297.11,13153.69,13264.49,786652,0
04/03/2012,13258.96,13265.36,13131.21,13199.55,792254,0
04/04/2012,13198.19,13198.19,13020.86,13074.75,849207,0
04/05/2012,13067.2,13088.1,13012.5,13060.1,746872,0
04/09/2012,13057.57,13057.72,12903.78,12929.59,724439,0
04/10/2012,12929.44,12929.59,12710.56,12715.93,997141,0
04/11/2012,12716.92,12844.82,12716.92,12805.39,815255,0
04/12/2012,12806.45,12986.96,12806.3,12986.58,788755,0
04/13/2012,12986.2,12986.35,12845.28,12849.59,790867,0
04/16/2012,12850.88,12986.77,12850.8,12921.41,771037,0
04/17/2012,12921.79,13131.36,12921.79,13115.54,744953,0
04/18/2012,13114.56,13114.56,13027.49,13032.75,770949,0
04/19/2012,13028.73,13080.2,12896.82,12964.1,874368,0
04/20/2012,12964.48,13082.54,12964.25,13029.26,1015128,0
04/23/2012,13028.2,13028.2,12845.58,12927.17,813534,0
04/24/2012,12927.77,13050.3,12926.49,13001.56,784360,0
04/25/2012,12997.7,13105.7,12993.6,13090.7,858040,0
04/26/2012,13090.11,13227.82,13075.96,13204.62,827019,0
04/27/2012,13204.7,13266.68,13192.21,13228.31,794910,0
04/30/2012,13228.31,13228.76,13176.01,13213.63,830626,0
05/01/2012,13214.16,13338.66,13174.65,13279.32,806394,0
05/02/2012,13278.11,13278.11,13192.21,13268.57,831358,0
05/03/2012,13267.59,13284.09,13175.64,13206.59,884388,0
05/04/2012,13204.62,13205,13022.34,13038.27,877803,0
05/07/2012,13035.85,13049.09,12970,13008.53,791554,0
05/08/2012,13000.73,13000.73,12810.39,12932.09,949655,0
05/09/2012,12921.81,12921.81,12748.48,12835.06,981966,0
05/10/2012,12831.58,12931.71,12820.3,12855.04,822738,0
05/11/2012,12851.79,12918.01,12779.28,12820.6,823448,0
05/14/2012,12818.49,12818.86,12661.48,12695.35,823778,0
05/15/2012,12695.05,12758.43,12608.16,12632,907801,0
05/16/2012,12617.32,12722.63,12597.34,12598.55,917120,0
05/17/2012,12598.32,12611.42,12440.52,12442.49,998399,0
05/18/2012,12443.02,12492.97,12336.76,12369.38,1195472,0
05/21/2012,12369.15,12508.11,12367.72,12504.48,840254,0
05/22/2012,12505.38,12575.96,12447.33,12502.81,886314,0
05/23/2012,12501.52,12508.3,12311.56,12496.15,897616,0
05/24/2012,12491.91,12539.59,12419.63,12529.75,790711,0
05/25/2012,12530.74,12533.12,12421.53,12454.83,617549,0
05/29/2012,12454.83,12611.61,12454.6,12580.69,753022,0
05/30/2012,12579.02,12579.1,12396.4,12419.86,777946,0
05/31/2012,12414.41,12489.87,12316.48,12393.45,1087761,0
06/01/2012,12391.56,12391.63,12107.48,12118.57,1028961,0
06/04/2012,12119.85,12143.69,12035.09,12101.46,871919,0
06/05/2012,12101.08,12147.55,12072.17,12127.95,753496,0
06/06/2012,12125,12414.79,12125,12414.79,885755,0
06/07/2012,12416.53,12555.26,12416.53,12460.96,875152,0
06/08/2012,12460.8,12554.2,12398.4,12554.2,694904,0
06/11/2012,12553.81,12650.47,12398.48,12411.23,763218,0
06/12/2012,12412.07,12577.02,12411.91,12573.8,756991,0
06/13/2012,12566.38,12598.25,12453.69,12496.38,741735,0
06/14/2012,12497.89,12698.68,12497.66,12651.91,812081,0
06/15/2012,12652.2,12774.7,12651.4,12767.2,1327800,0
06/18/2012,12767.02,12781.93,12696.18,12741.82,734885,0
06/19/2012,12744.62,12898.94,12744.47,12837.33,817762,0
06/20/2012,12837.1,12877.18,12744.92,12824.39,798046,0
06/21/2012,12823.1,12857.39,12561.46,12573.57,894529,0
06/22/2012,12574.82,12674.08,12574.67,12640.78,1091857,0
06/25/2012,12639.8,12639.87,12458.01,12502.66,763640,0
06/26/2012,12503.57,12576.41,12452.03,12534.67,743361,0
06/27/2012,12532.93,12646.87,12532.71,12627.01,710569,0
06/28/2012,12626.25,12626.25,12450.17,12602.26,847230,0
06/29/2012,12604.6,12880.39,12604.53,12880.09,1044533,0
07/02/2012,12879.71,12902.12,12795.48,12871.39,737253,0
07/03/2012,12867.98,12946.13,12845.88,12943.82,0,0
07/05/2012,12941.85,12961.3,12852.24,12896.67,692074,0
07/06/2012,12889.4,12889.4,12702.99,12772.47,614465,0
07/09/2012,12772.02,12772.02,12686.57,12736.29,678452,0
07/10/2012,12733.87,12830.29,12606.91,12653.12,778385,0
07/11/2012,12653.04,12661.97,12534.33,12604.53,822401,0
07/12/2012,12602.71,12630.64,12492.25,12573.27,839070,0
07/13/2012,12573.73,12784.73,12573.04,12777.09,737333,0
07/16/2012,12776.33,12779.58,12690.05,12727.21,660835,0
07/17/2012,12728.73,12829.23,12645.1,12805.54,779900,0
07/18/2012,12796.98,12921.94,12754.61,12908.7,803334,0
07/19/2012,12909.61,12977.57,12889.93,12943.36,841025,0
07/20/2012,12942.68,12942.83,12810.35,12822.57,989762,0
07/23/2012,12820.45,12820.45,12583.41,12721.46,798315,0
07/24/2012,12720.93,12730.09,12521.84,12617.32,880280,0
07/25/2012,12617.77,12732.77,12617.62,12676.05,866569,0
07/26/2012,12680.59,12931.22,12680.59,12887.93,983821,0
07/27/2012,12888.91,13117.74,12888.53,13075.66,975168,0
07/30/2012,13075.35,13128.64,13042.85,13073.01,700588,0
07/31/2012,13071.72,13082.66,13006.48,13008.68,894382,0
08/01/2012,13007.47,13074.83,12951.16,12971.06,1077356,0
08/02/2012,12969.7,12969.85,12778.9,12878.88,930226,0
08/03/2012,12884.8,13133.2,12884.8,13096.2,832396,0
08/06/2012,13099.88,13187.28,13099.72,13117.51,699072,0
08/07/2012,13118.65,13215.97,13118.42,13168.6,806987,0
08/08/2012,13158.1,13202.65,13115.24,13175.64,711754,0
08/09/2012,13174.73,13200.23,13125.09,13165.19,631770,0
08/10/2012,13163.15,13208.22,13094.96,13207.95,615036,0
08/13/2012,13204.93,13205.01,13112.94,13169.43,529553,0
08/14/2012,13168.11,13223.01,13142.1,13172.14,616236,0
08/15/2012,13157.47,13192.89,13138.23,13164.78,554512,0
08/16/2012,13163.24,13269.35,13145.85,13250.11,661309,0
08/17/2012,13251.2,13281.32,13244.85,13275.2,717637,0
08/20/2012,13274.58,13276.15,13230.06,13271.64,598547,0
08/21/2012,13272.1,13330.76,13186.6,13203.58,697452,0
08/22/2012,13198.31,13205.06,13120.34,13172.76,644854,0
08/23/2012,13171.37,13171.37,13046.46,13057.46,638698,0
08/24/2012,13052.82,13175.51,13027.2,13157.97,560957,0
08/27/2012,13157.74,13176.17,13115.46,13124.67,541664,0
08/28/2012,13122.74,13147.32,13081.12,13102.99,564135,0
08/29/2012,13103.46,13144.81,13081.27,13107.48,566208,0
08/30/2012,13101.29,13101.37,12978.91,13000.71,554769,0
08/31/2012,13002.72,13151.87,13002.64,13090.84,716700,0
09/04/2012,13092.15,13092.39,12977.09,13035.94,669218,0
09/05/2012,13036.09,13095.91,13018.74,13047.48,719849,0
09/06/2012,13045.23,13294.13,13045.08,13292,805080,0
09/07/2012,13289.53,13320.27,13266.22,13306.64,762569,0
09/10/2012,13308.56,13324.1,13251.39,13254.29,667602,0
09/11/2012,13254.6,13354.34,13253.21,13323.36,702863,0
09/12/2012,13321.62,13373.62,13317.52,13333.35,733241,0
09/13/2012,13329.71,13573.33,13325.11,13539.86,871317,0
09/14/2012,13540.4,13653.24,13533.94,13593.37,971877,0
09/17/2012,13588.57,13593.15,13526.67,13553.1,700116,0
09/18/2012,13552.33,13582.12,13517.81,13564.64,677706,0
09/19/2012,13565.41,13626.48,13556.74,13577.96,701347,0
09/20/2012,13575.17,13599.02,13503,13596.93,721942,0
09/21/2012,13597.2,13647.1,13571.5,13579.5,1376883,0
09/24/2012,13577.85,13601.9,13521.68,13558.92,671687,0
09/25/2012,13559.92,13620.21,13457.25,13457.55,805236,0
09/26/2012,13458.63,13480.37,13406.91,13413.51,803895,0
09/27/2012,13413.47,13522.83,13413.47,13485.97,658336,0
09/28/2012,13485.89,13487.66,13367.27,13437.13,816482,0
10/01/2012,13437.66,13598.25,13437.66,13515.11,709254,0
10/02/2012,13515.3,13567.06,13424.92,13482.36,664761,0
10/03/2012,13479.21,13536.27,13439.12,13494.61,721429,0
10/04/2012,13495.18,13594.33,13495.18,13575.36,732445,0
10/05/2012,13569.18,13661.87,13568.75,13610.15,656246,0
10/08/2012,13610.38,13610.38,13552.09,13583.65,510077,0
10/09/2012,13582.88,13592.33,13473.31,13473.53,661863,0
10/10/2012,13473.53,13478.83,13327.62,13344.97,666099,0
10/11/2012,13346.28,13428.49,13326.12,13326.39,723706,0
10/12/2012,13325.62,13401.32,13296.43,13328.85,661788,0
10/15/2012,13329.54,13437.66,13325.93,13424.23,679788,0
10/16/2012,13423.84,13556.37,13423.76,13551.78,720907,0
10/17/2012,13539.63,13561.65,13468.9,13557,758880,0
10/18/2012,13553.24,13588.73,13510.93,13548.94,783154,0
10/19/2012,13545.3,13545.5,13312.2,13343.5,969087,0
10/22/2012,13344.28,13368.55,13235.15,13345.89,696274,0
10/23/2012,13344.9,13344.9,13083.28,13102.53,735930,0
10/24/2012,13103.53,13155.21,13063.63,13077.34,709013,0
10/25/2012,13079.64,13164.52,13039.86,13103.68,758839,0
10/26/2012,13104.22,13151.72,13040.17,13107.21,783875,0
10/31/2012,13107.44,13189.08,13052.07,13096.46,873717,0
11/01/2012,13099.19,13273.71,13099.11,13232.62,856345,0
11/02/2012,13233.39,13289.45,13076.57,13093.16,831361,0
11/05/2012,13092.28,13140.58,13038.71,13112.44,666891,0
11/06/2012,13113.89,13290.75,13112.9,13245.68,738234,0
11/07/2012,13228.24,13228.32,12876.6,12932.73,945709,0
11/08/2012,12932.81,12980.23,12811.24,12811.32,812241,0
11/09/2012,12811.17,12890.19,12743.39,12815.39,796009,0
11/12/2012,12815.93,12861.28,12783,12815.08,354812,0
11/13/2012,12808.71,12898.25,12748.51,12756.18,745530,0
11/14/2012,12746.54,12797.73,12542.68,12570.95,882469,0
11/15/2012,12571.1,12600.59,12496.56,12542.38,838777,0
11/16/2012,12542.31,12604.17,12471.49,12588.31,997987,0
11/19/2012,12590.23,12796.19,12590.23,12795.96,768508,0
11/20/2012,12790.89,12808.56,12701.07,12788.51,704798,0
11/21/2012,12788.36,12845.99,12786.13,12836.89,569357,0
11/23/2012,12833.13,13011.45,12832.98,13009.68,360511,0
11/26/2012,13008.3,13008.45,12900.17,12967.37,668672,0
11/27/2012,12963.38,12980.19,12868.26,12878.13,737585,0
11/28/2012,12875.56,12989.1,12765.32,12985.11,749897,0
11/29/2012,12977.35,13062.56,12961.92,13021.82,728614,0
11/30/2012,13022.05,13053.74,12988.68,13025.58,978873,0
12/03/2012,13027.73,13087.32,12959.42,12965.6,700133,0
12/04/2012,12966.45,13022.51,12940.07,12951.78,717844,0
12/05/2012,12948.96,13089.11,12923.44,13034.49,835144,0
12/06/2012,13026.19,13076.88,13007.84,13074.04,680181,0
12/07/2012,13072.87,13157.28,13072.87,13155.13,658345,0
12/10/2012,13154.89,13195.35,13139.08,13169.88,636089,0
12/11/2012,13170.34,13306.57,13170.34,13248.44,755705,0
12/12/2012,13250.05,13329.44,13227.44,13245.45,749059,0
12/13/2012,13241.38,13264.41,13147.19,13170.72,709501,0
12/14/2012,13170.8,13190.41,13118.46,13135.01,710603,0
12/17/2012,13135.17,13244.33,13134.63,13235.39,755882,0
12/18/2012,13236.61,13365.86,13232.58,13350.96,884645,0
12/19/2012,13351.04,13357.7,13251.74,13251.97,799262,0
12/20/2012,13246.67,13314.64,13216.03,13311.72,747516,0
12/21/2012,13309.95,13309.95,13122.53,13190.84,1605744,0
12/24/2012,13190.15,13190.38,13128.55,13139.08,314975,0
12/26/2012,13138.85,13174.88,13076.87,13114.59,503940,0
12/27/2012,13114.97,13141.74,12964.08,13096.31,595302,0
12/28/2012,13095.08,13095.46,12926.86,12938.11,558994,0
12/31/2012,12938.19,13109.13,12883.89,13104.14,721944,0
01/02/2013,13104.3,13412.71,13104.3,13412.55,905464,0
01/03/2013,13413.01,13430.6,13358.3,13391.36,773419,0
01/04/2013,13391.05,13447.11,13376.23,13435.21,704132,0
